[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHX":3,"homepage-market-summary":31,"stock-historical-DHX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DHX","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},"DHI Group, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","DHI Group Inc is a provider of software products, online tools, and services that deliver career marketplaces to candidates and employers in the United States. The company operates through two reportable segments: ClearanceJobs and Dice. Its brands enable recruiters and hiring managers to search, match, and connect with skilled technologists, particularly in technology and active government security clearance, while professionals find job opportunities, job advice, and personalized data. ClearanceJobs connects security-cleared professionals with employers in a secure environment and supports engagement through messaging and live video. Dice, which generates maximum revenue, is a destination for technology and engineering talent, offering job postings across a range of technology roles.","270","Centennial, CO",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},4.81,4.76,4.89,4.7,4.77,0.04,0.84,145674.703539,3497,4.8274,5.19,1.44,347712.843473176,89.9,4828,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.21,278331,101590810.868294,216.45,"2025-04-22",[183,184,194,203,212,221,229,237,247,256,264,272,280,286,293,303,310,319,329,338,346,355,364,373,383,393,403,413,423,434,443,451,458,465,473,483,493,501,509,519,528,535,544,553,561,569,575,582,588,596,604,613,620,629,637,642,648,653,658,664,668,673,678,682,685,691,697,703,707,712,719,724,728,733,737,742,749,757,764,768,776,779,785,791,796,800,805,810,816,820,824,827,831,836,840,843,848,852,856,859,863,867,874,881,890,897,904,911,918,923,928,934,941,948,955,961,967,974,979,985,989,993,997,1000,1006,1013,1016,1022,1027,1030,1033,1038,1044,1048,1052,1057,1062,1068,1071,1076,1082,1086,1094,1097,1100,1104,1107,1111,1115,1120,1124,1127,1130,1134,1138,1142,1146,1151,1155,1160,1165,1171,1176,1180,1186,1192,1198,1206,1210,1215,1221,1225,1230,1233,1236,1241,1247,1253,1258,1262,1265,1269,1273,1279,1281,1284,1288,1291,1294,1299,1304,1309,1312,1315,1318,1323,1328,1332,1335,1339,1341,1345,1349,1354,1358,1361,1365,1368,1371,1375,1379,1384,1389,1393,1397,1400,1404,1408,1411,1414,1419,1423,1426,1430,1434,1438,1442,1446,1451,1455,1459,1464,1469,1475,1479,1484,1487,1490,1493,1497,1500,1505,1508,1512,1518,1524,1529,1533,1536,1540,1544,1547,1550,1554,1558,1562,1566,1569,1572,1577,1580,1584,1588,1593,1598,1601,1604,1608,1612,1615,1618,1622,1627,1631,1634,1638,1641,1645,1648,1652,1655,1660,1664,1668,1672,1677,1682,1687,1691,1695,1699,1703,1706,1710,1713,1717,1720,1724,1727,1730,1733,1736,1739,1743,1747,1751,1754,1757,1762,1765,1769,1772,1775,1782,1784,1789,1793,1796,1799,1803,1807,1810,1814,1817,1820,1824,1828,1832,1835,1838,1841,1844,1848,1852,1855,1858,1862,1866,1869,1873,1877,1881,1886,1890,1894,1897,1901,1904,1908,1912,1916,1920,1924,1929,1936,1940,1946,1951,1955,1959,1964,1969,1973,1976,1980],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",4.73,4.8099,4.639,0.07,1.49,194987.379497,3532,4.7599,{"date":195,"open":196,"high":196,"low":197,"close":19,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",4.87,4.66,-0.18,-3.69,156573.037421,1861,4.7442,{"date":204,"open":205,"high":206,"low":97,"close":207,"change":123,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.71,5,4.88,5.4,283163.548174,3826,4.8561,{"date":213,"open":186,"high":186,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.54,4.63,-0.1,-2.11,221240.059273,2878,4.6457,{"date":222,"open":223,"high":224,"low":223,"close":186,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",4.67,4.78,0,127316.334739,1860,4.725,{"date":230,"open":231,"high":186,"low":231,"close":186,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",4.59,0.13,2.83,194385.902507,2437,4.6638,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",4.72,4.56,4.6,-0.11,-2.34,292346.117436,3934,4.6243,{"date":248,"open":249,"high":250,"low":223,"close":205,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",4.74,4.8369,-0.02,-0.42,279145.662403,2838,4.7438,{"date":257,"open":18,"high":258,"low":223,"close":186,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",4.95,-0.17,-3.47,341967.64313,4432,4.7865,{"date":265,"open":206,"high":206,"low":239,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",4.9,-0.09,-1.8,368737.899838,3006,4.8801,{"date":273,"open":274,"high":274,"low":18,"close":275,"change":21,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",5.06,4.99,0.81,291996.180148,3068,4.9633,{"date":281,"open":18,"high":26,"low":18,"close":258,"change":108,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",1.23,519929.175963,3731,5.0155,{"date":287,"open":186,"high":258,"low":205,"close":18,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",0.09,1.88,272551.141216,3200,4.8663,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",4.5,4.905,4.8,0.27,5.96,397898.442888,4037,4.7535,{"date":304,"open":305,"high":239,"low":305,"close":306,"change":108,"percent_change":83,"volume":307,"transactions":308,"vwap":309},"2026-09-11",4.49,4.53,254028.58892,2971,4.6207,{"date":311,"open":295,"high":295,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",4.4,4.47,-0.05,-1.11,171323.912145,2448,4.4654,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",4.34,4.545,4.52,0.22,5.12,239684.6994,3650,4.4798,{"date":330,"open":305,"high":305,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",4.0612,4.3,-0.22,-4.87,482023.635008,4782,4.3123,{"date":339,"open":323,"high":340,"low":332,"close":323,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",4.64,-0.06,-1.31,225174.507834,2898,4.5013,{"date":347,"open":348,"high":349,"low":214,"close":350,"change":341,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",4.68,4.7899,4.58,-1.29,217701.247907,3058,4.6508,{"date":356,"open":313,"high":357,"low":358,"close":340,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",4.75,4.44,0.17,3.8,347564.207261,4580,4.6142,{"date":365,"open":366,"high":367,"low":366,"close":313,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",4.23,4.5299,0.18,4.2,449384.0671,6321,4.4189,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",3.91,4.33,4.29,0.24,5.93,295821.7371,3179,4.1676,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":314,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",4.13,4.2795,3.98,4.05,-1.22,127717.803884,1565,4.0594,{"date":394,"open":312,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",4.405,4.03,4.1,-0.35,-7.87,230105.602215,1897,4.1709,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":189,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",4.39,4.495,4.305,4.45,1.6,195937.684343,3083,4.4114,{"date":414,"open":366,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",4.48,4.161,4.38,0.16,3.79,556511.106257,4512,4.3116,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",4.17,4.27,3.965,4.22,0.03,0.72,352176.945877,3215,4.1746,{"date":435,"open":425,"high":436,"low":397,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",4.25,4.19,0.08,1.95,117216.6574,1945,4.1761,{"date":444,"open":428,"high":445,"low":388,"close":446,"change":242,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",4.285,4.11,-2.61,238615.799832,2782,4.192,{"date":452,"open":366,"high":332,"low":453,"close":428,"change":314,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",3.9406,-1.17,277477.360414,3190,4.1598,{"date":459,"open":369,"high":295,"low":369,"close":426,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",0.02,0.47,347862.089008,3339,4.3709,{"date":466,"open":467,"high":377,"low":467,"close":436,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",3.94,0.31,7.87,365357.992,5147,4.2035,{"date":474,"open":475,"high":476,"low":477,"close":467,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",3.96,4,3.84,-0.07,-1.75,169281.852306,1940,3.942,{"date":484,"open":485,"high":486,"low":477,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",3.86,4.0531,4.01,0.19,4.97,157040.430058,1935,3.9561,{"date":494,"open":495,"high":397,"low":496,"close":497,"change":225,"percent_change":225,"volume":498,"transactions":499,"vwap":500},"2026-08-12",3.83,3.77,3.82,316666.511068,3861,3.9067,{"date":502,"open":503,"high":504,"low":505,"close":497,"change":368,"percent_change":258,"volume":506,"transactions":507,"vwap":508},"2026-08-11",3.68,3.88,3.65,291916.763639,2623,3.7442,{"date":510,"open":475,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",4.0355,3.63,3.64,-0.34,-8.54,443930.181943,3841,3.7417,{"date":520,"open":521,"high":408,"low":522,"close":387,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",4.18,3.87,-0.15,-3.63,171900.435811,1971,4.0831,{"date":529,"open":522,"high":425,"low":530,"close":385,"change":314,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",3.4073,-1.2,463863.665252,5533,3.8837,{"date":536,"open":537,"high":538,"low":539,"close":521,"change":21,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",4.08,4.24,4.04,0.97,113456.77493,1683,4.1879,{"date":545,"open":546,"high":538,"low":388,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",4.09,4.14,0.1,2.48,166077.965761,3229,4.1471,{"date":554,"open":555,"high":556,"low":387,"close":539,"change":259,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",4.26,4.36,-4.04,354186.765188,3946,4.1497,{"date":562,"open":446,"high":538,"low":563,"close":564,"change":232,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",4.02,4.21,3.19,121986.189916,1701,4.1476,{"date":570,"open":563,"high":428,"low":387,"close":537,"change":113,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",-0.24,107929.181129,1445,4.1341,{"date":576,"open":437,"high":437,"low":577,"close":546,"change":251,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",3.9228,-0.49,83255.899334,1669,4.0665,{"date":583,"open":496,"high":446,"low":496,"close":446,"change":143,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",8.44,164036.909003,1950,3.9767,{"date":589,"open":590,"high":591,"low":419,"close":419,"change":341,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",3.89,3.97,-1.56,87941.691778,1081,3.8878,{"date":597,"open":495,"high":598,"low":360,"close":599,"change":438,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",3.92,3.85,2.12,89274.2865,1764,3.8561,{"date":605,"open":537,"high":606,"low":607,"close":496,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",4.3292,3.74,-0.36,-8.72,124126.075852,1382,3.8922,{"date":614,"open":537,"high":615,"low":563,"close":385,"change":108,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",4.2475,1.47,96744.43,770,4.1124,{"date":621,"open":537,"high":622,"low":623,"close":624,"change":625,"percent_change":123,"volume":626,"transactions":627,"vwap":628},"2026-07-21",4.1811,4.005,4.07,0.01,70436.8956,861,4.0945,{"date":630,"open":385,"high":436,"low":476,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",4.06,-0.04,-0.98,166859.091149,1729,4.1338,{"date":638,"open":598,"high":446,"low":497,"close":397,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":397},"2026-07-17",0.11,2.76,97500,{"date":643,"open":563,"high":537,"low":644,"close":645,"change":478,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-16",3.95,3.99,-1.72,105100,{"date":649,"open":563,"high":546,"low":650,"close":631,"change":639,"percent_change":651,"volume":652,"transactions":9,"vwap":631},"2026-07-15",3.76,2.78,242100,{"date":654,"open":387,"high":537,"low":504,"close":644,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":644},"2026-07-14",0.05,1.28,161700,{"date":659,"open":388,"high":660,"low":661,"close":661,"change":242,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-13",4.12,3.9,-2.74,173200,{"date":665,"open":487,"high":537,"low":475,"close":487,"change":655,"percent_change":666,"volume":667,"transactions":9,"vwap":487},"2026-07-10",1.26,124700,{"date":669,"open":539,"high":670,"low":644,"close":475,"change":108,"percent_change":671,"volume":672,"transactions":9,"vwap":475},"2026-07-09",4.32,1.54,290000,{"date":674,"open":546,"high":675,"low":360,"close":661,"change":632,"percent_change":676,"volume":677,"transactions":9,"vwap":661},"2026-07-08",4.16,-1.02,130800,{"date":679,"open":590,"high":369,"low":497,"close":467,"change":189,"percent_change":680,"volume":681,"transactions":9,"vwap":467},"2026-07-07",1.81,246800,{"date":683,"open":607,"high":467,"low":607,"close":522,"change":359,"percent_change":231,"volume":684,"transactions":9,"vwap":522},"2026-07-06",124500,{"date":686,"open":360,"high":687,"low":503,"close":688,"change":216,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-02",3.93,3.7,-2.63,36400,{"date":692,"open":693,"high":467,"low":694,"close":360,"change":288,"percent_change":695,"volume":696,"transactions":9,"vwap":360},"2026-07-01",3.71,3.69,2.43,60200,{"date":698,"open":699,"high":590,"low":700,"close":693,"change":216,"percent_change":701,"volume":702,"transactions":9,"vwap":693},"2026-06-30",3.81,3.66,-2.62,115600,{"date":704,"open":688,"high":598,"low":512,"close":699,"change":639,"percent_change":705,"volume":706,"transactions":9,"vwap":699},"2026-06-29",2.97,125200,{"date":708,"open":709,"high":710,"low":709,"close":688,"change":418,"percent_change":323,"volume":711,"transactions":9,"vwap":688},"2026-06-26",3.52,3.73,84800,{"date":713,"open":693,"high":607,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-25",3.51,3.54,-0.12,-3.28,57100,{"date":720,"open":485,"high":590,"low":700,"close":700,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":700},"2026-06-24",-0.21,-5.43,133800,{"date":725,"open":699,"high":387,"low":503,"close":522,"change":267,"percent_change":726,"volume":727,"transactions":9,"vwap":522},"2026-06-23",-2.27,176600,{"date":729,"open":730,"high":475,"low":731,"close":475,"change":418,"percent_change":564,"volume":732,"transactions":9,"vwap":475},"2026-06-22",3.75,3.72,161400,{"date":734,"open":661,"high":661,"low":735,"close":360,"change":189,"percent_change":289,"volume":736,"transactions":9,"vwap":360},"2026-06-18",3.55,253700,{"date":738,"open":739,"high":645,"low":739,"close":710,"change":123,"percent_change":740,"volume":741,"transactions":9,"vwap":710},"2026-06-17",3.53,7.18,278800,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":438,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-16",3.4,3.62,3.48,2.35,392000,{"date":750,"open":751,"high":752,"low":753,"close":744,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":744},"2026-06-15",3.56,3.6,3.39,-0.16,-4.49,181700,{"date":758,"open":759,"high":760,"low":761,"close":751,"change":429,"percent_change":762,"volume":763,"transactions":9,"vwap":751},"2026-06-12",3.47,3.57,3.46,0.85,87000,{"date":765,"open":746,"high":751,"low":565,"close":739,"change":429,"percent_change":766,"volume":767,"transactions":9,"vwap":739},"2026-06-11",0.86,108200,{"date":769,"open":770,"high":752,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-10",3.58,3.45,3.5,-0.03,-0.85,96800,{"date":777,"open":772,"high":513,"low":771,"close":739,"change":429,"percent_change":766,"volume":778,"transactions":9,"vwap":739},"2026-06-09",155700,{"date":780,"open":781,"high":782,"low":783,"close":772,"change":232,"percent_change":485,"volume":784,"transactions":9,"vwap":772},"2026-06-08",3.36,3.61,3.35,211300,{"date":786,"open":760,"high":694,"low":787,"close":89,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":89},"2026-06-05",3.34,-0.3,-8.17,137400,{"date":792,"open":710,"high":598,"low":505,"close":793,"change":251,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-04",3.67,-0.54,113700,{"date":797,"open":710,"high":590,"low":700,"close":694,"change":267,"percent_change":798,"volume":799,"transactions":9,"vwap":694},"2026-06-03",-2.38,157200,{"date":801,"open":650,"high":419,"low":700,"close":802,"change":460,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-02",3.78,0.53,138400,{"date":806,"open":739,"high":802,"low":739,"close":650,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":650},"2026-06-01",0.23,6.52,191500,{"date":811,"open":812,"high":731,"low":714,"close":739,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":739},"2026-05-29",3.59,-0.14,-3.81,223300,{"date":817,"open":505,"high":693,"low":715,"close":793,"change":460,"percent_change":818,"volume":819,"transactions":9,"vwap":793},"2026-05-28",0.55,177000,{"date":821,"open":693,"high":599,"low":512,"close":505,"change":314,"percent_change":822,"volume":823,"transactions":9,"vwap":505},"2026-05-27",-1.35,195600,{"date":825,"open":590,"high":590,"low":782,"close":688,"change":251,"percent_change":794,"volume":826,"transactions":9,"vwap":688},"2026-05-26",316100,{"date":828,"open":714,"high":607,"low":714,"close":731,"change":324,"percent_change":829,"volume":830,"transactions":9,"vwap":731},"2026-05-22",6.29,187300,{"date":832,"open":607,"high":496,"low":759,"close":772,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":772},"2026-05-21",-0.31,-8.14,187400,{"date":837,"open":793,"high":495,"low":700,"close":699,"change":838,"percent_change":397,"volume":839,"transactions":9,"vwap":699},"2026-05-20",0.15,196200,{"date":841,"open":599,"high":599,"low":770,"close":700,"change":721,"percent_change":722,"volume":842,"transactions":9,"vwap":700},"2026-05-19",334000,{"date":844,"open":745,"high":397,"low":745,"close":522,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":522},"2026-05-18",0.26,7.2,726900,{"date":849,"open":513,"high":710,"low":772,"close":782,"change":242,"percent_change":850,"volume":851,"transactions":9,"vwap":782},"2026-05-15",-2.96,147900,{"date":853,"open":731,"high":419,"low":793,"close":731,"change":438,"percent_change":854,"volume":855,"transactions":9,"vwap":731},"2026-05-14",2.2,209900,{"date":857,"open":513,"high":688,"low":709,"close":513,"change":225,"percent_change":225,"volume":858,"transactions":9,"vwap":513},"2026-05-13",281500,{"date":860,"open":485,"high":661,"low":759,"close":513,"change":198,"percent_change":861,"volume":862,"transactions":9,"vwap":513},"2026-05-12",-4.71,423400,{"date":864,"open":735,"high":645,"low":715,"close":497,"change":468,"percent_change":865,"volume":866,"transactions":9,"vwap":497},"2026-05-11",8.83,1066900,{"date":868,"open":869,"high":715,"low":870,"close":714,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":714},"2026-05-08",3.18,2.88,0.3,9.35,603300,{"date":875,"open":870,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-05-07",3.21,2.81,0.41,14.64,725600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-06",2.65,2.96,2.63,2.8,0.37,15.23,522700,{"date":891,"open":892,"high":893,"low":894,"close":695,"change":314,"percent_change":895,"volume":896,"transactions":9,"vwap":695},"2026-05-05",2.49,2.54,2.38,-2.02,559100,{"date":898,"open":899,"high":900,"low":901,"close":549,"change":314,"percent_change":902,"volume":903,"transactions":9,"vwap":549},"2026-05-04",2.55,2.59,2.45,-1.98,168200,{"date":905,"open":894,"high":906,"low":894,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-01",2.62,2.53,0.14,5.86,383700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":267,"percent_change":524,"volume":917,"transactions":9,"vwap":916},"2026-04-30",2.47,2.51,2.34,2.39,217900,{"date":919,"open":920,"high":920,"low":901,"close":549,"change":523,"percent_change":921,"volume":922,"transactions":9,"vwap":549},"2026-04-29",2.6,-5.7,195700,{"date":924,"open":925,"high":925,"low":899,"close":885,"change":108,"percent_change":926,"volume":927,"transactions":9,"vwap":885},"2026-04-28",2.68,2.33,161900,{"date":929,"open":930,"high":886,"low":931,"close":931,"change":259,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-27",2.73,2.57,-6.2,147200,{"date":935,"open":877,"high":936,"low":937,"close":938,"change":632,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-24",2.85,2.7,2.74,-1.44,113200,{"date":942,"open":943,"high":944,"low":945,"close":651,"change":314,"percent_change":946,"volume":947,"transactions":9,"vwap":651},"2026-04-23",2.87,2.91,2.75,-1.77,127500,{"date":949,"open":950,"high":951,"low":952,"close":233,"change":21,"percent_change":953,"volume":954,"transactions":9,"vwap":233},"2026-04-22",2.82,2.95,2.79,1.43,159300,{"date":956,"open":957,"high":958,"low":952,"close":952,"change":198,"percent_change":959,"volume":960,"transactions":9,"vwap":952},"2026-04-21",3.01,3.03,-6.06,174400,{"date":962,"open":957,"high":963,"low":964,"close":705,"change":965,"percent_change":701,"volume":966,"transactions":9,"vwap":705},"2026-04-20",3.11,2.9,-0.08,181200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":189,"percent_change":747,"volume":973,"transactions":9,"vwap":972},"2026-04-17",3.07,3.1,2.98,3.05,186200,{"date":975,"open":951,"high":969,"low":976,"close":971,"change":21,"percent_change":977,"volume":978,"transactions":9,"vwap":971},"2026-04-16",2.93,1.36,195000,{"date":980,"open":964,"high":705,"low":981,"close":982,"change":288,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-15",2.89,2.94,3.16,166700,{"date":986,"open":233,"high":951,"low":233,"close":936,"change":773,"percent_change":987,"volume":988,"transactions":9,"vwap":936},"2026-04-14",-1.04,147500,{"date":990,"open":950,"high":982,"low":883,"close":870,"change":655,"percent_change":991,"volume":992,"transactions":9,"vwap":870},"2026-04-13",1.77,220300,{"date":994,"open":884,"high":971,"low":877,"close":233,"change":523,"percent_change":995,"volume":996,"transactions":9,"vwap":233},"2026-04-10",-5.03,154300,{"date":998,"open":884,"high":958,"low":886,"close":971,"change":225,"percent_change":225,"volume":999,"transactions":9,"vwap":971},"2026-04-09",271600,{"date":1001,"open":1002,"high":1003,"low":705,"close":971,"change":242,"percent_change":1004,"volume":1005,"transactions":9,"vwap":971},"2026-04-08",3.15,3.23,-3.56,292000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":82,"change":341,"percent_change":1011,"volume":1012,"transactions":9,"vwap":82},"2026-04-07",3.12,3.29,3.06,-1.9,352300,{"date":1014,"open":958,"high":1003,"low":958,"close":1002,"change":232,"percent_change":332,"volume":1015,"transactions":9,"vwap":1002},"2026-04-06",341300,{"date":1017,"open":651,"high":1010,"low":937,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-02",3.02,0.2,7.09,239100,{"date":1023,"open":936,"high":1024,"low":938,"close":950,"change":625,"percent_change":1025,"volume":1026,"transactions":9,"vwap":950},"2026-04-01",2.86,0.36,264700,{"date":1028,"open":945,"high":944,"low":938,"close":877,"change":639,"percent_change":624,"volume":1029,"transactions":9,"vwap":877},"2026-03-31",252900,{"date":1031,"open":920,"high":930,"low":920,"close":937,"change":548,"percent_change":599,"volume":1032,"transactions":9,"vwap":937},"2026-03-30",180000,{"date":1034,"open":937,"high":1035,"low":893,"close":920,"change":216,"percent_change":1036,"volume":1037,"transactions":9,"vwap":920},"2026-03-27",2.77,-3.7,153400,{"date":1039,"open":1040,"high":952,"low":1041,"close":937,"change":429,"percent_change":1042,"volume":1043,"transactions":9,"vwap":937},"2026-03-26",2.69,2.61,1.12,172000,{"date":1045,"open":945,"high":877,"low":907,"close":1046,"change":773,"percent_change":315,"volume":1047,"transactions":9,"vwap":1046},"2026-03-25",2.67,225600,{"date":1049,"open":1041,"high":1050,"low":1041,"close":937,"change":625,"percent_change":887,"volume":1051,"transactions":9,"vwap":937},"2026-03-24",2.72,222200,{"date":1053,"open":1054,"high":1040,"low":1054,"close":1040,"change":378,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1040},"2026-03-23",2.44,9.8,217500,{"date":1058,"open":914,"high":1059,"low":695,"close":901,"change":632,"percent_change":1060,"volume":1061,"transactions":9,"vwap":901},"2026-03-20",2.58,-1.61,314800,{"date":1063,"open":914,"high":1064,"low":1065,"close":892,"change":965,"percent_change":1066,"volume":1067,"transactions":9,"vwap":892},"2026-03-19",2.56,2.41,-3.11,233200,{"date":1069,"open":914,"high":1040,"low":892,"close":931,"change":438,"percent_change":876,"volume":1070,"transactions":9,"vwap":931},"2026-03-18",265900,{"date":1072,"open":907,"high":1073,"low":892,"close":892,"change":429,"percent_change":1074,"volume":1075,"transactions":9,"vwap":892},"2026-03-17",2.66,1.22,348700,{"date":1077,"open":1078,"high":892,"low":854,"close":1079,"change":378,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-16",2.22,2.46,10.81,407200,{"date":1083,"open":894,"high":1054,"low":1078,"close":1078,"change":198,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1078},"2026-03-13",-7.5,130300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":314,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-12",2.42,2.5,2.37,2.4,-2.04,189000,{"date":1095,"open":901,"high":885,"low":901,"close":901,"change":625,"percent_change":878,"volume":1096,"transactions":9,"vwap":901},"2026-03-11",166600,{"date":1098,"open":1089,"high":920,"low":1054,"close":1054,"change":267,"percent_change":1004,"volume":1099,"transactions":9,"vwap":1054},"2026-03-10",218200,{"date":1101,"open":1059,"high":883,"low":1079,"close":907,"change":523,"percent_change":1102,"volume":1103,"transactions":9,"vwap":907},"2026-03-09",-5.6,268800,{"date":1105,"open":885,"high":233,"low":885,"close":925,"change":189,"percent_change":925,"volume":1106,"transactions":9,"vwap":925},"2026-03-06",389400,{"date":1108,"open":1054,"high":883,"low":1088,"close":1041,"change":418,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1041},"2026-03-05",6.53,318000,{"date":1112,"open":1041,"high":906,"low":1088,"close":901,"change":813,"percent_change":1113,"volume":1114,"transactions":9,"vwap":901},"2026-03-04",-5.41,175100,{"date":1116,"open":925,"high":1117,"low":893,"close":900,"change":813,"percent_change":1118,"volume":1119,"transactions":9,"vwap":900},"2026-03-03",2.71,-5.13,477000,{"date":1121,"open":695,"high":884,"low":1088,"close":930,"change":378,"percent_change":1122,"volume":1123,"transactions":9,"vwap":930},"2026-03-02",9.64,924800,{"date":1125,"open":1079,"high":899,"low":1088,"close":892,"change":460,"percent_change":276,"volume":1126,"transactions":9,"vwap":892},"2026-02-27",258000,{"date":1128,"open":1089,"high":1059,"low":1090,"close":913,"change":429,"percent_change":282,"volume":1129,"transactions":9,"vwap":913},"2026-02-26",226500,{"date":1131,"open":1054,"high":892,"low":916,"close":1054,"change":21,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1054},"2026-02-25",1.67,132300,{"date":1135,"open":1091,"high":1064,"low":1136,"close":1091,"change":225,"percent_change":225,"volume":1137,"transactions":9,"vwap":1091},"2026-02-24",2.36,202200,{"date":1139,"open":1064,"high":870,"low":894,"close":1091,"change":216,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1091},"2026-02-23",-4,864700,{"date":1143,"open":1046,"high":945,"low":892,"close":1089,"change":333,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1089},"2026-02-20",-8.09,282100,{"date":1147,"open":1148,"high":1148,"low":920,"close":1050,"change":523,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1050},"2026-02-19",2.84,-5.23,392700,{"date":1152,"open":936,"high":1010,"low":877,"close":943,"change":21,"percent_change":1153,"volume":1154,"transactions":9,"vwap":943},"2026-02-18",1.41,708600,{"date":1156,"open":901,"high":976,"low":901,"close":233,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":233},"2026-02-17",0.43,17.92,1023400,{"date":1161,"open":1162,"high":1079,"low":1163,"close":1091,"change":438,"percent_change":771,"volume":1164,"transactions":9,"vwap":1091},"2026-02-13",2.28,2.27,269800,{"date":1166,"open":1054,"high":913,"low":1167,"close":1168,"change":965,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-12",2.26,2.32,-3.33,489800,{"date":1172,"open":877,"high":233,"low":926,"close":1091,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1091},"2026-02-11",-0.4,-14.29,611000,{"date":1177,"open":900,"high":884,"low":900,"close":886,"change":488,"percent_change":1178,"volume":1179,"transactions":9,"vwap":886},"2026-02-10",7.28,1211300,{"date":1181,"open":1182,"high":1040,"low":1182,"close":1041,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1041},"2026-02-09",2,0.62,31.16,2243000,{"date":1187,"open":289,"high":1188,"low":1189,"close":1190,"change":189,"percent_change":505,"volume":1191,"transactions":9,"vwap":1190},"2026-02-06",2.09,1.8,1.99,991200,{"date":1193,"open":1194,"high":854,"low":680,"close":1195,"change":845,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-05",2.17,1.92,15.66,8545500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":773,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-04",1.69,1.79,1.63,1.66,-1.78,7286300,{"date":1207,"open":991,"high":1201,"low":1200,"close":1200,"change":965,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1200},"2026-02-03",-4.52,193300,{"date":1211,"open":1212,"high":680,"low":1212,"close":991,"change":429,"percent_change":1213,"volume":1214,"transactions":9,"vwap":991},"2026-02-02",1.73,1.72,85100,{"date":1216,"open":1212,"high":1217,"low":1218,"close":1219,"change":225,"percent_change":225,"volume":1220,"transactions":9,"vwap":1219},"2026-01-30",1.82,1.7,1.74,156000,{"date":1222,"open":1189,"high":1217,"low":1212,"close":1219,"change":478,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1219},"2026-01-29",-3.87,180100,{"date":1226,"open":1227,"high":1228,"low":1227,"close":680,"change":225,"percent_change":225,"volume":1229,"transactions":9,"vwap":680},"2026-01-28",1.78,1.84,69800,{"date":1231,"open":680,"high":1217,"low":991,"close":680,"change":460,"percent_change":1042,"volume":1232,"transactions":9,"vwap":680},"2026-01-27",141600,{"date":1234,"open":1219,"high":1228,"low":1219,"close":1201,"change":108,"percent_change":759,"volume":1235,"transactions":9,"vwap":1201},"2026-01-26",203600,{"date":1237,"open":1219,"high":1238,"low":1218,"close":1212,"change":251,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1212},"2026-01-23",1.75,-1.14,50800,{"date":1242,"open":1132,"high":1243,"low":1244,"close":1238,"change":639,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1238},"2026-01-22",1.76,1.65,6.71,115100,{"date":1248,"open":1249,"high":1132,"low":1250,"close":1249,"change":429,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-21",1.64,1.59,1.86,261400,{"date":1254,"open":1132,"high":1218,"low":1255,"close":1255,"change":965,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-20",1.61,-4.73,496100,{"date":1259,"open":1219,"high":1219,"low":1200,"close":1200,"change":773,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1200},"2026-01-16",-1.74,129600,{"date":1263,"open":1218,"high":1227,"low":1200,"close":1213,"change":429,"percent_change":1227,"volume":1264,"transactions":9,"vwap":1213},"2026-01-15",185300,{"date":1266,"open":1203,"high":1267,"low":1202,"close":1200,"change":21,"percent_change":1088,"volume":1268,"transactions":9,"vwap":1200},"2026-01-14",1.71,77700,{"date":1270,"open":1249,"high":1218,"low":409,"close":1244,"change":429,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1244},"2026-01-13",1.85,206700,{"date":1274,"open":1275,"high":1218,"low":1276,"close":1276,"change":341,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-12",1.68,1.62,-3.57,116800,{"date":1280,"open":1218,"high":1227,"low":1275,"close":1275,"change":773,"percent_change":479,"volume":778,"transactions":9,"vwap":1275},"2026-01-09",{"date":1282,"open":1202,"high":1238,"low":1202,"close":1267,"change":108,"percent_change":513,"volume":1283,"transactions":9,"vwap":1267},"2026-01-08",183700,{"date":1285,"open":1202,"high":1275,"low":1202,"close":1244,"change":625,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1244},"2026-01-07",0.61,148700,{"date":1289,"open":1200,"high":1227,"low":1249,"close":1249,"change":314,"percent_change":850,"volume":1290,"transactions":9,"vwap":1249},"2026-01-06",171100,{"date":1292,"open":1202,"high":1238,"low":1202,"close":1200,"change":108,"percent_change":503,"volume":1293,"transactions":9,"vwap":1200},"2026-01-05",357400,{"date":1295,"open":1296,"high":1203,"low":1296,"close":1202,"change":438,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1202},"2026-01-02",1.57,5.16,326600,{"date":1300,"open":1296,"high":1202,"low":671,"close":1301,"change":314,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-31",1.55,-3.12,293900,{"date":1305,"open":1306,"high":1275,"low":1307,"close":409,"change":21,"percent_change":1064,"volume":1308,"transactions":9,"vwap":409},"2025-12-30",1.56,1.5,988500,{"date":1310,"open":409,"high":1276,"low":671,"close":1306,"change":341,"percent_change":1036,"volume":1311,"transactions":9,"vwap":1306},"2025-12-29",379200,{"date":1313,"open":1202,"high":1203,"low":409,"close":1276,"change":625,"percent_change":1183,"volume":1314,"transactions":9,"vwap":1276},"2025-12-26",192700,{"date":1316,"open":1301,"high":1267,"low":1301,"close":1255,"change":108,"percent_change":522,"volume":1317,"transactions":9,"vwap":1255},"2025-12-24",221700,{"date":1319,"open":1320,"high":1306,"low":1320,"close":1301,"change":655,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1301},"2025-12-23",1.48,3.33,320600,{"date":1324,"open":1325,"high":1296,"low":27,"close":1307,"change":251,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1307},"2025-12-22",1.52,-1.32,569000,{"date":1329,"open":1202,"high":1202,"low":27,"close":1325,"change":216,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1325},"2025-12-19",-6.17,389900,{"date":1333,"open":1200,"high":1213,"low":1255,"close":1276,"change":341,"percent_change":1277,"volume":1334,"transactions":9,"vwap":1276},"2025-12-18",177200,{"date":1336,"open":1276,"high":1227,"low":1276,"close":1275,"change":189,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1275},"2025-12-17",4.35,248900,{"date":1340,"open":1202,"high":1203,"low":409,"close":1255,"change":625,"percent_change":1183,"volume":1103,"transactions":9,"vwap":1255},"2025-12-16",{"date":1342,"open":1255,"high":1132,"low":1296,"close":409,"change":625,"percent_change":1343,"volume":1344,"transactions":9,"vwap":409},"2025-12-15",0.63,272700,{"date":1346,"open":1202,"high":1249,"low":1347,"close":1250,"change":625,"percent_change":1343,"volume":1348,"transactions":9,"vwap":1250},"2025-12-12",1.53,244300,{"date":1350,"open":1218,"high":1267,"low":1351,"close":1351,"change":716,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-11",1.58,-7.06,348500,{"date":1355,"open":1218,"high":1212,"low":1244,"close":1218,"change":113,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1218},"2025-12-10",-0.58,237300,{"date":1359,"open":1132,"high":1212,"low":1203,"close":1267,"change":21,"percent_change":1091,"volume":1360,"transactions":9,"vwap":1267},"2025-12-09",364000,{"date":1362,"open":1219,"high":1243,"low":1203,"close":1132,"change":216,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1132},"2025-12-08",-5.65,494400,{"date":1366,"open":1219,"high":991,"low":1200,"close":991,"change":429,"percent_change":1213,"volume":1367,"transactions":9,"vwap":991},"2025-12-05",112200,{"date":1369,"open":1213,"high":991,"low":1213,"close":1219,"change":655,"percent_change":884,"volume":1370,"transactions":9,"vwap":1219},"2025-12-04",251400,{"date":1372,"open":1238,"high":1201,"low":1200,"close":1200,"change":267,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1200},"2025-12-03",-5.06,371300,{"date":1376,"open":1228,"high":1228,"low":1227,"close":1227,"change":341,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1227},"2025-12-02",-3.26,201700,{"date":1380,"open":680,"high":1381,"low":680,"close":1228,"change":632,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1228},"2025-12-01",1.89,-2.13,233700,{"date":1385,"open":1386,"high":1195,"low":1251,"close":289,"change":460,"percent_change":1387,"volume":1388,"transactions":9,"vwap":289},"2025-11-28",1.9,1.08,48300,{"date":1390,"open":1391,"high":1386,"low":1251,"close":1251,"change":225,"percent_change":225,"volume":1392,"transactions":9,"vwap":1251},"2025-11-26",1.87,112900,{"date":1394,"open":1228,"high":1381,"low":1228,"close":1251,"change":251,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1251},"2025-11-25",-1.06,187600,{"date":1398,"open":1189,"high":289,"low":1227,"close":289,"change":438,"percent_change":358,"volume":1399,"transactions":9,"vwap":289},"2025-11-24",226600,{"date":1401,"open":680,"high":1391,"low":1201,"close":1189,"change":251,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1189},"2025-11-21",-1.1,171700,{"date":1405,"open":991,"high":1228,"low":991,"close":1217,"change":460,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1217},"2025-11-20",1.11,223400,{"date":1409,"open":1243,"high":1217,"low":1213,"close":1189,"change":225,"percent_change":225,"volume":1410,"transactions":9,"vwap":1189},"2025-11-19",1115100,{"date":1412,"open":1213,"high":1271,"low":1213,"close":1189,"change":21,"percent_change":1163,"volume":1413,"transactions":9,"vwap":1189},"2025-11-18",138300,{"date":1415,"open":1416,"high":1251,"low":1219,"close":1243,"change":341,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1243},"2025-11-17",1.83,-3.3,223700,{"date":1420,"open":1228,"high":1386,"low":1189,"close":1217,"change":632,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1217},"2025-11-14",-2.15,382200,{"date":1424,"open":1213,"high":1381,"low":1218,"close":1251,"change":639,"percent_change":829,"volume":1425,"transactions":9,"vwap":1251},"2025-11-13",228300,{"date":1427,"open":991,"high":1201,"low":1132,"close":1238,"change":625,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1238},"2025-11-12",0.57,233100,{"date":1431,"open":1386,"high":1432,"low":1213,"close":1219,"change":655,"percent_change":884,"volume":1433,"transactions":9,"vwap":1219},"2025-11-11",1.94,265100,{"date":1435,"open":1227,"high":1201,"low":1203,"close":1200,"change":341,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1200},"2025-11-10",-3.43,148300,{"date":1439,"open":1416,"high":1271,"low":1132,"close":1238,"change":314,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1238},"2025-11-07",-2.78,596300,{"date":1443,"open":1251,"high":1386,"low":1189,"close":1189,"change":965,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1189},"2025-11-06",-4.26,89800,{"date":1447,"open":1391,"high":1448,"low":1251,"close":289,"change":113,"percent_change":1449,"volume":1450,"transactions":9,"vwap":289},"2025-11-05",1.91,-0.53,29700,{"date":1452,"open":1391,"high":1453,"low":1391,"close":1381,"change":773,"percent_change":592,"volume":1454,"transactions":9,"vwap":1381},"2025-11-04",1.93,88500,{"date":1456,"open":1453,"high":439,"low":1386,"close":1195,"change":251,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1195},"2025-11-03",-1.03,106800,{"date":1460,"open":1461,"high":1462,"low":1195,"close":1432,"change":632,"percent_change":895,"volume":1463,"transactions":9,"vwap":1432},"2025-10-31",1.98,2.02,90800,{"date":1465,"open":1182,"high":1466,"low":1453,"close":1461,"change":314,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1461},"2025-10-30",2.04,-2.46,137600,{"date":1470,"open":1471,"high":600,"low":1472,"close":1473,"change":251,"percent_change":633,"volume":1474,"transactions":9,"vwap":1473},"2025-10-29",2.07,2.01,2.03,92100,{"date":1476,"open":1466,"high":600,"low":1462,"close":1477,"change":625,"percent_change":54,"volume":1478,"transactions":9,"vwap":1477},"2025-10-28",2.05,143600,{"date":1480,"open":1481,"high":1482,"low":1466,"close":1466,"change":314,"percent_change":1483,"volume":763,"transactions":9,"vwap":1466},"2025-10-27",2.1,2.21,-2.39,{"date":1485,"open":1471,"high":1481,"low":1477,"close":1188,"change":21,"percent_change":439,"volume":1486,"transactions":9,"vwap":1188},"2025-10-24",69400,{"date":1488,"open":1473,"high":1481,"low":1462,"close":1477,"change":429,"percent_change":190,"volume":1489,"transactions":9,"vwap":1477},"2025-10-23",324900,{"date":1491,"open":1462,"high":1477,"low":1462,"close":1462,"change":113,"percent_change":578,"volume":1492,"transactions":9,"vwap":1462},"2025-10-22",139200,{"date":1494,"open":1495,"high":1471,"low":1462,"close":1473,"change":251,"percent_change":633,"volume":1496,"transactions":9,"vwap":1473},"2025-10-21",2.06,79800,{"date":1498,"open":1495,"high":1471,"low":1462,"close":1477,"change":429,"percent_change":190,"volume":1499,"transactions":9,"vwap":1477},"2025-10-20",82800,{"date":1501,"open":1473,"high":1502,"low":1462,"close":1462,"change":632,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1462},"2025-10-17",2.11,-1.94,125100,{"date":1506,"open":1473,"high":1471,"low":439,"close":1495,"change":225,"percent_change":225,"volume":1507,"transactions":9,"vwap":1495},"2025-10-16",522900,{"date":1509,"open":1502,"high":1510,"low":1182,"close":1495,"change":225,"percent_change":225,"volume":1511,"transactions":9,"vwap":1495},"2025-10-15",2.15,172200,{"date":1513,"open":1514,"high":1515,"low":1477,"close":1495,"change":478,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1495},"2025-10-14",2.14,2.19,-3.29,236200,{"date":1519,"open":1510,"high":1520,"low":1190,"close":1521,"change":251,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-10-13",2.18,2.13,-0.93,260100,{"date":1525,"open":1526,"high":926,"low":1502,"close":1510,"change":523,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1510},"2025-10-10",2.3,-6.52,1701100,{"date":1530,"open":894,"high":695,"low":1163,"close":1526,"change":813,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1526},"2025-10-09",-5.74,421100,{"date":1534,"open":1054,"high":931,"low":1136,"close":1054,"change":625,"percent_change":878,"volume":1535,"transactions":9,"vwap":1054},"2025-10-08",3375600,{"date":1537,"open":900,"high":900,"low":1065,"close":695,"change":965,"percent_change":1538,"volume":1539,"transactions":9,"vwap":695},"2025-10-07",-3.19,429000,{"date":1541,"open":1542,"high":1040,"low":1079,"close":914,"change":754,"percent_change":1543,"volume":1137,"transactions":9,"vwap":914},"2025-10-06",2.64,-5.99,{"date":1545,"open":925,"high":640,"low":1041,"close":1046,"change":225,"percent_change":225,"volume":1546,"transactions":9,"vwap":1046},"2025-10-03",102900,{"date":1548,"open":1046,"high":640,"low":883,"close":1046,"change":429,"percent_change":1549,"volume":763,"transactions":9,"vwap":1046},"2025-10-02",1.14,{"date":1551,"open":945,"high":877,"low":1542,"close":1542,"change":813,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1542},"2025-10-01",-5.04,208700,{"date":1555,"open":877,"high":870,"low":1050,"close":651,"change":965,"percent_change":1556,"volume":1557,"transactions":9,"vwap":651},"2025-09-30",-2.8,85300,{"date":1559,"open":938,"high":870,"low":938,"close":1024,"change":1560,"percent_change":417,"volume":1561,"transactions":9,"vwap":1024},"2025-09-29",0.12,115000,{"date":1563,"open":943,"high":964,"low":1117,"close":938,"change":242,"percent_change":1564,"volume":1565,"transactions":9,"vwap":938},"2025-09-26",-3.86,92600,{"date":1567,"open":886,"high":705,"low":886,"close":936,"change":773,"percent_change":987,"volume":1568,"transactions":9,"vwap":936},"2025-09-25",142800,{"date":1570,"open":640,"high":951,"low":640,"close":870,"change":189,"percent_change":892,"volume":1571,"transactions":9,"vwap":870},"2025-09-24",86300,{"date":1573,"open":951,"high":951,"low":640,"close":877,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":877},"2025-09-23",-0.13,-4.42,105900,{"date":1578,"open":936,"high":1018,"low":936,"close":982,"change":189,"percent_change":1054,"volume":1579,"transactions":9,"vwap":982},"2025-09-22",236800,{"date":1581,"open":951,"high":971,"low":1024,"close":943,"change":267,"percent_change":1582,"volume":1583,"transactions":9,"vwap":943},"2025-09-19",-3.04,170400,{"date":1585,"open":964,"high":1586,"low":964,"close":884,"change":655,"percent_change":1213,"volume":1587,"transactions":9,"vwap":884},"2025-09-18",3,149700,{"date":1589,"open":951,"high":1590,"low":1148,"close":944,"change":314,"percent_change":1591,"volume":1592,"transactions":9,"vwap":944},"2025-09-17",2.99,-1.69,207000,{"date":1594,"open":951,"high":1590,"low":1595,"close":884,"change":625,"percent_change":1596,"volume":1597,"transactions":9,"vwap":884},"2025-09-16",2.92,0.34,115400,{"date":1599,"open":951,"high":971,"low":936,"close":951,"change":625,"percent_change":1596,"volume":1600,"transactions":9,"vwap":951},"2025-09-15",165500,{"date":1602,"open":944,"high":957,"low":964,"close":982,"change":225,"percent_change":225,"volume":1603,"transactions":9,"vwap":982},"2025-09-12",142300,{"date":1605,"open":951,"high":1018,"low":981,"close":982,"change":773,"percent_change":1606,"volume":1607,"transactions":9,"vwap":982},"2025-09-11",-1.01,176300,{"date":1609,"open":886,"high":957,"low":886,"close":705,"change":418,"percent_change":1610,"volume":1611,"transactions":9,"vwap":705},"2025-09-10",5.69,151200,{"date":1613,"open":964,"high":976,"low":925,"close":877,"change":259,"percent_change":921,"volume":1614,"transactions":9,"vwap":877},"2025-09-09",183400,{"date":1616,"open":1586,"high":969,"low":1595,"close":971,"change":625,"percent_change":1596,"volume":1617,"transactions":9,"vwap":971},"2025-09-08",176000,{"date":1619,"open":884,"high":957,"low":982,"close":705,"change":632,"percent_change":1620,"volume":1621,"transactions":9,"vwap":705},"2025-09-05",-1.33,182400,{"date":1623,"open":1624,"high":1625,"low":870,"close":957,"change":632,"percent_change":342,"volume":1626,"transactions":9,"vwap":957},"2025-09-04",3.13,3.14,205600,{"date":1628,"open":877,"high":1003,"low":877,"close":972,"change":807,"percent_change":1629,"volume":1630,"transactions":9,"vwap":972},"2025-09-03",8.16,319300,{"date":1632,"open":930,"high":936,"low":1040,"close":950,"change":189,"percent_change":899,"volume":1633,"transactions":9,"vwap":950},"2025-09-02",246000,{"date":1635,"open":952,"high":233,"low":1040,"close":945,"change":429,"percent_change":1636,"volume":1637,"transactions":9,"vwap":945},"2025-08-29",1.1,985700,{"date":1639,"open":640,"high":982,"low":1040,"close":1050,"change":460,"percent_change":160,"volume":1640,"transactions":9,"vwap":1050},"2025-08-28",280700,{"date":1642,"open":1024,"high":1595,"low":937,"close":937,"change":1574,"percent_change":1643,"volume":1644,"transactions":9,"vwap":937},"2025-08-27",-4.59,223100,{"date":1646,"open":1041,"high":936,"low":1041,"close":233,"change":807,"percent_change":1647,"volume":1626,"transactions":9,"vwap":233},"2025-08-26",8.85,{"date":1649,"open":883,"high":944,"low":920,"close":920,"change":113,"percent_change":1650,"volume":1651,"transactions":9,"vwap":920},"2025-08-25",-0.38,200100,{"date":1653,"open":907,"high":1046,"low":901,"close":1041,"change":438,"percent_change":983,"volume":1654,"transactions":9,"vwap":1041},"2025-08-22",64100,{"date":1656,"open":1050,"high":944,"low":1657,"close":907,"change":754,"percent_change":1658,"volume":1659,"transactions":9,"vwap":907},"2025-08-21",2.52,-5.95,192500,{"date":1661,"open":1041,"high":640,"low":1064,"close":1040,"change":908,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1040},"2025-08-20",5.49,216300,{"date":1665,"open":915,"high":952,"low":915,"close":899,"change":123,"percent_change":1666,"volume":1667,"transactions":9,"vwap":899},"2025-08-19",10.87,218700,{"date":1669,"open":1078,"high":1065,"low":1194,"close":1526,"change":639,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1526},"2025-08-18",5.02,34100,{"date":1673,"open":1674,"high":1088,"low":1515,"close":1515,"change":259,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1515},"2025-08-15",2.31,-7.2,68900,{"date":1678,"open":1679,"high":1136,"low":1510,"close":1136,"change":232,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1136},"2025-08-14",2.25,5.83,69900,{"date":1683,"open":1526,"high":1136,"low":1515,"close":1684,"change":242,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-08-13",2.23,-4.7,47900,{"date":1688,"open":1472,"high":1091,"low":1472,"close":915,"change":143,"percent_change":1689,"volume":1690,"transactions":9,"vwap":915},"2025-08-12",15.84,73600,{"date":1692,"open":1090,"high":1088,"low":1462,"close":1462,"change":1173,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1462},"2025-08-11",-16.53,111300,{"date":1696,"open":892,"high":1089,"low":916,"close":1088,"change":478,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1088},"2025-08-08",-2.81,27900,{"date":1700,"open":1091,"high":931,"low":1090,"close":892,"change":333,"percent_change":1701,"volume":1702,"transactions":9,"vwap":892},"2025-08-07",-8.12,50900,{"date":1704,"open":952,"high":950,"low":1040,"close":1117,"change":216,"percent_change":1004,"volume":1705,"transactions":9,"vwap":1117},"2025-08-06",50400,{"date":1707,"open":1073,"high":870,"low":1073,"close":877,"change":1560,"percent_change":1708,"volume":1709,"transactions":9,"vwap":877},"2025-08-05",4.46,54200,{"date":1711,"open":883,"high":950,"low":883,"close":1040,"change":189,"percent_change":1046,"volume":1712,"transactions":9,"vwap":1040},"2025-08-04",43600,{"date":1714,"open":885,"high":1117,"low":1657,"close":906,"change":632,"percent_change":1715,"volume":1716,"transactions":9,"vwap":906},"2025-08-01",-1.5,45800,{"date":1718,"open":925,"high":937,"low":906,"close":1073,"change":625,"percent_change":148,"volume":1719,"transactions":9,"vwap":1073},"2025-07-31",13900,{"date":1721,"open":233,"high":233,"low":899,"close":883,"change":198,"percent_change":1722,"volume":1723,"transactions":9,"vwap":883},"2025-07-30",-6.36,106900,{"date":1725,"open":950,"high":964,"low":877,"close":233,"change":625,"percent_change":153,"volume":1726,"transactions":9,"vwap":233},"2025-07-29",34800,{"date":1728,"open":945,"high":870,"low":938,"close":950,"change":21,"percent_change":27,"volume":1729,"transactions":9,"vwap":950},"2025-07-28",27500,{"date":1731,"open":1148,"high":944,"low":651,"close":651,"change":478,"percent_change":1467,"volume":1732,"transactions":9,"vwap":651},"2025-07-25",23400,{"date":1734,"open":945,"high":936,"low":907,"close":936,"change":438,"percent_change":981,"volume":1735,"transactions":9,"vwap":936},"2025-07-24",103500,{"date":1737,"open":1050,"high":1024,"low":1050,"close":1035,"change":625,"percent_change":1025,"volume":1738,"transactions":9,"vwap":1035},"2025-07-23",59600,{"date":1740,"open":938,"high":976,"low":1040,"close":640,"change":251,"percent_change":1741,"volume":1742,"transactions":9,"vwap":640},"2025-07-22",-0.72,61200,{"date":1744,"open":899,"high":950,"low":1089,"close":651,"change":368,"percent_change":1745,"volume":1746,"transactions":9,"vwap":651},"2025-07-21",6.92,108700,{"date":1748,"open":1073,"high":1117,"low":931,"close":920,"change":813,"percent_change":1749,"volume":1750,"transactions":9,"vwap":920},"2025-07-18",-5.11,49300,{"date":1752,"open":906,"high":1148,"low":906,"close":938,"change":438,"percent_change":957,"volume":1753,"transactions":9,"vwap":938},"2025-07-17",62700,{"date":1755,"open":899,"high":938,"low":1657,"close":1073,"change":108,"percent_change":1674,"volume":1756,"transactions":9,"vwap":1073},"2025-07-16",44400,{"date":1758,"open":1024,"high":870,"low":931,"close":920,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":920},"2025-07-15",-0.26,-9.09,236300,{"date":1763,"open":1024,"high":982,"low":1024,"close":1024,"change":314,"percent_change":646,"volume":1764,"transactions":9,"vwap":1024},"2025-07-14",89200,{"date":1766,"open":964,"high":884,"low":936,"close":944,"change":632,"percent_change":1767,"volume":1768,"transactions":9,"vwap":944},"2025-07-11",-1.36,43700,{"date":1770,"open":976,"high":705,"low":936,"close":951,"change":773,"percent_change":1606,"volume":1771,"transactions":9,"vwap":951},"2025-07-10",79500,{"date":1773,"open":958,"high":1008,"low":951,"close":971,"change":632,"percent_change":1326,"volume":1774,"transactions":9,"vwap":971},"2025-07-09",75900,{"date":1776,"open":1777,"high":1778,"low":957,"close":1018,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1018},"2025-07-08",3.25,3.26,-0.23,-7.08,116200,{"date":1783,"open":1018,"high":787,"low":971,"close":1777,"change":368,"percent_change":909,"volume":1626,"transactions":9,"vwap":1777},"2025-07-07",{"date":1785,"open":1786,"high":787,"low":972,"close":969,"change":216,"percent_change":1787,"volume":1788,"transactions":9,"vwap":969},"2025-07-03",3.17,-3.15,133200,{"date":1790,"open":1625,"high":876,"low":1010,"close":1786,"change":429,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1786},"2025-07-02",0.96,81400,{"date":1794,"open":884,"high":1786,"low":233,"close":1625,"change":359,"percent_change":1795,"volume":1334,"transactions":9,"vwap":1625},"2025-07-01",5.72,{"date":1797,"open":705,"high":1018,"low":870,"close":705,"change":225,"percent_change":225,"volume":1798,"transactions":9,"vwap":705},"2025-06-30",110400,{"date":1800,"open":982,"high":705,"low":936,"close":705,"change":21,"percent_change":1801,"volume":1802,"transactions":9,"vwap":705},"2025-06-27",1.37,97800,{"date":1804,"open":899,"high":1590,"low":899,"close":976,"change":143,"percent_change":1805,"volume":1806,"transactions":9,"vwap":976},"2025-06-26",12.26,198500,{"date":1808,"open":920,"high":883,"low":1064,"close":1041,"change":108,"percent_change":747,"volume":1809,"transactions":9,"vwap":1041},"2025-06-25",75500,{"date":1811,"open":1117,"high":1117,"low":893,"close":899,"change":813,"percent_change":1812,"volume":1813,"transactions":9,"vwap":899},"2025-06-24",-5.2,50600,{"date":1815,"open":1064,"high":945,"low":1657,"close":1040,"change":232,"percent_change":1816,"volume":795,"transactions":9,"vwap":1040},"2025-06-23",5.08,{"date":1818,"open":1059,"high":885,"low":1064,"close":1064,"change":225,"percent_change":225,"volume":1819,"transactions":9,"vwap":1064},"2025-06-20",86800,{"date":1821,"open":1091,"high":1041,"low":1091,"close":1064,"change":488,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1064},"2025-06-18",8.02,78700,{"date":1825,"open":914,"high":899,"low":1090,"close":1090,"change":259,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1090},"2025-06-17",-6.69,107300,{"date":1829,"open":907,"high":883,"low":1079,"close":893,"change":429,"percent_change":1830,"volume":1831,"transactions":9,"vwap":893},"2025-06-16",1.2,93500,{"date":1833,"open":1657,"high":920,"low":914,"close":914,"change":965,"percent_change":1834,"volume":1771,"transactions":9,"vwap":914},"2025-06-13",-3.09,{"date":1836,"open":893,"high":883,"low":892,"close":900,"change":460,"percent_change":133,"volume":1837,"transactions":9,"vwap":900},"2025-06-12",99900,{"date":1839,"open":901,"high":931,"low":1088,"close":931,"change":1560,"percent_change":266,"volume":1840,"transactions":9,"vwap":931},"2025-06-11",100300,{"date":1842,"open":1054,"high":1089,"low":1091,"close":901,"change":189,"percent_change":982,"volume":1843,"transactions":9,"vwap":901},"2025-06-10",94500,{"date":1845,"open":1088,"high":892,"low":894,"close":894,"change":625,"percent_change":1846,"volume":1847,"transactions":9,"vwap":894},"2025-06-09",0.42,106700,{"date":1849,"open":1088,"high":913,"low":1090,"close":1090,"change":773,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1090},"2025-06-06",-1.25,76200,{"date":1853,"open":1168,"high":549,"low":1162,"close":1091,"change":438,"percent_change":771,"volume":1854,"transactions":9,"vwap":1091},"2025-06-05",119100,{"date":1856,"open":1168,"high":1054,"low":1167,"close":1168,"change":225,"percent_change":225,"volume":1857,"transactions":9,"vwap":1168},"2025-06-04",102100,{"date":1859,"open":1674,"high":894,"low":1515,"close":1168,"change":460,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1168},"2025-06-03",0.87,124200,{"date":1863,"open":1510,"high":747,"low":1510,"close":1526,"change":838,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1526},"2025-06-02",6.98,134000,{"date":1867,"open":1462,"high":1510,"low":1462,"close":1510,"change":438,"percent_change":485,"volume":1868,"transactions":9,"vwap":1510},"2025-05-30",77000,{"date":1870,"open":1471,"high":1481,"low":1461,"close":1471,"change":251,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1471},"2025-05-29",-0.96,108500,{"date":1874,"open":1875,"high":1521,"low":1473,"close":1188,"change":21,"percent_change":439,"volume":1876,"transactions":9,"vwap":1188},"2025-05-28",2.08,79200,{"date":1878,"open":439,"high":1514,"low":439,"close":1477,"change":1560,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1477},"2025-05-27",6.22,96700,{"date":1882,"open":1883,"high":1473,"low":1448,"close":1453,"change":341,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1453},"2025-05-23",1.97,-3.02,41400,{"date":1887,"open":289,"high":1188,"low":289,"close":1190,"change":838,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1190},"2025-05-22",8.15,90700,{"date":1891,"open":1182,"high":1471,"low":1228,"close":1228,"change":523,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1228},"2025-05-21",-7.54,112600,{"date":1895,"open":439,"high":1481,"low":439,"close":1190,"change":21,"percent_change":1477,"volume":1896,"transactions":9,"vwap":1190},"2025-05-20",152900,{"date":1898,"open":1453,"high":1477,"low":1453,"close":439,"change":460,"percent_change":1899,"volume":1900,"transactions":9,"vwap":439},"2025-05-19",1.04,101800,{"date":1902,"open":1391,"high":1462,"low":1217,"close":1453,"change":438,"percent_change":670,"volume":1903,"transactions":9,"vwap":1453},"2025-05-16",131200,{"date":1905,"open":1271,"high":1883,"low":1189,"close":1271,"change":632,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1271},"2025-05-15",-2.12,112400,{"date":1909,"open":1182,"high":1462,"low":1251,"close":1381,"change":242,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1381},"2025-05-14",-5.5,95200,{"date":1913,"open":1271,"high":1471,"low":1228,"close":1182,"change":1019,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1182},"2025-05-13",11.11,203900,{"date":1917,"open":1448,"high":1453,"low":1227,"close":1189,"change":314,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1189},"2025-05-12",-2.7,151900,{"date":1921,"open":1238,"high":1432,"low":1219,"close":1271,"change":639,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1271},"2025-05-09",6.32,154100,{"date":1925,"open":1926,"high":1189,"low":1801,"close":1219,"change":148,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1219},"2025-05-08",1.38,27.94,511500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":977,"change":838,"percent_change":1934,"volume":1935,"transactions":9,"vwap":977},"2025-05-07",1.32,1.39,1.25,12.4,139000,{"date":1937,"open":1938,"high":1938,"low":177,"close":177,"change":716,"percent_change":1939,"volume":1133,"transactions":9,"vwap":177},"2025-05-06",1.35,-9.02,{"date":1941,"open":83,"high":1942,"low":1943,"close":1943,"change":773,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-05-05",1.45,1.33,-2.21,242200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":977,"change":225,"percent_change":225,"volume":1950,"transactions":9,"vwap":977},"2025-05-02",1.4,1.31,161200,{"date":1952,"open":1942,"high":1942,"low":977,"close":977,"change":314,"percent_change":1953,"volume":1954,"transactions":9,"vwap":977},"2025-05-01",-3.55,71400,{"date":1956,"open":27,"high":616,"low":1948,"close":1153,"change":632,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1153},"2025-04-30",-2.76,85700,{"date":1960,"open":616,"high":1961,"low":1942,"close":1942,"change":625,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1942},"2025-04-29",1.51,0.69,26500,{"date":1965,"open":1966,"high":1306,"low":27,"close":27,"change":314,"percent_change":1967,"volume":1968,"transactions":9,"vwap":27},"2025-04-28",1.46,-3.36,87900,{"date":1970,"open":1296,"high":1276,"low":1966,"close":190,"change":965,"percent_change":1971,"volume":1972,"transactions":9,"vwap":190},"2025-04-25",-5.1,91000,{"date":1974,"open":1320,"high":409,"low":1320,"close":1296,"change":639,"percent_change":1975,"volume":1738,"transactions":9,"vwap":1296},"2025-04-24",7.53,{"date":1977,"open":1306,"high":409,"low":953,"close":1966,"change":341,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1966},"2025-04-23",-3.95,105200,{"date":181,"open":1307,"high":671,"low":1942,"close":1325,"change":460,"percent_change":1943,"volume":1981,"transactions":9,"vwap":1325},137100]