[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSBR":3,"homepage-market-summary":31,"stock-historical-CSBR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CSBR","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},"Champions Oncology, Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Champions Oncology Inc is a USA based company which is engaged in the development and sale of state of the art technology solutions and products to personalize the development and use of oncology drugs. The company operates through one segment which is oncology services. Its research center operates in both regulatory and non-regulatory environments and consists of a comprehensive set of computational and experimental research platforms. The company's pharmacology, biomarker, and data platforms are designed to facilitate drug discovery and development at lower costs and increased speeds. Its revenue is majorly derived from research services.","214","Baltimore, MD",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},4.94,5.04,5.066,4.92,4.88,0.06,1.23,3512,563,5.0488,8.31,4.59,10412.600132272,9.4,4948,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":21,"price":108,"is_up":40},"Financials","XLF",53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},9.63,17807,6499550.033068,-37.15,"2025-04-22",[182,183,192,201,209,220,230,239,249,256,266,275,286,295,306,312,321,332,340,349,360,370,379,386,396,403,410,416,424,433,442,450,457,464,473,482,488,494,501,508,515,523,530,540,547,556,564,573,582,590,600,607,613,618,626,631,639,647,655,659,663,669,677,684,689,695,698,704,711,718,724,731,739,745,751,758,766,771,777,783,788,792,796,801,805,811,814,817,821,825,830,835,838,844,847,851,856,860,867,873,878,882,887,890,892,895,899,901,906,910,915,919,923,925,928,933,937,940,946,952,954,957,960,964,967,970,974,978,982,985,988,992,995,998,1002,1005,1009,1013,1018,1020,1024,1028,1031,1033,1037,1040,1044,1048,1050,1053,1057,1059,1061,1065,1069,1072,1076,1080,1084,1088,1092,1096,1101,1109,1112,1118,1124,1131,1135,1139,1144,1151,1156,1163,1167,1172,1179,1184,1191,1197,1200,1207,1213,1217,1221,1226,1229,1234,1237,1241,1245,1250,1254,1260,1264,1269,1274,1279,1283,1288,1295,1301,1305,1308,1312,1316,1319,1322,1326,1330,1332,1337,1342,1345,1348,1352,1356,1360,1363,1366,1371,1375,1378,1384,1388,1390,1394,1398,1400,1403,1407,1411,1414,1417,1419,1421,1426,1429,1432,1436,1438,1442,1445,1448,1451,1454,1457,1462,1465,1468,1472,1475,1477,1482,1486,1489,1492,1496,1499,1503,1507,1511,1515,1520,1527,1534,1536,1539,1542,1546,1548,1550,1553,1557,1561,1564,1567,1569,1572,1577,1581,1585,1592,1598,1600,1602,1605,1607,1611,1615,1617,1622,1626,1630,1634,1637,1642,1645,1648,1652,1656,1662,1669,1675,1682,1690,1694,1697,1703,1710,1716,1722,1728,1734,1740,1745,1748,1752,1759,1764,1769,1773,1776,1781,1787,1794,1797,1803,1808,1813,1816,1818,1822,1825,1827,1831,1836,1841,1844,1848,1851,1855,1858,1861,1864,1869,1873,1877,1880,1883,1887,1890,1892,1896,1900,1904,1907,1911,1916,1920,1926,1931,1937,1940,1942],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":17,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",4.97,4.86,-0.12,-2.4,2421.7,142,4.9685,{"date":193,"open":186,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",5,4.8,0.21,4.38,35206.7,173,4.9143,{"date":202,"open":185,"high":17,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",4.79,-0.14,-2.84,15116.099429,111,4.9854,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",4.9,4.98,4.89,4.93,0.03,0.61,4355.291398,100,4.9463,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",4.81,4.955,4.8001,-0.05,-1.01,8796.7,116,4.876,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.9423,4.95,-0.07,-1.39,3707.7,64,4.9427,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",5.1,5.31,5.02,-0.27,-5.1,1501.7,90,5.1018,{"date":250,"open":16,"high":251,"low":16,"close":251,"change":215,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",5.29,0.57,11309.7,65,5.0654,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",5.3,5.0772,5.26,-0.04,-0.75,10391.123253,132,5.1836,{"date":267,"open":268,"high":269,"low":16,"close":258,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",5.09,5.64,0.22,4.33,28871.416782,445,5.2479,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",4.99,5.2,4.87,5.08,0.13,2.63,28880.275936,261,4.9609,{"date":287,"open":288,"high":289,"low":27,"close":233,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",4.75,5.12,0.18,3.77,31705.620925,422,4.8294,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",4.8546,5.0587,4.64,4.77,-0.15,-3.05,30182.844008,216,4.7908,{"date":307,"open":194,"high":308,"low":19,"close":19,"change":309,"percent_change":310,"volume":311,"transactions":190,"vwap":208},"2026-09-14",5.01,-0.18,-3.53,1793.31,{"date":313,"open":314,"high":315,"low":194,"close":241,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",5.17,5.23,0.0045,0.09,10113.169875,146,5.0908,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",5.19,5.2691,5.05,5.0955,0.0855,1.71,14576.13179,264,5.1481,{"date":333,"open":233,"high":334,"low":335,"close":308,"change":261,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",5.15,4.85,-0.79,28804.7,305,5.0394,{"date":341,"open":342,"high":343,"low":325,"close":325,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",5.11,5.21,-0.17,-3.26,15287.7,195,5.0804,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",5.2817,5.41,5.06,5.22,-0.06,-1.14,10946.674318,211,5.2317,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":281,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",5.2794,5.51,5.16,5.28,2.52,11813.070394,494,5.3434,{"date":371,"open":372,"high":373,"low":194,"close":334,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",5.1499,5.2399,0.15,3,9239,324,5.1637,{"date":380,"open":353,"high":353,"low":194,"close":194,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",0.005,0.1,2049.7,226,5.0338,{"date":387,"open":388,"high":389,"low":185,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",5.015,5.0208,4.995,0.065,1.32,744.7,39,5.0044,{"date":397,"open":241,"high":241,"low":214,"close":214,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",-0.09,-1.79,5142.7,166,4.9899,{"date":404,"open":405,"high":243,"low":279,"close":243,"change":382,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",4.895,2.03,4396.03,224,4.9503,{"date":411,"open":16,"high":233,"low":335,"close":19,"change":355,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",-1.2,4387.7,209,4.9097,{"date":417,"open":418,"high":212,"low":418,"close":212,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",4.91,0.01,0.2,2446.062941,103,4.9682,{"date":425,"open":426,"high":427,"low":428,"close":185,"change":429,"percent_change":420,"volume":430,"transactions":431,"vwap":432},"2026-08-24",5.07,5.135,4.855,0.0099,9311.62,126,5.0133,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":228,"vwap":441},"2026-08-21",5.24,4.9126,4.9601,-0.2199,-4.25,8154.7,5.0796,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":186,"volume":447,"transactions":448,"vwap":449},"2026-08-20",4.83,5.18,0.24,6371.544,124,4.9881,{"date":451,"open":315,"high":315,"low":452,"close":16,"change":301,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",4.9201,-2.95,10381.687,171,5.019,{"date":458,"open":459,"high":460,"low":17,"close":268,"change":21,"percent_change":61,"volume":461,"transactions":462,"vwap":463},"2026-08-18",5.2388,5.335,11038,244,5.2192,{"date":465,"open":308,"high":342,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",5.001,5.03,-0.035,-0.69,4755.594648,355,5.0519,{"date":474,"open":243,"high":475,"low":16,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",5.37,5.065,-0.015,-0.3,26336,984,5.1831,{"date":483,"open":20,"high":484,"low":20,"close":280,"change":281,"percent_change":282,"volume":485,"transactions":486,"vwap":487},"2026-08-13",5.13,14216.535109,168,4.9963,{"date":489,"open":213,"high":268,"low":213,"close":233,"change":261,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",-0.8,5677.712,136,4.9798,{"date":495,"open":353,"high":496,"low":20,"close":277,"change":301,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",5.3892,-2.92,16059.02,280,5.0103,{"date":502,"open":445,"high":343,"low":268,"close":503,"change":225,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",5.14,-0.96,7675.76189,180,5.1521,{"date":509,"open":194,"high":510,"low":194,"close":323,"change":511,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",5.27,0,4792.797402,114,5.2257,{"date":516,"open":517,"high":352,"low":334,"close":323,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",5.39,-0.11,-2.08,15817.199198,203,5.2181,{"date":524,"open":475,"high":525,"low":278,"close":258,"change":301,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",5.4,-2.75,14566.242119,496,5.2834,{"date":531,"open":532,"high":533,"low":525,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",5.605,5.73,5.45,-0.31,-5.38,18687.069348,282,5.524,{"date":541,"open":260,"high":542,"low":260,"close":542,"change":127,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",5.76,7.46,2932.484257,104,5.4932,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":382,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",5.32,5.5,5.36,1.9,2005.346,77,5.3516,{"date":557,"open":258,"high":558,"low":559,"close":260,"change":560,"percent_change":561,"volume":562,"transactions":414,"vwap":563},"2026-07-30",5.4501,5.215,-0.2,-3.66,16402.567098,5.3205,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":234,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",5.3857,5.591,5.46,-1.27,11553.884955,148,5.5015,{"date":574,"open":575,"high":575,"low":517,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",6.48,5.53,-0.53,-8.75,30934.288553,256,5.7327,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":234,"percent_change":356,"volume":587,"transactions":588,"vwap":589},"2026-07-27",6.1,6.15,6.06,3757.794442,139,6.2262,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":281,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",6,6.16,5.75,6.13,2.17,11284,292,6.0482,{"date":601,"open":602,"high":592,"low":602,"close":592,"change":603,"percent_change":604,"volume":605,"transactions":254,"vwap":606},"2026-07-23",5.71,-0.13,-2.12,1406.2,5.9833,{"date":608,"open":593,"high":593,"low":609,"close":595,"change":215,"percent_change":54,"volume":610,"transactions":611,"vwap":612},"2026-07-22",5.95,2809.864,76,6.0399,{"date":614,"open":584,"high":595,"low":584,"close":584,"change":511,"percent_change":511,"volume":615,"transactions":616,"vwap":617},"2026-07-21",977.7,70,6.1234,{"date":619,"open":584,"high":620,"low":584,"close":584,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",6.1499,-0.03,-0.49,2131.9,99,6.1188,{"date":627,"open":628,"high":595,"low":628,"close":595,"change":629,"percent_change":185,"volume":630,"transactions":9,"vwap":595},"2026-07-17",5.97,0.29,11900,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":21,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-16",5.79,6.05,5.68,5.84,1.04,5400,{"date":640,"open":635,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-15",5.96,5.67,5.78,0.12,2.12,9500,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":301,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-14",5.82,5.88,5.55,5.66,-2.58,31500,{"date":656,"open":584,"high":584,"low":657,"close":657,"change":112,"percent_change":344,"volume":658,"transactions":9,"vwap":657},"2026-07-13",5.81,3500,{"date":660,"open":593,"high":593,"low":649,"close":649,"change":419,"percent_change":661,"volume":662,"transactions":9,"vwap":649},"2026-07-10",0.17,2500,{"date":664,"open":650,"high":585,"low":665,"close":657,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":657},"2026-07-09",5.7,-0.26,-4.28,13700,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":672},"2026-07-08",6.02,6.07,5.62,0.19,3.23,14200,{"date":678,"open":679,"high":680,"low":681,"close":650,"change":215,"percent_change":682,"volume":683,"transactions":9,"vwap":650},"2026-07-07",5.9,6.11,5.8,0.51,6900,{"date":685,"open":686,"high":609,"low":651,"close":686,"change":317,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-06",5.85,1.56,8800,{"date":690,"open":628,"high":691,"low":542,"close":542,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":542},"2026-07-02",6.09,-0.29,-4.79,4300,{"date":696,"open":593,"high":593,"low":634,"close":634,"change":518,"percent_change":399,"volume":697,"transactions":9,"vwap":634},"2026-07-01",2300,{"date":699,"open":634,"high":700,"low":701,"close":593,"change":244,"percent_change":702,"volume":703,"transactions":9,"vwap":593},"2026-06-30",6.36,5.94,-4.2,4600,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":560,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-29",6.75,6.08,6.43,-3.02,4700,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",6.01,6.63,0.55,9.05,15500,{"date":719,"open":720,"high":720,"low":721,"close":707,"change":355,"percent_change":722,"volume":723,"transactions":9,"vwap":707},"2026-06-25",6.32,5.86,-0.98,6600,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":398,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-24",6.31,6.72,6.14,-1.44,8900,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-23",6.44,6.17,6.23,-0.02,-0.32,3900,{"date":740,"open":741,"high":742,"low":728,"close":743,"change":234,"percent_change":744,"volume":710,"transactions":9,"vwap":743},"2026-06-22",6.5,7,6.25,-1.11,{"date":746,"open":727,"high":747,"low":720,"close":720,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":720},"2026-06-18",6.76,-0.5,-7.33,5200,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":355,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-17",6.73,6.82,6.51,-0.87,3100,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-16",6.34,6.88,6.18,0.54,8.52,16700,{"date":767,"open":768,"high":768,"low":760,"close":760,"change":769,"percent_change":770,"volume":688,"transactions":9,"vwap":760},"2026-06-15",6.49,-0.16,-2.46,{"date":772,"open":773,"high":742,"low":760,"close":741,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":741},"2026-06-12",6.85,0.08,1.25,4400,{"date":778,"open":643,"high":779,"low":602,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-11",6.42,0.7,12.24,11200,{"date":784,"open":592,"high":592,"low":785,"close":785,"change":234,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-10",5.72,-1.21,1800,{"date":789,"open":635,"high":592,"low":635,"close":633,"change":374,"percent_change":790,"volume":791,"transactions":9,"vwap":633},"2026-06-09",2.66,5800,{"date":793,"open":794,"high":594,"low":794,"close":269,"change":112,"percent_change":309,"volume":795,"transactions":9,"vwap":269},"2026-06-08",5.6,8200,{"date":797,"open":642,"high":642,"low":798,"close":798,"change":518,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-05",5.65,-1.91,900,{"date":802,"open":533,"high":542,"low":785,"close":542,"change":803,"percent_change":22,"volume":804,"transactions":9,"vwap":542},"2026-06-04",0.07,1600,{"date":806,"open":602,"high":681,"low":807,"close":808,"change":261,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-03",5.63,5.69,-0.7,13100,{"date":812,"open":686,"high":686,"low":652,"close":533,"change":518,"percent_change":813,"volume":658,"transactions":9,"vwap":533},"2026-06-02",-1.88,{"date":815,"open":594,"high":636,"low":652,"close":636,"change":511,"percent_change":511,"volume":816,"transactions":9,"vwap":636},"2026-06-01",9800,{"date":818,"open":819,"high":819,"low":636,"close":636,"change":112,"percent_change":344,"volume":820,"transactions":9,"vwap":636},"2026-05-29",5.92,12300,{"date":822,"open":701,"high":701,"low":665,"close":686,"change":736,"percent_change":823,"volume":824,"transactions":9,"vwap":686},"2026-05-28",-0.34,20900,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":187,"percent_change":829,"volume":703,"transactions":9,"vwap":828},"2026-05-27",5.98,5.87,-2,{"date":831,"open":713,"high":593,"low":686,"close":832,"change":736,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-26",5.99,-0.33,6300,{"date":836,"open":542,"high":680,"low":542,"close":713,"change":21,"percent_change":103,"volume":837,"transactions":9,"vwap":713},"2026-05-22",10500,{"date":839,"open":840,"high":592,"low":643,"close":609,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":609},"2026-05-21",5.93,-0.1,-1.65,22900,{"date":845,"open":832,"high":584,"low":819,"close":634,"change":803,"percent_change":846,"volume":795,"transactions":9,"vwap":634},"2026-05-20",1.17,{"date":848,"open":628,"high":713,"low":721,"close":827,"change":398,"percent_change":849,"volume":850,"transactions":9,"vwap":827},"2026-05-19",-1.48,16200,{"date":852,"open":592,"high":853,"low":832,"close":672,"change":603,"percent_change":854,"volume":855,"transactions":9,"vwap":672},"2026-05-18",6.2,-2.1,8600,{"date":857,"open":858,"high":858,"low":853,"close":853,"change":112,"percent_change":769,"volume":859,"transactions":9,"vwap":853},"2026-05-15",6.35,2800,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":674,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-14",6.04,6.39,6.21,3.16,14400,{"date":868,"open":743,"high":869,"low":671,"close":671,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":671},"2026-05-13",6.26,-0.25,-3.99,13200,{"date":874,"open":828,"high":875,"low":721,"close":875,"change":876,"percent_change":271,"volume":877,"transactions":9,"vwap":875},"2026-05-12",6.27,0.26,8700,{"date":879,"open":592,"high":680,"low":880,"close":713,"change":112,"percent_change":344,"volume":881,"transactions":9,"vwap":713},"2026-05-11",5.83,17900,{"date":883,"open":832,"high":884,"low":636,"close":671,"change":215,"percent_change":885,"volume":886,"transactions":9,"vwap":671},"2026-05-08",6.3,0.5,20700,{"date":888,"open":832,"high":592,"low":828,"close":832,"change":419,"percent_change":661,"volume":889,"transactions":9,"vwap":832},"2026-05-07",17000,{"date":891,"open":592,"high":884,"low":827,"close":827,"change":419,"percent_change":661,"volume":881,"transactions":9,"vwap":827},"2026-05-06",{"date":893,"open":649,"high":628,"low":649,"close":628,"change":774,"percent_change":894,"volume":697,"transactions":9,"vwap":628},"2026-05-05",1.36,{"date":896,"open":592,"high":592,"low":897,"close":897,"change":841,"percent_change":898,"volume":859,"transactions":9,"vwap":897},"2026-05-04",5.89,-1.67,{"date":900,"open":628,"high":592,"low":679,"close":832,"change":215,"percent_change":885,"volume":723,"transactions":9,"vwap":832},"2026-05-01",{"date":902,"open":785,"high":827,"low":785,"close":641,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":641},"2026-04-30",0.11,1.88,2200,{"date":907,"open":686,"high":686,"low":686,"close":686,"change":355,"percent_change":908,"volume":909,"transactions":9,"vwap":686},"2026-04-29",-1.02,600,{"date":911,"open":593,"high":720,"low":665,"close":912,"change":518,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-28",5.91,-1.83,8400,{"date":916,"open":643,"high":917,"low":643,"close":671,"change":374,"percent_change":918,"volume":630,"transactions":9,"vwap":671},"2026-04-27",6.29,2.56,{"date":920,"open":862,"high":862,"low":681,"close":828,"change":344,"percent_change":921,"volume":922,"transactions":9,"vwap":828},"2026-04-24",-2.81,1500,{"date":924,"open":679,"high":584,"low":686,"close":862,"change":215,"percent_change":885,"volume":638,"transactions":9,"vwap":862},"2026-04-23",{"date":926,"open":819,"high":713,"low":633,"close":713,"change":196,"percent_change":927,"volume":855,"transactions":9,"vwap":713},"2026-04-22",3.62,{"date":929,"open":840,"high":713,"low":681,"close":681,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":681},"2026-04-21",-0.28,-4.61,23600,{"date":934,"open":827,"high":707,"low":609,"close":707,"change":935,"percent_change":137,"volume":936,"transactions":9,"vwap":707},"2026-04-20",0.04,4100,{"date":938,"open":827,"high":707,"low":827,"close":862,"change":355,"percent_change":722,"volume":939,"transactions":9,"vwap":862},"2026-04-17",1400,{"date":941,"open":707,"high":584,"low":942,"close":584,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":584},"2026-04-16",5.77,-0.08,-1.29,1900,{"date":947,"open":721,"high":762,"low":948,"close":762,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":762},"2026-04-15",5.74,0.45,7.85,6100,{"date":953,"open":686,"high":828,"low":533,"close":533,"change":112,"percent_change":344,"volume":757,"transactions":9,"vwap":533},"2026-04-14",{"date":955,"open":828,"high":897,"low":635,"close":948,"change":112,"percent_change":344,"volume":956,"transactions":9,"vwap":948},"2026-04-13",7000,{"date":958,"open":785,"high":679,"low":635,"close":594,"change":511,"percent_change":511,"volume":959,"transactions":9,"vwap":594},"2026-04-10",30200,{"date":961,"open":721,"high":650,"low":665,"close":594,"change":930,"percent_change":962,"volume":963,"transactions":9,"vwap":594},"2026-04-09",-4.64,10200,{"date":965,"open":592,"high":875,"low":592,"close":966,"change":518,"percent_change":399,"volume":658,"transactions":9,"vwap":966},"2026-04-08",6.03,{"date":968,"open":636,"high":728,"low":636,"close":728,"change":122,"percent_change":969,"volume":945,"transactions":9,"vwap":728},"2026-04-07",4.24,{"date":971,"open":649,"high":609,"low":785,"close":897,"change":644,"percent_change":972,"volume":973,"transactions":9,"vwap":897},"2026-04-06",2.08,4500,{"date":975,"open":798,"high":671,"low":798,"close":942,"change":301,"percent_change":976,"volume":977,"transactions":9,"vwap":942},"2026-04-02",-2.53,2900,{"date":979,"open":665,"high":827,"low":665,"close":819,"change":661,"percent_change":980,"volume":981,"transactions":9,"vwap":819},"2026-04-01",2.96,7100,{"date":983,"open":681,"high":641,"low":594,"close":594,"change":398,"percent_change":984,"volume":977,"transactions":9,"vwap":594},"2026-03-31",-1.54,{"date":986,"open":665,"high":819,"low":665,"close":636,"change":382,"percent_change":987,"volume":981,"transactions":9,"vwap":636},"2026-03-30",1.74,{"date":989,"open":649,"high":679,"low":798,"close":948,"change":225,"percent_change":990,"volume":991,"transactions":9,"vwap":948},"2026-03-27",-0.86,11300,{"date":993,"open":681,"high":686,"low":594,"close":633,"change":112,"percent_change":344,"volume":994,"transactions":9,"vwap":633},"2026-03-26",8100,{"date":996,"open":880,"high":650,"low":681,"close":681,"change":112,"percent_change":344,"volume":997,"transactions":9,"vwap":681},"2026-03-25",7300,{"date":999,"open":657,"high":628,"low":681,"close":657,"change":301,"percent_change":1000,"volume":1001,"transactions":9,"vwap":657},"2026-03-24",-2.52,44300,{"date":1003,"open":584,"high":584,"low":681,"close":641,"change":382,"percent_change":328,"volume":1004,"transactions":9,"vwap":641},"2026-03-23",3300,{"date":1006,"open":864,"high":864,"low":721,"close":721,"change":823,"percent_change":1007,"volume":1008,"transactions":9,"vwap":721},"2026-03-20",-5.48,4200,{"date":1010,"open":641,"high":853,"low":636,"close":853,"change":1011,"percent_change":858,"volume":1012,"transactions":9,"vwap":853},"2026-03-19",0.37,18800,{"date":1014,"open":593,"high":593,"low":880,"close":880,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":880},"2026-03-18",-0.37,-5.97,16800,{"date":1019,"open":595,"high":760,"low":595,"close":853,"change":225,"percent_change":490,"volume":757,"transactions":9,"vwap":853},"2026-03-17",{"date":1021,"open":1022,"high":884,"low":671,"close":743,"change":374,"percent_change":1023,"volume":723,"transactions":9,"vwap":743},"2026-03-16",6.22,2.46,{"date":1025,"open":363,"high":735,"low":550,"close":584,"change":1026,"percent_change":875,"volume":1027,"transactions":9,"vwap":584},"2026-03-13",0.36,21700,{"date":1029,"open":679,"high":679,"low":533,"close":948,"change":769,"percent_change":1030,"volume":936,"transactions":9,"vwap":948},"2026-03-12",-2.71,{"date":1032,"open":633,"high":827,"low":542,"close":679,"change":511,"percent_change":511,"volume":658,"transactions":9,"vwap":679},"2026-03-11",{"date":1034,"open":713,"high":713,"low":785,"close":679,"change":234,"percent_change":1035,"volume":1036,"transactions":9,"vwap":679},"2026-03-10",-1.17,15300,{"date":1038,"open":636,"high":827,"low":636,"close":628,"change":382,"percent_change":1039,"volume":859,"transactions":9,"vwap":628},"2026-03-09",1.7,{"date":1041,"open":897,"high":897,"low":602,"close":828,"change":1042,"percent_change":1043,"volume":1004,"transactions":9,"vwap":828},"2026-03-06",0.14,2.44,{"date":1045,"open":686,"high":828,"low":533,"close":533,"change":244,"percent_change":1046,"volume":1047,"transactions":9,"vwap":533},"2026-03-05",-4.5,9600,{"date":1049,"open":584,"high":584,"low":592,"close":592,"change":511,"percent_change":511,"volume":922,"transactions":9,"vwap":592},"2026-03-04",{"date":1051,"open":680,"high":680,"low":641,"close":592,"change":234,"percent_change":1052,"volume":697,"transactions":9,"vwap":592},"2026-03-03",-1.15,{"date":1054,"open":592,"high":1055,"low":880,"close":672,"change":903,"percent_change":1056,"volume":782,"transactions":9,"vwap":672},"2026-03-02",6.24,1.85,{"date":1058,"open":592,"high":592,"low":912,"close":641,"change":621,"percent_change":748,"volume":945,"transactions":9,"vwap":641},"2026-02-27",{"date":1060,"open":672,"high":672,"low":840,"close":832,"change":419,"percent_change":661,"volume":905,"transactions":9,"vwap":832},"2026-02-26",{"date":1062,"open":701,"high":862,"low":681,"close":827,"change":290,"percent_change":1063,"volume":1064,"transactions":9,"vwap":827},"2026-02-25",3.1,7600,{"date":1066,"open":681,"high":832,"low":681,"close":681,"change":225,"percent_change":1067,"volume":1068,"transactions":9,"vwap":681},"2026-02-24",-0.85,7500,{"date":1070,"open":912,"high":609,"low":686,"close":686,"change":215,"percent_change":1071,"volume":1047,"transactions":9,"vwap":686},"2026-02-23",0.52,{"date":1073,"open":880,"high":609,"low":649,"close":649,"change":1074,"percent_change":1075,"volume":738,"transactions":9,"vwap":649},"2026-02-20",-0.23,-3.8,{"date":1077,"open":828,"high":734,"low":828,"close":634,"change":446,"percent_change":1078,"volume":1079,"transactions":9,"vwap":634},"2026-02-19",4.13,4000,{"date":1081,"open":679,"high":641,"low":657,"close":657,"change":261,"percent_change":1082,"volume":1083,"transactions":9,"vwap":657},"2026-02-18",-0.68,13300,{"date":1085,"open":584,"high":584,"low":686,"close":686,"change":1074,"percent_change":1086,"volume":1087,"transactions":9,"vwap":686},"2026-02-17",-3.78,12200,{"date":1089,"open":628,"high":853,"low":628,"close":707,"change":281,"percent_change":1090,"volume":1091,"transactions":9,"vwap":707},"2026-02-13",2.18,2700,{"date":1093,"open":707,"high":760,"low":679,"close":609,"change":1094,"percent_change":1095,"volume":694,"transactions":9,"vwap":609},"2026-02-12",0.05,0.85,{"date":1097,"open":875,"high":875,"low":679,"close":679,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":679},"2026-02-11",-0.22,-3.59,6800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-10",6.55,6.79,6.12,-0.43,-6.56,13400,{"date":1110,"open":773,"high":773,"low":1103,"close":1103,"change":511,"percent_change":511,"volume":1111,"transactions":9,"vwap":1103},"2026-02-09",18600,{"date":1113,"open":1114,"high":1115,"low":1103,"close":1103,"change":1116,"percent_change":1117,"volume":710,"transactions":9,"vwap":1103},"2026-02-06",6.69,6.71,0.02,0.31,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":225,"percent_change":1123,"volume":905,"transactions":9,"vwap":1122},"2026-02-05",6.87,6.95,6.53,-0.76,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":956,"transactions":9,"vwap":1128},"2026-02-04",7.09,7.17,6.58,-0.55,-7.71,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":511,"percent_change":511,"volume":1134,"transactions":9,"vwap":1133},"2026-02-03",7.13,13,{"date":1136,"open":1137,"high":1137,"low":1133,"close":1133,"change":309,"percent_change":770,"volume":1138,"transactions":9,"vwap":1133},"2026-02-02",7.23,2000,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":518,"percent_change":849,"volume":738,"transactions":9,"vwap":1143},"2026-01-30",7.01,7.52,7.31,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":560,"percent_change":1150,"volume":1004,"transactions":9,"vwap":1149},"2026-01-29",7.61,7.62,7.33,7.42,-2.62,{"date":1152,"open":1153,"high":1153,"low":1149,"close":1147,"change":234,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1147},"2026-01-28",7.71,-0.91,10600,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-01-27",6.62,7.69,0.86,12.59,14800,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":774,"percent_change":61,"volume":939,"transactions":9,"vwap":1166},"2026-01-26",6.91,6.83,{"date":1168,"open":1169,"high":1169,"low":706,"close":706,"change":309,"percent_change":1170,"volume":1171,"transactions":9,"vwap":706},"2026-01-23",6.9,-2.6,3400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":769,"percent_change":1178,"volume":936,"transactions":9,"vwap":1177},"2026-01-22",7.04,7.1,6.81,6.93,-2.26,{"date":1180,"open":742,"high":1181,"low":1182,"close":1126,"change":317,"percent_change":1183,"volume":945,"transactions":9,"vwap":1126},"2026-01-21",7.2,6.77,1.29,{"date":1185,"open":1186,"high":1187,"low":742,"close":742,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":742},"2026-01-20",7.12,7.25,-0.21,-2.91,3200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":935,"percent_change":1196,"volume":776,"transactions":9,"vwap":1195},"2026-01-16",7.29,7.11,7.21,0.56,{"date":1198,"open":1199,"high":1199,"low":1194,"close":1127,"change":112,"percent_change":204,"volume":936,"transactions":9,"vwap":1127},"2026-01-15",7.45,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":644,"percent_change":1039,"volume":1206,"transactions":9,"vwap":1205},"2026-01-14",6.96,7.24,6.94,7.18,5600,{"date":1208,"open":1104,"high":1209,"low":1104,"close":1210,"change":1211,"percent_change":353,"volume":1212,"transactions":9,"vwap":1210},"2026-01-13",7.19,7.06,0.34,11400,{"date":1214,"open":1215,"high":761,"low":1215,"close":727,"change":355,"percent_change":1216,"volume":1008,"transactions":9,"vwap":727},"2026-01-12",6.7,-0.88,{"date":1218,"open":747,"high":1165,"low":1219,"close":1220,"change":112,"percent_change":301,"volume":750,"transactions":9,"vwap":1220},"2026-01-09",6.59,6.78,{"date":1222,"open":1220,"high":1223,"low":1215,"close":1104,"change":935,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1104},"2026-01-08",6.8,0.59,3800,{"date":1227,"open":1128,"high":747,"low":1228,"close":706,"change":1042,"percent_change":645,"volume":1008,"transactions":9,"vwap":706},"2026-01-07",6.57,{"date":1230,"open":1114,"high":1104,"low":1128,"close":1231,"change":841,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-06",6.61,-1.49,3600,{"date":1235,"open":1114,"high":1115,"low":1219,"close":1115,"change":1094,"percent_change":1236,"volume":994,"transactions":9,"vwap":1115},"2026-01-05",0.75,{"date":1238,"open":773,"high":773,"low":1239,"close":1239,"change":870,"percent_change":1240,"volume":787,"transactions":9,"vwap":1239},"2026-01-02",6.66,-3.62,{"date":1242,"open":1243,"high":1177,"low":1103,"close":1165,"change":1026,"percent_change":550,"volume":1244,"transactions":9,"vwap":1165},"2025-12-31",6.74,5700,{"date":1246,"open":706,"high":1220,"low":1247,"close":1103,"change":1248,"percent_change":1249,"volume":688,"transactions":9,"vwap":1103},"2025-12-30",6.52,-0.35,-5.07,{"date":1251,"open":1177,"high":1252,"low":747,"close":1169,"change":943,"percent_change":1052,"volume":1253,"transactions":9,"vwap":1169},"2025-12-29",7.08,7400,{"date":1255,"open":1210,"high":1256,"low":1169,"close":1257,"change":234,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2025-12-26",7.14,6.98,-0.99,39800,{"date":1261,"open":1186,"high":1262,"low":1263,"close":1263,"change":736,"percent_change":930,"volume":694,"transactions":9,"vwap":1263},"2025-12-24",7.26,7.05,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":309,"percent_change":1268,"volume":1091,"transactions":9,"vwap":1267},"2025-12-23",7.28,7.07,-2.48,{"date":1270,"open":706,"high":1271,"low":1243,"close":1187,"change":215,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1187},"2025-12-22",7.39,0.42,14300,{"date":1275,"open":1276,"high":1277,"low":1166,"close":1277,"change":511,"percent_change":511,"volume":1278,"transactions":9,"vwap":1277},"2025-12-19",6.99,7.22,12500,{"date":1280,"open":869,"high":1142,"low":869,"close":1277,"change":68,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1277},"2025-12-18",14.24,41600,{"date":1284,"open":1114,"high":1114,"low":691,"close":720,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":720},"2025-12-17",-0.41,-6.09,35300,{"date":1289,"open":1290,"high":1290,"low":1291,"close":753,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":753},"2025-12-16",7.79,6.54,-1.07,-13.72,62900,{"date":1296,"open":1169,"high":26,"low":1169,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2025-12-15",7.8,1.08,16.07,163200,{"date":1302,"open":1022,"high":742,"low":1022,"close":727,"change":1272,"percent_change":1303,"volume":1304,"transactions":9,"vwap":727},"2025-12-12",6.67,12400,{"date":1306,"open":1219,"high":1219,"low":869,"close":884,"change":1042,"percent_change":1307,"volume":738,"transactions":9,"vwap":884},"2025-12-11",2.27,{"date":1309,"open":593,"high":1310,"low":593,"close":593,"change":518,"percent_change":1311,"volume":981,"transactions":9,"vwap":593},"2025-12-10",6.4,-1.75,{"date":1313,"open":743,"high":760,"low":1314,"close":875,"change":419,"percent_change":1315,"volume":795,"transactions":9,"vwap":875},"2025-12-09",6.19,0.16,{"date":1317,"open":708,"high":708,"low":672,"close":869,"change":270,"percent_change":1318,"volume":859,"transactions":9,"vwap":869},"2025-12-08",3.64,{"date":1320,"open":1105,"high":743,"low":862,"close":862,"change":355,"percent_change":722,"volume":1321,"transactions":9,"vwap":862},"2025-12-05",15600,{"date":1323,"open":592,"high":584,"low":827,"close":584,"change":903,"percent_change":1324,"volume":1325,"transactions":9,"vwap":584},"2025-12-04",1.84,5300,{"date":1327,"open":628,"high":672,"low":641,"close":832,"change":234,"percent_change":1328,"volume":1329,"transactions":9,"vwap":832},"2025-12-03",-1.16,10300,{"date":1331,"open":584,"high":584,"low":628,"close":586,"change":21,"percent_change":47,"volume":717,"transactions":9,"vwap":586},"2025-12-02",{"date":1333,"open":1103,"high":1228,"low":592,"close":592,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":592},"2025-12-01",-0.54,-8.26,14500,{"date":1338,"open":741,"high":1291,"low":1339,"close":1291,"change":935,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1291},"2025-11-28",6.47,0.62,2100,{"date":1343,"open":1291,"high":1231,"low":741,"close":741,"change":511,"percent_change":511,"volume":1344,"transactions":9,"vwap":741},"2025-11-26",10800,{"date":1346,"open":1158,"high":1158,"low":741,"close":741,"change":261,"percent_change":1347,"volume":1008,"transactions":9,"vwap":741},"2025-11-25",-0.61,{"date":1349,"open":1128,"high":714,"low":741,"close":1291,"change":1074,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1291},"2025-11-24",-3.4,12000,{"date":1353,"open":714,"high":773,"low":741,"close":1182,"change":903,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1182},"2025-11-21",1.65,13500,{"date":1357,"open":1303,"high":1215,"low":714,"close":1239,"change":1358,"percent_change":1359,"volume":697,"transactions":9,"vwap":1239},"2025-11-20",-0.19,-2.77,{"date":1361,"open":1239,"high":773,"low":1362,"close":773,"change":511,"percent_change":511,"volume":1253,"transactions":9,"vwap":773},"2025-11-19",6.65,{"date":1364,"open":1104,"high":773,"low":727,"close":773,"change":382,"percent_change":1365,"volume":1068,"transactions":9,"vwap":773},"2025-11-18",1.48,{"date":1367,"open":1165,"high":1165,"low":1368,"close":706,"change":225,"percent_change":1369,"volume":1370,"transactions":9,"vwap":706},"2025-11-17",6.68,-0.74,9700,{"date":1372,"open":1243,"high":1120,"low":1303,"close":1223,"change":841,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1223},"2025-11-14",-1.45,23500,{"date":1376,"open":1223,"high":1121,"low":1104,"close":1169,"change":215,"percent_change":1377,"volume":994,"transactions":9,"vwap":1169},"2025-11-13",0.44,{"date":1379,"open":1141,"high":1380,"low":1381,"close":1120,"change":603,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1120},"2025-11-12",7.03,6.86,-1.86,4800,{"date":1385,"open":1223,"high":1386,"low":1223,"close":742,"change":270,"percent_change":1387,"volume":837,"transactions":9,"vwap":742},"2025-11-11",7.02,3.24,{"date":1389,"open":1114,"high":761,"low":1114,"close":1220,"change":935,"percent_change":1224,"volume":991,"transactions":9,"vwap":1220},"2025-11-10",{"date":1391,"open":1303,"high":706,"low":1303,"close":1243,"change":204,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1243},"2025-11-07",-2.03,12900,{"date":1395,"open":1215,"high":761,"low":1215,"close":761,"change":774,"percent_change":1396,"volume":1397,"transactions":9,"vwap":761},"2025-11-06",1.18,38000,{"date":1399,"open":1243,"high":754,"low":1362,"close":1223,"change":935,"percent_change":1224,"volume":1171,"transactions":9,"vwap":1223},"2025-11-05",{"date":1401,"open":1239,"high":1223,"low":1239,"close":747,"change":261,"percent_change":1402,"volume":694,"transactions":9,"vwap":747},"2025-11-04",-0.59,{"date":1404,"open":1215,"high":1405,"low":1215,"close":1223,"change":261,"percent_change":1406,"volume":646,"transactions":9,"vwap":1223},"2025-11-03",6.92,-0.58,{"date":1408,"open":727,"high":1409,"low":1215,"close":1409,"change":215,"percent_change":1377,"volume":1410,"transactions":9,"vwap":1409},"2025-10-31",6.84,8000,{"date":1412,"open":706,"high":773,"low":1303,"close":1176,"change":1094,"percent_change":159,"volume":1413,"transactions":9,"vwap":1176},"2025-10-30",9400,{"date":1415,"open":1176,"high":761,"low":1114,"close":747,"change":261,"percent_change":1402,"volume":1416,"transactions":9,"vwap":747},"2025-10-29",23300,{"date":1418,"open":1169,"high":1169,"low":1243,"close":1223,"change":736,"percent_change":692,"volume":1008,"transactions":9,"vwap":1223},"2025-10-28",{"date":1420,"open":706,"high":761,"low":706,"close":754,"change":234,"percent_change":908,"volume":710,"transactions":9,"vwap":754},"2025-10-27",{"date":1422,"open":754,"high":742,"low":706,"close":1423,"change":1042,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-10-24",6.89,2.07,16400,{"date":1427,"open":1114,"high":1166,"low":1362,"close":706,"change":1094,"percent_change":1236,"volume":1428,"transactions":9,"vwap":706},"2025-10-23",31400,{"date":1430,"open":1431,"high":1215,"low":1431,"close":1215,"change":21,"percent_change":68,"volume":1393,"transactions":9,"vwap":1215},"2025-10-22",6.45,{"date":1433,"open":1291,"high":1362,"low":575,"close":1434,"change":903,"percent_change":1435,"volume":1008,"transactions":9,"vwap":1434},"2025-10-21",6.64,1.68,{"date":1437,"open":875,"high":1434,"low":875,"close":1122,"change":935,"percent_change":1340,"volume":1190,"transactions":9,"vwap":1122},"2025-10-20",{"date":1439,"open":733,"high":741,"low":1440,"close":768,"change":234,"percent_change":1292,"volume":1441,"transactions":9,"vwap":768},"2025-10-17",6.37,11100,{"date":1443,"open":733,"high":1104,"low":708,"close":1444,"change":736,"percent_change":478,"volume":776,"transactions":9,"vwap":1444},"2025-10-16",6.56,{"date":1446,"open":1247,"high":1243,"low":863,"close":1128,"change":621,"percent_change":1447,"volume":1017,"transactions":9,"vwap":1128},"2025-10-15",-0.45,{"date":1449,"open":575,"high":1231,"low":917,"close":1231,"change":382,"percent_change":1450,"volume":658,"transactions":9,"vwap":1231},"2025-10-14",1.54,{"date":1452,"open":1431,"high":1291,"low":858,"close":755,"change":621,"percent_change":1453,"volume":816,"transactions":9,"vwap":755},"2025-10-13",-0.46,{"date":1455,"open":1228,"high":1228,"low":720,"close":1291,"change":736,"percent_change":478,"volume":1456,"transactions":9,"vwap":1291},"2025-10-10",15400,{"date":1458,"open":779,"high":753,"low":1459,"close":1444,"change":317,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1444},"2025-10-09",6.38,1.39,17700,{"date":1463,"open":575,"high":1423,"low":1339,"close":1339,"change":234,"percent_change":1292,"volume":1464,"transactions":9,"vwap":1339},"2025-10-08",33800,{"date":1466,"open":708,"high":1291,"low":708,"close":1291,"change":644,"percent_change":1467,"volume":973,"transactions":9,"vwap":1291},"2025-10-07",1.87,{"date":1469,"open":863,"high":1103,"low":1470,"close":779,"change":644,"percent_change":552,"volume":1471,"transactions":9,"vwap":779},"2025-10-06",6.33,6400,{"date":1473,"open":726,"high":779,"low":875,"close":884,"change":398,"percent_change":1474,"volume":676,"transactions":9,"vwap":884},"2025-10-03",-1.41,{"date":1476,"open":863,"high":779,"low":884,"close":863,"change":112,"percent_change":769,"volume":877,"transactions":9,"vwap":863},"2025-10-02",{"date":1478,"open":741,"high":1479,"low":1470,"close":1310,"change":943,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1310},"2025-10-01",6.6,-1.23,29400,{"date":1483,"open":720,"high":1479,"low":720,"close":575,"change":382,"percent_change":1484,"volume":1485,"transactions":9,"vwap":575},"2025-09-30",1.57,16000,{"date":1487,"open":869,"high":1459,"low":853,"close":1459,"change":774,"percent_change":1488,"volume":855,"transactions":9,"vwap":1459},"2025-09-29",1.27,{"date":1490,"open":863,"high":1491,"low":869,"close":884,"change":398,"percent_change":1474,"volume":662,"transactions":9,"vwap":884},"2025-09-26",6.41,{"date":1493,"open":1431,"high":1444,"low":1022,"close":863,"change":355,"percent_change":1494,"volume":1495,"transactions":9,"vwap":863},"2025-09-25",-0.93,35200,{"date":1497,"open":1231,"high":1231,"low":1431,"close":1431,"change":344,"percent_change":1498,"volume":997,"transactions":9,"vwap":1431},"2025-09-24",-2.57,{"date":1500,"open":1220,"high":1223,"low":1158,"close":1158,"change":603,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1158},"2025-09-23",-1.93,7200,{"date":1504,"open":1128,"high":1169,"low":1247,"close":706,"change":290,"percent_change":1505,"volume":1506,"transactions":9,"vwap":706},"2025-09-22",2.74,38400,{"date":1508,"open":706,"high":706,"low":1310,"close":1228,"change":603,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1228},"2025-09-19",-1.94,22200,{"date":1512,"open":1513,"high":1182,"low":853,"close":1215,"change":152,"percent_change":363,"volume":1514,"transactions":9,"vwap":1215},"2025-09-18",6.46,54900,{"date":1516,"open":1263,"high":1186,"low":726,"close":858,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":858},"2025-09-17",-0.62,-8.9,76200,{"date":1521,"open":1405,"high":1522,"low":1381,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-09-16",7.63,6.97,-1.33,-16.02,138200,{"date":1528,"open":742,"high":1529,"low":773,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-09-15",8.74,8.3,1.47,21.52,209900,{"date":1535,"open":1291,"high":1120,"low":708,"close":1166,"change":1011,"percent_change":533,"volume":1374,"transactions":9,"vwap":1166},"2025-09-12",{"date":1537,"open":755,"high":1158,"low":1470,"close":1513,"change":1116,"percent_change":1117,"volume":1538,"transactions":9,"vwap":1513},"2025-09-11",45000,{"date":1540,"open":1231,"high":706,"low":779,"close":733,"change":344,"percent_change":1498,"volume":1541,"transactions":9,"vwap":733},"2025-09-10",52100,{"date":1543,"open":727,"high":1104,"low":1231,"close":1231,"change":1358,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1231},"2025-09-09",-2.79,20600,{"date":1547,"open":1104,"high":773,"low":714,"close":1223,"change":261,"percent_change":1406,"volume":703,"transactions":9,"vwap":1223},"2025-09-08",{"date":1549,"open":761,"high":1202,"low":1166,"close":1409,"change":943,"percent_change":1328,"volume":1233,"transactions":9,"vwap":1409},"2025-09-05",{"date":1551,"open":1405,"high":1276,"low":1215,"close":1405,"change":621,"percent_change":1106,"volume":1552,"transactions":9,"vwap":1405},"2025-09-04",15000,{"date":1554,"open":1252,"high":1555,"low":1223,"close":1121,"change":518,"percent_change":1556,"volume":994,"transactions":9,"vwap":1121},"2025-09-03",7.15,-1.56,{"date":1558,"open":1239,"high":1187,"low":1362,"close":1210,"change":876,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1210},"2025-09-02",3.82,9100,{"date":1562,"open":1303,"high":1176,"low":1231,"close":1223,"change":290,"percent_change":1563,"volume":1461,"transactions":9,"vwap":1223},"2025-08-29",2.72,{"date":1565,"open":1479,"high":1215,"low":1219,"close":1158,"change":1116,"percent_change":1566,"volume":1012,"transactions":9,"vwap":1158},"2025-08-28",0.3,{"date":1568,"open":706,"high":747,"low":1219,"close":1479,"change":603,"percent_change":1501,"volume":1545,"transactions":9,"vwap":1479},"2025-08-27",{"date":1570,"open":1409,"high":1267,"low":1215,"close":753,"change":833,"percent_change":1571,"volume":824,"transactions":9,"vwap":753},"2025-08-26",-4.67,{"date":1573,"open":1203,"high":1143,"low":773,"close":1210,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1210},"2025-08-25",-0.57,-7.47,28100,{"date":1578,"open":1579,"high":1579,"low":1203,"close":1522,"change":270,"percent_change":1580,"volume":1273,"transactions":9,"vwap":1522},"2025-08-22",7.66,2.97,{"date":1582,"open":1277,"high":543,"low":1127,"close":1583,"change":317,"percent_change":22,"volume":1584,"transactions":9,"vwap":1583},"2025-08-21",7.41,9300,{"date":1586,"open":1579,"high":1587,"low":1588,"close":1589,"change":478,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-08-20",7.74,7.16,7.32,-3.94,17300,{"date":1593,"open":1386,"high":1594,"low":1386,"close":1147,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1147},"2025-08-19",8.2,0.65,9.33,81400,{"date":1599,"open":1223,"high":1263,"low":1114,"close":1523,"change":949,"percent_change":1169,"volume":1162,"transactions":9,"vwap":1523},"2025-08-18",{"date":1601,"open":1231,"high":1115,"low":755,"close":1247,"change":511,"percent_change":511,"volume":973,"transactions":9,"vwap":1247},"2025-08-15",{"date":1603,"open":706,"high":773,"low":1247,"close":1247,"change":737,"percent_change":1604,"volume":795,"transactions":9,"vwap":1247},"2025-08-14",-4.68,{"date":1606,"open":1158,"high":742,"low":1122,"close":1409,"change":1117,"percent_change":288,"volume":1413,"transactions":9,"vwap":1409},"2025-08-13",{"date":1608,"open":1440,"high":1434,"low":672,"close":1122,"change":374,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1122},"2025-08-12",2.35,14100,{"date":1612,"open":1431,"high":714,"low":743,"close":1459,"change":621,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1459},"2025-08-11",-0.47,38500,{"date":1616,"open":680,"high":1158,"low":680,"close":1491,"change":1566,"percent_change":418,"volume":881,"transactions":9,"vwap":1491},"2025-08-08",{"date":1618,"open":755,"high":755,"low":672,"close":680,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":680},"2025-08-07",-0.44,-6.72,58100,{"date":1623,"open":741,"high":1434,"low":700,"close":1103,"change":382,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1103},"2025-08-06",1.55,34900,{"date":1627,"open":1103,"high":706,"low":700,"close":1431,"change":803,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1431},"2025-08-05",1.1,51100,{"date":1631,"open":713,"high":1291,"low":713,"close":1459,"change":270,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1459},"2025-08-04",3.57,48400,{"date":1635,"open":720,"high":720,"low":686,"close":593,"change":769,"percent_change":976,"volume":1636,"transactions":9,"vwap":593},"2025-08-01",43200,{"date":1638,"open":1513,"high":1243,"low":1639,"close":720,"change":398,"percent_change":1640,"volume":1641,"transactions":9,"vwap":720},"2025-07-31",6.28,-1.4,19100,{"date":1643,"open":858,"high":1103,"low":734,"close":1491,"change":112,"percent_change":769,"volume":1644,"transactions":9,"vwap":1491},"2025-07-30",62700,{"date":1646,"open":726,"high":1204,"low":1055,"close":779,"change":644,"percent_change":552,"volume":1647,"transactions":9,"vwap":779},"2025-07-29",20400,{"date":1649,"open":1055,"high":1122,"low":586,"close":884,"change":21,"percent_change":1650,"volume":1651,"transactions":9,"vwap":884},"2025-07-28",0.96,53600,{"date":1653,"open":1362,"high":1362,"low":595,"close":1055,"change":1285,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1055},"2025-07-25",-6.17,71300,{"date":1657,"open":706,"high":1658,"low":1362,"close":1362,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1362},"2025-07-24",7.7,-1.1,-14.19,112000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":841,"percent_change":569,"volume":1668,"transactions":9,"vwap":1667},"2025-07-23",8,8.11,7.65,7.75,48100,{"date":1670,"open":1671,"high":1671,"low":1672,"close":950,"change":309,"percent_change":1673,"volume":1674,"transactions":9,"vwap":950},"2025-07-22",8.45,7.5,-2.24,97100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1116,"percent_change":122,"volume":1681,"transactions":9,"vwap":1680},"2025-07-21",8.1,8.36,7.99,8.03,52600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1248,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-07-18",8.16,8.22,7.82,8.01,-4.19,19800,{"date":1691,"open":1297,"high":1692,"low":1297,"close":1678,"change":1196,"percent_change":1205,"volume":1693,"transactions":9,"vwap":1678},"2025-07-17",8.63,21100,{"date":1695,"open":1696,"high":1687,"low":1666,"close":1297,"change":511,"percent_change":511,"volume":872,"transactions":9,"vwap":1297},"2025-07-16",7.81,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1297,"change":344,"percent_change":1702,"volume":1584,"transactions":9,"vwap":1297},"2025-07-15",8.05,8.34,7.59,-2.13,{"date":1704,"open":1680,"high":1705,"low":1706,"close":1707,"change":603,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-07-14",8.19,7.77,7.97,-1.6,17600,{"date":1711,"open":1712,"high":1712,"low":1677,"close":1677,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1677},"2025-07-11",8.98,-0.71,-8.06,8500,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":841,"percent_change":1721,"volume":638,"transactions":9,"vwap":1720},"2025-07-10",9,8.77,8.81,-1.12,{"date":1723,"open":1724,"high":176,"low":1725,"close":1726,"change":317,"percent_change":90,"volume":1727,"transactions":9,"vwap":1726},"2025-07-09",8.96,8.65,8.91,15700,{"date":1729,"open":1730,"high":716,"low":1731,"close":1732,"change":234,"percent_change":336,"volume":1733,"transactions":9,"vwap":1732},"2025-07-08",8.89,8.32,8.82,72700,{"date":1735,"open":1153,"high":1736,"low":1153,"close":1730,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1730},"2025-07-07",8.99,1.21,15.76,30400,{"date":1741,"open":1664,"high":1664,"low":1742,"close":1743,"change":398,"percent_change":1328,"volume":1744,"transactions":9,"vwap":1743},"2025-07-03",7.57,7.68,11500,{"date":1746,"open":1195,"high":1747,"low":1195,"close":1706,"change":1196,"percent_change":1706,"volume":1351,"transactions":9,"vwap":1706},"2025-07-02",7.91,{"date":1749,"open":1148,"high":1587,"low":1588,"close":1195,"change":769,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1195},"2025-07-01",-2.17,27200,{"date":1753,"open":1706,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1027,"transactions":9,"vwap":1756},"2025-06-30",7.88,7.34,7.37,-0.39,-5.03,{"date":1760,"open":1203,"high":1761,"low":742,"close":1761,"change":763,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-06-27",7.76,7.48,40500,{"date":1765,"open":1766,"high":1672,"low":1257,"close":1277,"change":1248,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1277},"2025-06-26",7.49,-4.62,29300,{"date":1770,"open":1153,"high":1771,"low":1174,"close":1742,"change":1188,"percent_change":1772,"volume":886,"transactions":9,"vwap":1742},"2025-06-25",7.78,-2.7,{"date":1774,"open":1687,"high":1687,"low":1742,"close":1771,"change":930,"percent_change":1775,"volume":816,"transactions":9,"vwap":1771},"2025-06-24",-3.47,{"date":1777,"open":1778,"high":1778,"low":1153,"close":1779,"change":1074,"percent_change":1359,"volume":1780,"transactions":9,"vwap":1779},"2025-06-23",8.28,8.06,19000,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":518,"percent_change":1786,"volume":1727,"transactions":9,"vwap":1785},"2025-06-20",8.58,8.12,8.29,-1.31,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":152,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-06-18",7.87,8.41,8.4,4.35,24600,{"date":1795,"open":1153,"high":1731,"low":1579,"close":1699,"change":1377,"percent_change":643,"volume":1796,"transactions":9,"vwap":1699},"2025-06-17",28500,{"date":1798,"open":1799,"high":1800,"low":1186,"close":1146,"change":225,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1146},"2025-06-16",7.67,7.95,-0.65,43300,{"date":1804,"open":1805,"high":1679,"low":1380,"close":1579,"change":876,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1579},"2025-06-13",7.54,3.51,98500,{"date":1809,"open":1431,"high":1783,"low":884,"close":1810,"change":117,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-06-12",7.4,18.02,256500,{"date":1814,"open":1291,"high":1291,"low":875,"close":875,"change":1358,"percent_change":1815,"volume":1155,"transactions":9,"vwap":875},"2025-06-11",-2.94,{"date":1817,"open":1228,"high":1231,"low":733,"close":1513,"change":204,"percent_change":604,"volume":872,"transactions":9,"vwap":1513},"2025-06-10",{"date":1819,"open":1386,"high":1175,"low":1219,"close":1479,"change":692,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1479},"2025-06-09",-4.21,23000,{"date":1823,"open":1431,"high":1177,"low":1431,"close":1423,"change":1824,"percent_change":592,"volume":1744,"transactions":9,"vwap":1423},"2025-06-06",0.39,{"date":1826,"open":1431,"high":1128,"low":734,"close":741,"change":644,"percent_change":904,"volume":1329,"transactions":9,"vwap":741},"2025-06-05",{"date":1828,"open":1122,"high":1223,"low":884,"close":1459,"change":225,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1459},"2025-06-04",-0.78,38100,{"date":1832,"open":912,"high":1444,"low":649,"close":708,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":708},"2025-06-03",0.71,12.41,43900,{"date":1837,"open":721,"high":584,"low":1838,"close":785,"change":301,"percent_change":1839,"volume":1840,"transactions":9,"vwap":785},"2025-06-02",5.61,-2.56,28300,{"date":1842,"open":869,"high":869,"low":633,"close":828,"change":535,"percent_change":1843,"volume":1485,"transactions":9,"vwap":828},"2025-05-30",-5.02,{"date":1845,"open":728,"high":720,"low":680,"close":762,"change":420,"percent_change":1846,"volume":1847,"transactions":9,"vwap":762},"2025-05-29",3.34,11600,{"date":1849,"open":713,"high":707,"low":819,"close":827,"change":112,"percent_change":344,"volume":1850,"transactions":9,"vwap":827},"2025-05-28",5000,{"date":1852,"open":665,"high":832,"low":1853,"close":832,"change":674,"percent_change":1854,"volume":1001,"transactions":9,"vwap":832},"2025-05-27",5.59,3.28,{"date":1856,"open":594,"high":641,"low":594,"close":681,"change":112,"percent_change":344,"volume":1857,"transactions":9,"vwap":681},"2025-05-23",22400,{"date":1859,"open":641,"high":735,"low":681,"close":657,"change":344,"percent_change":205,"volume":1860,"transactions":9,"vwap":657},"2025-05-22",23100,{"date":1862,"open":864,"high":858,"low":827,"close":827,"change":1098,"percent_change":1863,"volume":951,"transactions":9,"vwap":827},"2025-05-21",-3.55,{"date":1865,"open":586,"high":1291,"low":586,"close":853,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":853},"2025-05-20",0.28,4.73,19900,{"date":1870,"open":884,"high":884,"low":650,"close":819,"change":1106,"percent_change":1871,"volume":1872,"transactions":9,"vwap":819},"2025-05-19",-6.77,10100,{"date":1874,"open":875,"high":863,"low":671,"close":858,"change":803,"percent_change":1875,"volume":1876,"transactions":9,"vwap":858},"2025-05-16",1.11,16900,{"date":1878,"open":1339,"high":1291,"low":869,"close":1639,"change":1358,"percent_change":1815,"volume":1879,"transactions":9,"vwap":1639},"2025-05-15",6500,{"date":1881,"open":875,"high":1434,"low":875,"close":1339,"change":270,"percent_change":1882,"volume":1425,"transactions":9,"vwap":1339},"2025-05-14",3.52,{"date":1884,"open":691,"high":1339,"low":641,"close":743,"change":122,"percent_change":1885,"volume":1886,"transactions":9,"vwap":743},"2025-05-13",4.17,18700,{"date":1888,"open":691,"high":734,"low":912,"close":592,"change":1098,"percent_change":1889,"volume":1111,"transactions":9,"vwap":592},"2025-05-12",-3.54,{"date":1891,"open":713,"high":575,"low":628,"close":1022,"change":1566,"percent_change":426,"volume":1413,"transactions":9,"vwap":1022},"2025-05-09",{"date":1893,"open":897,"high":592,"low":798,"close":819,"change":903,"percent_change":1894,"volume":1895,"transactions":9,"vwap":819},"2025-05-08",1.89,33200,{"date":1897,"open":701,"high":701,"low":594,"close":657,"change":621,"percent_change":1898,"volume":1899,"transactions":9,"vwap":657},"2025-05-07",-0.51,43100,{"date":1901,"open":734,"high":734,"low":542,"close":636,"change":309,"percent_change":1902,"volume":1903,"transactions":9,"vwap":636},"2025-05-06",-2.99,30000,{"date":1905,"open":657,"high":863,"low":633,"close":671,"change":122,"percent_change":271,"volume":1906,"transactions":9,"vwap":671},"2025-05-05",109100,{"date":1908,"open":779,"high":1122,"low":269,"close":942,"change":1347,"percent_change":1909,"volume":1910,"transactions":9,"vwap":942},"2025-05-02",-9.56,151000,{"date":1912,"open":1181,"high":1762,"low":760,"close":1459,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1459},"2025-05-01",-0.77,-10.77,70700,{"date":1917,"open":1761,"high":1761,"low":1555,"close":1555,"change":1015,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1555},"2025-04-30",-4.92,26800,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1142,"change":196,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1142},"2025-04-29",7.36,7.94,2.87,26200,{"date":1927,"open":1928,"high":1929,"low":1195,"close":1143,"change":1402,"percent_change":1575,"volume":1930,"transactions":9,"vwap":1143},"2025-04-28",7.98,8.27,83300,{"date":1932,"open":1933,"high":1594,"low":1754,"close":1934,"change":629,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-04-25",8.14,7.9,3.81,26700,{"date":1938,"open":1800,"high":1784,"low":1146,"close":1146,"change":666,"percent_change":1939,"volume":1100,"transactions":9,"vwap":1146},"2025-04-24",-3.3,{"date":1941,"open":1680,"high":1677,"low":1658,"close":1789,"change":419,"percent_change":281,"volume":1591,"transactions":9,"vwap":1789},"2025-04-23",{"date":180,"open":1928,"high":1943,"low":1667,"close":1944,"change":187,"percent_change":1945,"volume":1876,"transactions":9,"vwap":1944},8.13,7.86,-1.5]