[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOMH":3,"homepage-market-summary":31,"stock-historical-DOMH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DOMH","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},"Dominari Holdings Inc. Common Stock","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Dominari Holdings Inc is a holding company that, through its various subsidiaries, is engaged in wealth management, investment banking, sales and trading, asset management, and insurance. In addition to capital investment, Dominari provides management support to the executive teams of its subsidiaries, helping them to operate efficiently and reduce costs under a streamlined infrastructure. The Company operates in two reportable business segments: Dominari Financial and Legacy AIkido, with the majority of revenue from Dominari Financial.","36","New York, NY",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},2.24,2.1,2.27,2.02,2.105,0.135,6.41,241495.961054,2016,2.1719,7.54,1.91,189939.126462448,5.9,11730,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.4,231420,84468381.615612,-48.74,"2025-04-22",[183,184,193,203,213,223,233,242,252,261,270,277,286,295,302,311,319,329,337,344,352,360,366,374,383,392,399,407,413,421,428,436,446,452,458,467,477,488,498,506,513,519,529,536,544,551,558,565,572,582,590,599,607,615,623,628,635,640,645,648,654,657,661,667,672,678,684,689,694,699,705,711,718,725,733,737,742,749,753,757,761,766,770,776,781,786,791,798,805,811,815,820,824,827,832,836,842,848,855,861,870,878,885,889,895,900,904,909,914,918,922,926,929,933,939,943,947,950,954,957,961,964,968,971,974,978,982,986,990,994,998,1002,1006,1011,1015,1018,1022,1026,1030,1034,1038,1042,1047,1051,1055,1059,1063,1067,1070,1074,1077,1082,1088,1092,1096,1100,1105,1109,1112,1116,1120,1123,1126,1130,1134,1141,1147,1153,1158,1162,1168,1176,1182,1187,1192,1197,1201,1207,1212,1218,1223,1227,1231,1239,1244,1249,1255,1261,1268,1276,1282,1289,1294,1299,1304,1308,1313,1320,1324,1329,1333,1337,1343,1349,1354,1357,1362,1368,1372,1376,1379,1385,1391,1396,1401,1404,1410,1415,1421,1428,1435,1439,1447,1454,1460,1466,1469,1474,1479,1484,1488,1493,1500,1508,1517,1524,1530,1536,1544,1549,1556,1562,1568,1574,1579,1588,1595,1600,1607,1615,1621,1630,1638,1646,1654,1660,1665,1671,1679,1684,1688,1694,1700,1704,1708,1715,1722,1727,1733,1740,1743,1748,1755,1761,1767,1772,1778,1783,1787,1792,1797,1803,1809,1816,1822,1826,1831,1835,1839,1846,1850,1854,1858,1864,1870,1874,1877,1881,1886,1891,1895,1900,1906,1911,1916,1922,1925,1930,1934,1936,1939,1943,1947,1950,1955,1959,1962,1966,1970,1973,1976,1983,1988,1993,1998,2002,2005,2008,2011,2014,2019,2022,2025,2030,2033,2038,2042,2046,2050,2054,2058,2062,2066,2069,2074,2078,2082,2085,2089,2094,2098,2104,2109,2113,2116,2119,2124,2129,2132,2136,2140,2145,2148,2152,2155],{"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":17,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.21,2.31,-0.085,-3.88,205365.095914,1098,2.1258,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.44,2.17,2.19,-0.21,-8.75,144031.178596,1646,2.2876,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.5,2.39,2.4,-0.08,-3.23,127270.324606,1357,2.4441,{"date":214,"open":215,"high":216,"low":187,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.37,2.52,2.48,0.145,6.21,290554.768014,1917,2.4517,{"date":224,"open":225,"high":195,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.32,2.25,2.335,0.035,1.52,321790.628546,3177,2.307,{"date":234,"open":195,"high":235,"low":16,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",2.53,2.3,-0.15,-6.12,658453.595098,4347,2.3236,{"date":243,"open":244,"high":245,"low":207,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",2.55,2.64,2.45,-0.12,-4.67,329150.017061,2525,2.5078,{"date":253,"open":254,"high":255,"low":217,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",2.57,2.6,0.04,1.58,502260.21913,2961,2.5557,{"date":262,"open":216,"high":263,"low":264,"close":235,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.69,2.41,0.08,3.27,500206.927571,3338,2.5698,{"date":271,"open":217,"high":216,"low":225,"close":246,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",0.01,0.41,355549.711605,1670,2.4549,{"date":278,"open":279,"high":280,"low":279,"close":195,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",2.23,2.56,0.29,13.49,541110.891183,3278,2.4102,{"date":287,"open":186,"high":288,"low":17,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",2.22,2.15,-0.04,-1.83,230131.777853,1768,2.1714,{"date":296,"open":16,"high":226,"low":297,"close":197,"change":290,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.18,-1.79,91422.134345,591,2.2253,{"date":303,"open":304,"high":305,"low":306,"close":279,"change":307,"percent_change":304,"volume":308,"transactions":309,"vwap":310},"2026-09-14",2.29,2.33,2.14,0.05,243188.045744,2187,2.2151,{"date":312,"open":313,"high":186,"low":313,"close":297,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",2.03,0.17,8.46,366849.41192,2629,2.1608,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",1.93,2.11,2.01,0.07,3.61,250889.473533,2387,2.0109,{"date":330,"open":331,"high":17,"low":27,"close":332,"change":208,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",2.05,1.94,-3.96,247176.223607,2543,1.9844,{"date":338,"open":339,"high":17,"low":19,"close":19,"change":208,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",2.09,-3.81,196203.995326,974,2.0502,{"date":345,"open":289,"high":346,"low":339,"close":17,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",2.16,-0.03,-1.41,150954.605695,1734,2.1132,{"date":353,"open":288,"high":279,"low":322,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",2.13,-0.06,-2.74,143877.40482,1179,2.149,{"date":361,"open":226,"high":362,"low":196,"close":197,"change":290,"percent_change":298,"volume":363,"transactions":364,"vwap":365},"2026-09-02",2.28,122938.276483,1183,2.2034,{"date":367,"open":362,"high":368,"low":279,"close":279,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",2.3695,-0.11,-4.7,130763.489118,1126,2.2653,{"date":375,"open":376,"high":376,"low":304,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",2.38,2.34,-0.05,-2.09,100977.140072,1379,2.3207,{"date":384,"open":385,"high":386,"low":215,"close":206,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",2.49,2.5599,-0.1,-4.02,102580.465726,907,2.4402,{"date":393,"open":394,"high":254,"low":217,"close":385,"change":347,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",2.51,-1.19,89649.911305,716,2.5246,{"date":400,"open":401,"high":402,"low":195,"close":216,"change":290,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",2.54,2.5925,-1.56,76221.544199,777,2.4929,{"date":408,"open":255,"high":255,"low":409,"close":280,"change":347,"percent_change":410,"volume":411,"transactions":412,"vwap":244},"2026-08-25",2.5201,-1.16,115936.102742,799,{"date":414,"open":255,"high":415,"low":416,"close":417,"change":272,"percent_change":418,"volume":419,"transactions":405,"vwap":420},"2026-08-24",2.65,2.5409,2.59,0.39,73563.945858,2.5859,{"date":422,"open":415,"high":263,"low":254,"close":423,"change":113,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",2.58,-0.39,106532.2269,630,2.6358,{"date":429,"open":430,"high":431,"low":280,"close":417,"change":247,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",2.7,2.703,-4.43,113179.687345,965,2.6264,{"date":437,"open":438,"high":439,"low":255,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",2.63,2.73,2.71,0.15,5.86,144829.476407,1200,2.6697,{"date":447,"open":423,"high":448,"low":235,"close":280,"change":347,"percent_change":410,"volume":449,"transactions":450,"vwap":451},"2026-08-18",2.6283,79407.119127,1165,2.5755,{"date":453,"open":454,"high":454,"low":254,"close":417,"change":247,"percent_change":432,"volume":455,"transactions":456,"vwap":457},"2026-08-17",2.72,173296.684865,2065,2.6415,{"date":459,"open":460,"high":461,"low":280,"close":440,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",2.8,2.88,-0.19,-6.55,407597.173907,2301,2.6606,{"date":468,"open":469,"high":470,"low":461,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",3,3.12,2.9,-0.02,-0.68,267675.370851,2446,2.9838,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",3.17,3.33,2.84,2.92,-0.22,-7.01,492648.910262,3495,2.9825,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":143,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",3.03,3.29,2.8454,3.14,11.35,1170066.181867,7004,3.0632,{"date":499,"open":500,"high":469,"low":454,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":460},"2026-08-10",2.78,2.82,0.37,15.1,362696.121075,3346,{"date":507,"open":508,"high":508,"low":376,"close":246,"change":347,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",2.4762,-1.21,56921.752226,539,2.4278,{"date":514,"open":216,"high":244,"low":515,"close":217,"change":272,"percent_change":128,"volume":516,"transactions":517,"vwap":518},"2026-08-06",2.43,34835.370723,292,2.4684,{"date":520,"open":423,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",2.6004,2.46,2.47,-0.09,-3.52,44780.788077,354,2.4882,{"date":530,"open":415,"high":531,"low":401,"close":280,"change":472,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",2.66,-0.78,42860.641261,745,2.5988,{"date":537,"open":401,"high":538,"low":539,"close":423,"change":256,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",2.62,2.529,1.57,48300.264692,620,2.5704,{"date":545,"open":417,"high":417,"low":206,"close":401,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",0.11,4.53,36344.759162,429,2.4704,{"date":552,"open":236,"high":246,"low":18,"close":515,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",0.2,8.97,79145.405835,1088,2.3705,{"date":559,"open":215,"high":207,"low":197,"close":279,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",-0.18,-7.47,108496.347256,1228,2.2481,{"date":566,"open":523,"high":523,"low":225,"close":264,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",-0.07,-2.82,79728.856286,789,2.3635,{"date":573,"open":574,"high":575,"low":576,"close":217,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",2.67,2.782,2.445,-0.16,-6.06,165232.042446,1571,2.5093,{"date":583,"open":430,"high":584,"low":585,"close":245,"change":208,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-24",2.769,2.6099,-2.94,83810.010923,890,2.6758,{"date":591,"open":592,"high":593,"low":594,"close":454,"change":369,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",2.79,2.8314,2.68,-3.89,66584.958763,749,2.7197,{"date":600,"open":601,"high":601,"low":592,"close":602,"change":113,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",2.89,2.83,-0.35,27316.509,550,2.8308,{"date":608,"open":609,"high":610,"low":609,"close":481,"change":256,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",2.77,2.875,1.43,30351.5882,690,2.8345,{"date":616,"open":460,"high":617,"low":618,"close":460,"change":256,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",2.815,2.7301,1.45,23480.101432,540,2.7781,{"date":624,"open":460,"high":460,"low":454,"close":625,"change":378,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-17",2.76,-1.78,20500,{"date":629,"open":630,"high":631,"low":460,"close":632,"change":524,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-16",2.85,2.87,2.81,-3.1,17700,{"date":636,"open":481,"high":471,"low":481,"close":471,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":471},"2026-07-15",0.09,3.2,41000,{"date":641,"open":632,"high":601,"low":609,"close":632,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":632},"2026-07-14",0.02,0.72,30800,{"date":646,"open":481,"high":471,"low":609,"close":592,"change":290,"percent_change":348,"volume":647,"transactions":9,"vwap":592},"2026-07-13",19800,{"date":649,"open":650,"high":651,"low":460,"close":602,"change":524,"percent_change":652,"volume":653,"transactions":9,"vwap":602},"2026-07-10",2.98,2.99,-3.08,40100,{"date":655,"open":602,"high":482,"low":460,"close":482,"change":324,"percent_change":522,"volume":656,"transactions":9,"vwap":482},"2026-07-09",33500,{"date":658,"open":460,"high":630,"low":440,"close":630,"change":307,"percent_change":659,"volume":660,"transactions":9,"vwap":630},"2026-07-08",1.79,103600,{"date":662,"open":471,"high":663,"low":500,"close":460,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":460},"2026-07-07",2.93,-0.13,-4.44,54300,{"date":668,"open":663,"high":650,"low":669,"close":663,"change":113,"percent_change":670,"volume":671,"transactions":9,"vwap":663},"2026-07-06",2.86,-0.34,91600,{"date":673,"open":674,"high":470,"low":632,"close":675,"change":369,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-02",3.02,2.94,-3.61,134900,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":524,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-01",3.18,3.05,-2.87,83800,{"date":685,"open":680,"high":686,"low":687,"close":493,"change":272,"percent_change":143,"volume":688,"transactions":9,"vwap":493},"2026-06-30",3.32,3.08,178300,{"date":690,"open":681,"high":638,"low":650,"close":691,"change":553,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-29",3.13,6.83,85900,{"date":695,"open":471,"high":696,"low":631,"close":663,"change":546,"percent_change":697,"volume":698,"transactions":9,"vwap":663},"2026-06-26",2.97,3.9,52900,{"date":700,"open":687,"high":701,"low":501,"close":501,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":501},"2026-06-25",3.16,-0.24,-7.84,242200,{"date":706,"open":707,"high":680,"low":674,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-24",3.06,0.03,0.99,32400,{"date":712,"open":713,"high":714,"low":490,"close":490,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":490},"2026-06-23",3.11,3.24,-0.14,-4.42,197100,{"date":719,"open":720,"high":721,"low":701,"close":479,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":479},"2026-06-22",3.36,3.39,-0.2,-5.93,62400,{"date":726,"open":727,"high":728,"low":729,"close":89,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":89},"2026-06-18",3.22,3.45,3.15,0.22,6.98,366000,{"date":734,"open":735,"high":720,"low":729,"close":729,"change":378,"percent_change":403,"volume":736,"transactions":9,"vwap":729},"2026-06-17",3.19,69800,{"date":738,"open":491,"high":739,"low":691,"close":638,"change":355,"percent_change":740,"volume":741,"transactions":9,"vwap":638},"2026-06-16",3.47,-1.84,210400,{"date":743,"open":744,"high":745,"low":714,"close":746,"change":747,"percent_change":701,"volume":748,"transactions":9,"vwap":746},"2026-06-15",3.31,3.5,3.26,0.1,395400,{"date":750,"open":638,"high":751,"low":674,"close":701,"change":378,"percent_change":403,"volume":752,"transactions":9,"vwap":701},"2026-06-12",3.23,198400,{"date":754,"open":691,"high":751,"low":707,"close":755,"change":637,"percent_change":461,"volume":756,"transactions":9,"vwap":755},"2026-06-11",3.21,98400,{"date":758,"open":638,"high":686,"low":713,"close":470,"change":664,"percent_change":759,"volume":760,"transactions":9,"vwap":470},"2026-06-10",-4,131800,{"date":762,"open":755,"high":763,"low":735,"close":764,"change":265,"percent_change":216,"volume":765,"transactions":9,"vwap":764},"2026-06-09",3.42,3.25,309000,{"date":767,"open":493,"high":727,"low":674,"close":479,"change":324,"percent_change":768,"volume":769,"transactions":9,"vwap":479},"2026-06-08",2.26,111300,{"date":771,"open":746,"high":772,"low":469,"close":773,"change":577,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-05",3.28,3.1,-4.91,281100,{"date":777,"open":744,"high":778,"low":755,"close":746,"change":113,"percent_change":779,"volume":780,"transactions":9,"vwap":746},"2026-06-04",3.41,-0.31,129200,{"date":782,"open":783,"high":745,"low":266,"close":266,"change":208,"percent_change":784,"volume":785,"transactions":9,"vwap":266},"2026-06-03",3.48,-2.39,106700,{"date":787,"open":744,"high":788,"low":266,"close":789,"change":637,"percent_change":625,"volume":790,"transactions":9,"vwap":789},"2026-06-02",3.43,3.35,146600,{"date":792,"open":793,"high":794,"low":638,"close":746,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":746},"2026-06-01",3.69,3.84,-0.44,-11.89,1189900,{"date":799,"open":325,"high":800,"low":801,"close":802,"change":123,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-29",3.82,3.58,3.7,7.25,331900,{"date":806,"open":713,"high":807,"low":773,"close":728,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":728},"2026-05-28",3.49,0.36,11.65,261400,{"date":812,"open":735,"high":746,"low":681,"close":82,"change":664,"percent_change":813,"volume":814,"transactions":9,"vwap":82},"2026-05-27",-4.04,121700,{"date":816,"open":772,"high":817,"low":479,"close":727,"change":472,"percent_change":818,"volume":819,"transactions":9,"vwap":727},"2026-05-26",3.3,-0.62,79100,{"date":821,"open":746,"high":721,"low":729,"close":714,"change":272,"percent_change":822,"volume":823,"transactions":9,"vwap":714},"2026-05-22",0.31,114600,{"date":825,"open":680,"high":764,"low":713,"close":751,"change":113,"percent_change":779,"volume":826,"transactions":9,"vwap":751},"2026-05-21",39100,{"date":828,"open":687,"high":491,"low":687,"close":714,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":714},"2026-05-20",0.18,5.88,60500,{"date":833,"open":681,"high":638,"low":490,"close":707,"change":347,"percent_change":834,"volume":835,"transactions":9,"vwap":707},"2026-05-19",-0.97,111500,{"date":837,"open":789,"high":89,"low":838,"close":82,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":82},"2026-05-18",3.01,-0.23,-6.93,167000,{"date":843,"open":721,"high":844,"low":491,"close":686,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":686},"2026-05-15",3.51,-0.53,-13.77,287100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":567,"percent_change":298,"volume":854,"transactions":9,"vwap":853},"2026-05-14",3.96,4.03,3.8,3.85,221900,{"date":856,"open":857,"high":851,"low":745,"close":858,"change":272,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-13",3.76,3.92,0.26,302400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-12",3.81,3.99,3.65,3.91,0.14,3.71,281000,{"date":871,"open":794,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-11",4.55,3.72,3.77,0.13,3.57,1093000,{"date":879,"open":880,"high":881,"low":480,"close":882,"change":153,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-08",3.34,3.66,3.64,10.64,328100,{"date":886,"open":817,"high":880,"low":755,"close":491,"change":524,"percent_change":887,"volume":888,"transactions":9,"vwap":491},"2026-05-07",-2.66,69300,{"date":890,"open":778,"high":891,"low":727,"close":892,"change":113,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-06",3.44,3.38,-0.29,110200,{"date":896,"open":638,"high":745,"low":638,"close":721,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":721},"2026-05-05",0.24,7.62,240600,{"date":901,"open":838,"high":789,"low":838,"close":729,"change":441,"percent_change":902,"volume":903,"transactions":9,"vwap":729},"2026-05-04",5,158300,{"date":905,"open":482,"high":469,"low":631,"close":469,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":469},"2026-05-01",0.12,4.17,57800,{"date":910,"open":911,"high":471,"low":911,"close":461,"change":747,"percent_change":912,"volume":913,"transactions":9,"vwap":461},"2026-04-30",2.75,3.6,40900,{"date":915,"open":602,"high":602,"low":440,"close":500,"change":567,"percent_change":916,"volume":917,"transactions":9,"vwap":500},"2026-04-29",-2.46,48300,{"date":919,"open":631,"high":482,"low":632,"close":630,"change":290,"percent_change":920,"volume":921,"transactions":9,"vwap":630},"2026-04-28",-1.38,36000,{"date":923,"open":601,"high":482,"low":501,"close":601,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":601},"2026-04-27",0,41300,{"date":927,"open":630,"high":675,"low":501,"close":601,"change":924,"percent_change":924,"volume":928,"transactions":9,"vwap":601},"2026-04-24",82600,{"date":930,"open":651,"high":469,"low":500,"close":601,"change":369,"percent_change":931,"volume":932,"transactions":9,"vwap":601},"2026-04-23",-3.67,94200,{"date":934,"open":630,"high":935,"low":460,"close":469,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":469},"2026-04-22",3.04,0.21,7.53,62700,{"date":940,"open":460,"high":482,"low":911,"close":592,"change":347,"percent_change":941,"volume":942,"transactions":9,"vwap":592},"2026-04-21",-1.06,87900,{"date":944,"open":482,"high":650,"low":911,"close":501,"change":387,"percent_change":945,"volume":946,"transactions":9,"vwap":501},"2026-04-20",-3.42,102900,{"date":948,"open":675,"high":751,"low":602,"close":482,"change":472,"percent_change":473,"volume":949,"transactions":9,"vwap":482},"2026-04-17",328400,{"date":951,"open":681,"high":681,"low":471,"close":675,"change":247,"percent_change":952,"volume":953,"transactions":9,"vwap":675},"2026-04-16",-3.92,61100,{"date":955,"open":729,"high":735,"low":469,"close":707,"change":347,"percent_change":834,"volume":956,"transactions":9,"vwap":707},"2026-04-15",82900,{"date":958,"open":650,"high":479,"low":959,"close":82,"change":637,"percent_change":469,"volume":960,"transactions":9,"vwap":82},"2026-04-14",2.95,107600,{"date":962,"open":481,"high":490,"low":481,"close":469,"change":906,"percent_change":907,"volume":963,"transactions":9,"vwap":469},"2026-04-13",40400,{"date":965,"open":966,"high":482,"low":602,"close":461,"change":924,"percent_change":924,"volume":967,"transactions":9,"vwap":461},"2026-04-10",2.91,35600,{"date":969,"open":461,"high":959,"low":481,"close":461,"change":924,"percent_change":924,"volume":970,"transactions":9,"vwap":461},"2026-04-09",43400,{"date":972,"open":650,"high":650,"low":481,"close":461,"change":637,"percent_change":751,"volume":973,"transactions":9,"vwap":461},"2026-04-08",71500,{"date":975,"open":602,"high":602,"low":439,"close":592,"change":355,"percent_change":976,"volume":977,"transactions":9,"vwap":592},"2026-04-07",-2.11,53400,{"date":979,"open":980,"high":469,"low":980,"close":630,"change":747,"percent_change":882,"volume":981,"transactions":9,"vwap":630},"2026-04-06",2.74,234600,{"date":983,"open":669,"high":601,"low":263,"close":911,"change":577,"percent_change":984,"volume":985,"transactions":9,"vwap":911},"2026-04-02",-5.5,130200,{"date":987,"open":751,"high":751,"low":966,"close":966,"change":670,"percent_change":988,"volume":989,"transactions":9,"vwap":966},"2026-04-01",-10.46,162400,{"date":991,"open":471,"high":772,"low":630,"close":764,"change":128,"percent_change":992,"volume":993,"transactions":9,"vwap":764},"2026-03-31",14.04,355000,{"date":995,"open":471,"high":681,"low":911,"close":630,"change":347,"percent_change":996,"volume":997,"transactions":9,"vwap":630},"2026-03-30",-1.04,198600,{"date":999,"open":681,"high":773,"low":460,"close":461,"change":483,"percent_change":1000,"volume":1001,"transactions":9,"vwap":461},"2026-03-27",-7.1,198300,{"date":1003,"open":713,"high":891,"low":681,"close":773,"change":355,"percent_change":1004,"volume":1005,"transactions":9,"vwap":773},"2026-03-26",-1.9,153700,{"date":1007,"open":650,"high":778,"low":675,"close":701,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":701},"2026-03-25",0.23,7.85,718200,{"date":1012,"open":966,"high":1013,"low":630,"close":663,"change":472,"percent_change":473,"volume":1014,"transactions":9,"vwap":663},"2026-03-24",2.96,65400,{"date":1016,"open":461,"high":650,"low":460,"close":959,"change":637,"percent_change":729,"volume":1017,"transactions":9,"vwap":959},"2026-03-23",97600,{"date":1019,"open":471,"high":675,"low":625,"close":669,"change":208,"percent_change":1020,"volume":1021,"transactions":9,"vwap":669},"2026-03-20",-2.72,81900,{"date":1023,"open":471,"high":959,"low":501,"close":675,"change":708,"percent_change":1024,"volume":1025,"transactions":9,"vwap":675},"2026-03-19",1.03,55600,{"date":1027,"open":707,"high":707,"low":461,"close":966,"change":387,"percent_change":1028,"volume":1029,"transactions":9,"vwap":966},"2026-03-18",-3.32,70700,{"date":1031,"open":469,"high":1032,"low":650,"close":838,"change":256,"percent_change":1033,"volume":921,"transactions":9,"vwap":838},"2026-03-17",3.07,1.35,{"date":1035,"open":729,"high":764,"low":663,"close":696,"change":387,"percent_change":1036,"volume":1037,"transactions":9,"vwap":696},"2026-03-16",-3.26,105400,{"date":1039,"open":638,"high":772,"low":1032,"close":1032,"change":472,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1032},"2026-03-13",-0.65,44200,{"date":1043,"open":744,"high":744,"low":490,"close":82,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":82},"2026-03-12",-0.17,-5.21,115300,{"date":1048,"open":789,"high":891,"low":729,"close":746,"change":708,"percent_change":1049,"volume":1050,"transactions":9,"vwap":746},"2026-03-11",0.93,53700,{"date":1052,"open":746,"high":844,"low":701,"close":751,"change":642,"percent_change":1053,"volume":1054,"transactions":9,"vwap":751},"2026-03-10",0.62,151300,{"date":1056,"open":966,"high":772,"low":481,"close":755,"change":1008,"percent_change":1057,"volume":1058,"transactions":9,"vwap":755},"2026-03-09",7.72,116200,{"date":1060,"open":650,"high":707,"low":1013,"close":650,"change":355,"percent_change":1061,"volume":1062,"transactions":9,"vwap":650},"2026-03-06",-1.97,39700,{"date":1064,"open":469,"high":82,"low":696,"close":935,"change":347,"percent_change":1065,"volume":1066,"transactions":9,"vwap":935},"2026-03-05",-0.98,40300,{"date":1068,"open":696,"high":638,"low":696,"close":1032,"change":265,"percent_change":594,"volume":1069,"transactions":9,"vwap":1032},"2026-03-04",66000,{"date":1071,"open":469,"high":490,"low":630,"close":651,"change":290,"percent_change":1072,"volume":1073,"transactions":9,"vwap":651},"2026-03-03",-1.32,78900,{"date":1075,"open":471,"high":701,"low":471,"close":490,"change":924,"percent_change":924,"volume":1076,"transactions":9,"vwap":490},"2026-03-02",78000,{"date":1078,"open":491,"high":89,"low":469,"close":490,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":490},"2026-02-27",-0.37,-10.88,99400,{"date":1083,"open":892,"high":1084,"low":686,"close":1085,"change":307,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-02-26",3.46,3.4,1.49,52800,{"date":1089,"open":744,"high":891,"low":817,"close":789,"change":256,"percent_change":1090,"volume":1091,"transactions":9,"vwap":789},"2026-02-25",1.21,66800,{"date":1093,"open":686,"high":720,"low":638,"close":744,"change":272,"percent_change":1094,"volume":1095,"transactions":9,"vwap":744},"2026-02-24",0.3,101500,{"date":1097,"open":728,"high":745,"low":751,"close":817,"change":577,"percent_change":1098,"volume":1099,"transactions":9,"vwap":817},"2026-02-23",-4.62,84900,{"date":1101,"open":1102,"high":325,"low":891,"close":1084,"change":208,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1084},"2026-02-20",3.54,-2.26,93200,{"date":1106,"open":728,"high":1107,"low":778,"close":1102,"change":307,"percent_change":611,"volume":1108,"transactions":9,"vwap":1102},"2026-02-19",3.55,43100,{"date":1110,"open":720,"high":912,"low":720,"close":807,"change":747,"percent_change":959,"volume":1111,"transactions":9,"vwap":807},"2026-02-18",60000,{"date":1113,"open":1085,"high":912,"low":491,"close":721,"change":347,"percent_change":1114,"volume":1115,"transactions":9,"vwap":721},"2026-02-17",-0.88,81700,{"date":1117,"open":686,"high":807,"low":491,"close":763,"change":875,"percent_change":1118,"volume":1119,"transactions":9,"vwap":763},"2026-02-13",3.95,62300,{"date":1121,"open":763,"high":1084,"low":755,"close":491,"change":1044,"percent_change":774,"volume":1122,"transactions":9,"vwap":491},"2026-02-12",130300,{"date":1124,"open":783,"high":807,"low":755,"close":1084,"change":924,"percent_change":924,"volume":1125,"transactions":9,"vwap":1084},"2026-02-11",216000,{"date":1127,"open":912,"high":325,"low":788,"close":1084,"change":560,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1084},"2026-02-10",-4.95,107800,{"date":1131,"open":802,"high":802,"low":1107,"close":882,"change":524,"percent_change":1132,"volume":1133,"transactions":9,"vwap":882},"2026-02-09",-2.41,117200,{"date":1135,"open":745,"high":1136,"low":745,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-02-06",3.86,3.73,0.33,9.71,100200,{"date":1142,"open":1143,"high":853,"low":721,"close":1085,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1085},"2026-02-05",3.75,-0.41,-10.76,149000,{"date":1148,"open":1118,"high":1149,"low":1150,"close":863,"change":237,"percent_change":1151,"volume":1152,"transactions":9,"vwap":863},"2026-02-04",3.98,3.78,-3.79,124500,{"date":1154,"open":1155,"high":1156,"low":853,"close":850,"change":256,"percent_change":90,"volume":1157,"transactions":9,"vwap":850},"2026-02-03",3.93,4.06,206200,{"date":1159,"open":866,"high":1160,"low":1136,"close":858,"change":272,"percent_change":859,"volume":1161,"transactions":9,"vwap":858},"2026-02-02",4,96900,{"date":1163,"open":1164,"high":1165,"low":853,"close":866,"change":577,"percent_change":1166,"volume":1167,"transactions":9,"vwap":866},"2026-01-30",4.02,4.1,-3.93,233800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":347,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-29",4.14,4.18,3.97,4.07,-0.73,151200,{"date":1177,"open":1178,"high":1179,"low":1165,"close":1165,"change":524,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1165},"2026-01-28",4.2,4.25,-2.15,144600,{"date":1183,"open":1184,"high":1178,"low":1156,"close":1185,"change":546,"percent_change":430,"volume":1186,"transactions":9,"vwap":1185},"2026-01-27",4.12,4.19,76900,{"date":1188,"open":1171,"high":1189,"low":1173,"close":1190,"change":715,"percent_change":1028,"volume":1191,"transactions":9,"vwap":1190},"2026-01-26",4.21,4.08,120100,{"date":1193,"open":1194,"high":1179,"low":1171,"close":1195,"change":924,"percent_change":924,"volume":1196,"transactions":9,"vwap":1195},"2026-01-23",4.23,4.22,76700,{"date":1198,"open":1184,"high":1199,"low":1184,"close":1195,"change":906,"percent_change":663,"volume":1200,"transactions":9,"vwap":1195},"2026-01-22",4.27,114800,{"date":1202,"open":1195,"high":1203,"low":1204,"close":1165,"change":387,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1165},"2026-01-21",4.3,4.01,-2.38,176800,{"date":1208,"open":1179,"high":1209,"low":1178,"close":1178,"change":247,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1178},"2026-01-20",4.35,-2.78,180700,{"date":1213,"open":1171,"high":1209,"low":1214,"close":1215,"change":1216,"percent_change":853,"volume":1217,"transactions":9,"vwap":1215},"2026-01-16",4.16,4.32,0.16,98700,{"date":1219,"open":1220,"high":1221,"low":1214,"close":1214,"change":715,"percent_change":1036,"volume":1222,"transactions":9,"vwap":1214},"2026-01-15",4.33,4.34,125600,{"date":1224,"open":1203,"high":1221,"low":1179,"close":1203,"change":708,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1203},"2026-01-14",0.7,94800,{"date":1228,"open":1221,"high":1209,"low":1179,"close":1199,"change":290,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1199},"2026-01-13",-0.93,181700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":256,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-12",4.38,4.42,4.15,4.31,0.94,292100,{"date":1240,"open":1241,"high":1241,"low":1195,"close":1199,"change":462,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1199},"2026-01-09",4.5,-4.26,204100,{"date":1245,"open":1246,"high":97,"low":1209,"close":1247,"change":875,"percent_change":469,"volume":1248,"transactions":9,"vwap":1247},"2026-01-08",4.41,4.46,283000,{"date":1250,"open":1251,"high":1252,"low":1203,"close":1220,"change":307,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1220},"2026-01-07",4.37,4.45,1.17,126000,{"date":1256,"open":1257,"high":1257,"low":1189,"close":1258,"change":1259,"percent_change":988,"volume":1260,"transactions":9,"vwap":1258},"2026-01-06",4.76,4.28,-0.5,527600,{"date":1262,"open":97,"high":1263,"low":1264,"close":1265,"change":702,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-05",4.9,4.47,4.78,-4.78,392400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":324,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-02",4.99,5.1,4.84,5.02,1.41,413400,{"date":1277,"open":1265,"high":1278,"low":1279,"close":1280,"change":730,"percent_change":97,"volume":1281,"transactions":9,"vwap":1280},"2025-12-31",4.96,4.6,4.95,360300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":553,"percent_change":1234,"volume":1288,"transactions":9,"vwap":1287},"2025-12-30",4.51,4.8,4.48,4.73,230900,{"date":1290,"open":1291,"high":1292,"low":1264,"close":547,"change":290,"percent_change":1114,"volume":1293,"transactions":9,"vwap":547},"2025-12-29",4.57,4.79,208400,{"date":1295,"open":1284,"high":97,"low":1296,"close":1291,"change":307,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1291},"2025-12-26",4.4,1.11,211400,{"date":1300,"open":1203,"high":1279,"low":1178,"close":1301,"change":553,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-24",4.52,4.63,327800,{"date":1305,"open":1234,"high":1252,"low":1203,"close":1215,"change":524,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1215},"2025-12-23",-2.04,131600,{"date":1309,"open":872,"high":1310,"low":1233,"close":1246,"change":1044,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1246},"2025-12-22",4.66,-3.71,232100,{"date":1314,"open":1315,"high":1316,"low":547,"close":1317,"change":108,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-12-19",4.54,4.7,4.58,1.33,185700,{"date":1321,"open":1315,"high":1322,"low":1241,"close":1301,"change":108,"percent_change":1033,"volume":1323,"transactions":9,"vwap":1301},"2025-12-18",4.61,188000,{"date":1325,"open":1284,"high":1326,"low":1252,"close":1247,"change":378,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1247},"2025-12-17",4.68,-1.11,159500,{"date":1330,"open":1203,"high":872,"low":1203,"close":1284,"change":1331,"percent_change":1296,"volume":1332,"transactions":9,"vwap":1284},"2025-12-16",0.19,178000,{"date":1334,"open":1241,"high":1241,"low":1203,"close":1215,"change":664,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1215},"2025-12-15",-2.92,231600,{"date":1338,"open":1339,"high":1340,"low":1252,"close":1252,"change":779,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1252},"2025-12-12",4.86,4.91,-6.51,411600,{"date":1344,"open":1234,"high":1345,"low":1296,"close":1257,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1257},"2025-12-11",5.08,0.59,14.15,1063000,{"date":1350,"open":1351,"high":1203,"low":1204,"close":907,"change":730,"percent_change":1352,"volume":1353,"transactions":9,"vwap":907},"2025-12-10",4.04,5.57,532900,{"date":1355,"open":853,"high":1160,"low":853,"close":1118,"change":906,"percent_change":691,"volume":1356,"transactions":9,"vwap":1118},"2025-12-09",181600,{"date":1358,"open":697,"high":1160,"low":852,"close":1359,"change":355,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-08",3.83,-1.54,443700,{"date":1363,"open":1235,"high":1178,"low":1137,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-05",3.89,-0.3,-7.16,740700,{"date":1369,"open":1203,"high":1203,"low":1235,"close":1185,"change":524,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1185},"2025-12-04",-2.1,255900,{"date":1373,"open":1374,"high":1215,"low":1165,"close":1258,"change":637,"percent_change":289,"volume":1375,"transactions":9,"vwap":1258},"2025-12-03",4.24,328200,{"date":1377,"open":97,"high":97,"low":907,"close":1185,"change":424,"percent_change":1378,"volume":804,"transactions":9,"vwap":1185},"2025-12-02",-8.52,{"date":1380,"open":1381,"high":1382,"low":1301,"close":1317,"change":247,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1317},"2025-12-01",4.69,4.72,-2.55,198700,{"date":1386,"open":1387,"high":1285,"low":1388,"close":1316,"change":708,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1316},"2025-11-28",4.71,4.64,0.64,84100,{"date":1392,"open":1296,"high":1285,"low":1296,"close":1393,"change":123,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-11-26",4.67,5.66,201900,{"date":1397,"open":1398,"high":1279,"low":1399,"close":1234,"change":208,"percent_change":626,"volume":1400,"transactions":9,"vwap":1234},"2025-11-25",4.49,4.36,160200,{"date":1402,"open":1296,"high":547,"low":1251,"close":1241,"change":546,"percent_change":394,"volume":1403,"transactions":9,"vwap":1241},"2025-11-24",132000,{"date":1405,"open":1165,"high":1406,"low":1165,"close":1407,"change":472,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-11-21",4.44,4.39,-0.45,249400,{"date":1411,"open":1285,"high":1263,"low":1399,"close":1246,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1246},"2025-11-20",-0.33,-6.96,199900,{"date":1416,"open":1417,"high":902,"low":1326,"close":1418,"change":208,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-11-19",4.87,4.74,-1.66,105700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":553,"percent_change":1220,"volume":1427,"transactions":9,"vwap":1426},"2025-11-18",4.59,4.94,4.56,4.82,170200,{"date":1429,"open":1430,"high":1273,"low":1241,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-11-17",4.92,4.62,-0.36,-7.23,196700,{"date":1436,"open":1381,"high":1345,"low":1381,"close":1437,"change":906,"percent_change":523,"volume":1438,"transactions":9,"vwap":1437},"2025-11-14",4.98,249800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1339,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1339},"2025-11-13",5.29,5.46,4.75,-0.59,-10.83,222900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":113,"percent_change":560,"volume":1453,"transactions":9,"vwap":1452},"2025-11-12",5.65,5.71,5.22,5.45,337300,{"date":1455,"open":1456,"high":1457,"low":1424,"close":1442,"change":54,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1442},"2025-11-11",5.16,5.69,9.86,448500,{"date":1461,"open":1462,"high":1463,"low":1279,"close":1464,"change":936,"percent_change":1246,"volume":1465,"transactions":9,"vwap":1464},"2025-11-10",4.77,5.19,4.97,273800,{"date":1467,"open":1284,"high":1272,"low":1236,"close":1257,"change":906,"percent_change":417,"volume":1468,"transactions":9,"vwap":1257},"2025-11-07",255400,{"date":1470,"open":1471,"high":1340,"low":1284,"close":1388,"change":702,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1388},"2025-11-06",4.89,-4.92,140900,{"date":1475,"open":1425,"high":1430,"low":872,"close":1476,"change":502,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-05",4.88,8.2,148300,{"date":1480,"open":1316,"high":1481,"low":1286,"close":1284,"change":1432,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1284},"2025-11-04",4.85,-7.39,191300,{"date":1485,"open":1486,"high":1271,"low":1265,"close":1417,"change":702,"percent_change":370,"volume":1487,"transactions":9,"vwap":1417},"2025-11-03",5.03,161000,{"date":1489,"open":1271,"high":1490,"low":1486,"close":1491,"change":867,"percent_change":501,"volume":1492,"transactions":9,"vwap":1491},"2025-10-31",5.25,5.11,150100,{"date":1494,"open":1495,"high":1496,"low":1280,"close":1464,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1464},"2025-10-30",5.37,5.4,-0.47,-8.64,207600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1365,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-10-29",5.75,5.84,5.42,5.44,-5.23,195700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-10-28",5.94,6.09,5.72,5.74,-0.32,-5.28,110000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":553,"percent_change":778,"volume":1523,"transactions":9,"vwap":1522},"2025-10-27",6.07,6.15,5.95,6.06,128500,{"date":1525,"open":1526,"high":219,"low":1527,"close":442,"change":664,"percent_change":1528,"volume":1529,"transactions":9,"vwap":442},"2025-10-24",6,5.85,-2.17,154300,{"date":1531,"open":1449,"high":1511,"low":1449,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-10-23",5.99,0.46,8.32,115400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1432,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-22",5.8,5.89,5.48,5.53,-6.11,104500,{"date":1545,"open":1539,"high":1546,"low":1547,"close":1539,"change":272,"percent_change":314,"volume":1548,"transactions":9,"vwap":1539},"2025-10-21",6.03,5.76,142000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":830,"change":808,"percent_change":1554,"volume":1555,"transactions":9,"vwap":830},"2025-10-20",5.63,6.11,5.58,6.52,128200,{"date":1557,"open":1538,"high":1538,"low":1558,"close":1559,"change":702,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-17",5.49,5.52,-4.17,109200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1547,"change":1365,"percent_change":1128,"volume":1567,"transactions":9,"vwap":1547},"2025-10-16",6.14,6.27,5.7,242400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1522,"change":113,"percent_change":577,"volume":1573,"transactions":9,"vwap":1522},"2025-10-15",6.25,6.31,5.83,263200,{"date":1575,"open":1576,"high":1577,"low":1539,"close":1519,"change":1044,"percent_change":1020,"volume":1578,"transactions":9,"vwap":1519},"2025-10-14",6.2,6.37,202600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-10-13",6.05,6.38,5.93,6.24,0.53,9.28,554500,{"date":1589,"open":1590,"high":1591,"low":1566,"close":1450,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1450},"2025-10-10",6.29,6.43,-0.66,-10.36,307000,{"date":1596,"open":1554,"high":1597,"low":1570,"close":1577,"change":387,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1577},"2025-10-09",6.65,-1.55,174800,{"date":1601,"open":1602,"high":1603,"low":1519,"close":1604,"change":355,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-08",6.66,6.77,6.47,-0.92,433900,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-10-07",7.42,6.5,6.53,-0.89,-11.99,595200,{"date":1616,"open":1617,"high":26,"low":1618,"close":1609,"change":875,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1609},"2025-10-06",7.47,7.21,1.78,325800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-03",6.84,7.48,6.82,7.29,0.58,8.64,529600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1044,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-02",6.89,7.11,6.68,6.71,-2.47,193000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":198,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-01",7.22,7.43,6.59,6.88,-2.96,342100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":577,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-09-30",7.24,7.41,6.95,7.09,-2.21,326300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":803,"change":273,"percent_change":1532,"volume":1659,"transactions":9,"vwap":803},"2025-09-29",6.93,7.34,6.8,417000,{"date":1661,"open":1632,"high":1662,"low":1663,"close":1623,"change":875,"percent_change":332,"volume":1664,"transactions":9,"vwap":1623},"2025-09-26",7.13,6.64,252300,{"date":1666,"open":1667,"high":1662,"low":1668,"close":1635,"change":567,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1635},"2025-09-25",6.51,6.39,-1.03,330000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1259,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-24",7.3,7.36,6.72,6.78,-6.87,454400,{"date":1680,"open":1662,"high":177,"low":1681,"close":1682,"change":1138,"percent_change":1443,"volume":1683,"transactions":9,"vwap":1682},"2025-09-23",7,7.28,1106200,{"date":1685,"open":1610,"high":1651,"low":1686,"close":1650,"change":1533,"percent_change":1651,"volume":1687,"transactions":9,"vwap":1650},"2025-09-22",6.33,401000,{"date":1689,"open":1690,"high":1610,"low":1691,"close":1692,"change":1216,"percent_change":235,"volume":1693,"transactions":9,"vwap":1692},"2025-09-19",6.4,6.23,6.49,258500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1686,"change":808,"percent_change":1546,"volume":1699,"transactions":9,"vwap":1686},"2025-09-18",6.1,6.35,5.97,235800,{"date":1701,"open":1532,"high":1576,"low":1521,"close":1698,"change":387,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1698},"2025-09-17",-1.65,168900,{"date":1705,"open":1696,"high":1576,"low":1521,"close":1519,"change":867,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1519},"2025-09-16",2.36,199000,{"date":1709,"open":1710,"high":1711,"low":29,"close":1583,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1583},"2025-09-15",6.6,6.69,-0.63,-9.6,346300,{"date":1716,"open":1717,"high":1717,"low":1610,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-09-12",6.9,6.56,-0.4,-5.75,203100,{"date":1723,"open":1724,"high":1681,"low":1710,"close":1725,"change":822,"percent_change":1310,"volume":1726,"transactions":9,"vwap":1725},"2025-09-11",6.7,6.96,215100,{"date":1728,"open":1729,"high":1730,"low":1710,"close":1597,"change":1365,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1597},"2025-09-10",7.1,7.18,-4.32,413900,{"date":1734,"open":1735,"high":1651,"low":1736,"close":1650,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1650},"2025-09-09",6.19,6.18,0.86,14.12,643700,{"date":1741,"open":830,"high":1511,"low":1513,"close":1511,"change":897,"percent_change":1165,"volume":1742,"transactions":9,"vwap":1511},"2025-09-08",121400,{"date":1744,"open":1745,"high":1532,"low":1746,"close":1527,"change":314,"percent_change":651,"volume":1747,"transactions":9,"vwap":1527},"2025-09-05",5.78,5.61,114900,{"date":1749,"open":1521,"high":1750,"low":1751,"close":1752,"change":702,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-04",6.04,5.62,5.68,-4.05,112800,{"date":1756,"open":1502,"high":1522,"low":1757,"close":1758,"change":208,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-03",5.73,5.92,-1.33,155000,{"date":1762,"open":1552,"high":1763,"low":1521,"close":1526,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1526},"2025-09-02",6.3,-0.42,-6.54,264000,{"date":1768,"open":1763,"high":1769,"low":1750,"close":1770,"change":314,"percent_change":454,"volume":1771,"transactions":9,"vwap":1770},"2025-08-29",6.44,6.42,194600,{"date":1773,"open":1774,"high":1710,"low":1775,"close":1570,"change":483,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1570},"2025-08-28",6.48,6.16,-3.4,258800,{"date":1779,"open":1780,"high":1718,"low":1775,"close":1604,"change":265,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1604},"2025-08-27",6.34,1.25,175300,{"date":1784,"open":1571,"high":1597,"low":1785,"close":1668,"change":314,"percent_change":439,"volume":1786,"transactions":9,"vwap":1668},"2025-08-26",6.22,251200,{"date":1788,"open":1610,"high":1554,"low":1520,"close":1785,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1785},"2025-08-25",-0.26,-4.01,324100,{"date":1793,"open":1757,"high":1667,"low":1449,"close":1774,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1774},"2025-08-22",0.89,15.92,689700,{"date":1798,"open":1799,"high":1551,"low":1496,"close":1800,"change":708,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-08-21",5.5,5.59,0.54,154400,{"date":1804,"open":1352,"high":1805,"low":1806,"close":1807,"change":642,"percent_change":808,"volume":1808,"transactions":9,"vwap":1807},"2025-08-20",5.64,5.23,5.56,326600,{"date":1810,"open":1710,"high":1811,"low":1442,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-08-19",6.73,5.54,-0.99,-15.16,938700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1611,"change":875,"percent_change":313,"volume":1821,"transactions":9,"vwap":1611},"2025-08-18",6.46,6.91,6.45,499400,{"date":1823,"open":1735,"high":1610,"low":1824,"close":1690,"change":829,"percent_change":601,"volume":1825,"transactions":9,"vwap":1690},"2025-08-15",6.01,239100,{"date":1827,"open":1610,"high":1828,"low":1775,"close":1785,"change":670,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1785},"2025-08-14",6.67,-5.18,343400,{"date":1832,"open":1681,"high":1833,"low":1571,"close":1718,"change":369,"percent_change":1702,"volume":1834,"transactions":9,"vwap":1718},"2025-08-13",7.6,1083400,{"date":1836,"open":1496,"high":1711,"low":1496,"close":1828,"change":83,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1828},"2025-08-12",25.14,1127700,{"date":1840,"open":1841,"high":1502,"low":1842,"close":1843,"change":1719,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-11",5.67,5.32,5.33,-6.98,317700,{"date":1847,"open":1512,"high":1848,"low":1449,"close":1757,"change":113,"percent_change":1044,"volume":1849,"transactions":9,"vwap":1757},"2025-08-08",6.12,344900,{"date":1851,"open":1852,"high":1526,"low":1442,"close":1513,"change":867,"percent_change":205,"volume":1853,"transactions":9,"vwap":1513},"2025-08-07",5.55,397200,{"date":1855,"open":1452,"high":1752,"low":1490,"close":1856,"change":314,"percent_change":691,"volume":1857,"transactions":9,"vwap":1856},"2025-08-06",5.6,334200,{"date":1859,"open":1271,"high":1805,"low":1860,"close":1861,"change":273,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-05",5.05,5.43,8.17,549300,{"date":1865,"open":1284,"high":1866,"low":1241,"close":1273,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1273},"2025-08-04",5.15,0.52,11.56,336100,{"date":1871,"open":1241,"high":1315,"low":1236,"close":1241,"change":378,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1241},"2025-08-01",-1.1,166400,{"date":1875,"open":1252,"high":1426,"low":1296,"close":872,"change":867,"percent_change":479,"volume":1876,"transactions":9,"vwap":872},"2025-07-31",217900,{"date":1878,"open":1339,"high":1263,"low":1233,"close":1246,"change":795,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1246},"2025-07-30",-9.07,252100,{"date":1882,"open":1883,"high":1490,"low":1272,"close":1481,"change":1719,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1481},"2025-07-29",5.21,-7.62,164900,{"date":1887,"open":1866,"high":1888,"low":1889,"close":1490,"change":867,"percent_change":980,"volume":1890,"transactions":9,"vwap":1490},"2025-07-28",5.3,5.04,220600,{"date":1892,"open":1278,"high":1866,"low":1481,"close":1491,"change":875,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1491},"2025-07-25",2.61,220700,{"date":1896,"open":1897,"high":1456,"low":1424,"close":1437,"change":577,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1437},"2025-07-24",5.12,-3.11,261500,{"date":1901,"open":1888,"high":1902,"low":1271,"close":1903,"change":524,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-07-23",5.35,5.14,-1.72,142300,{"date":1907,"open":1451,"high":1908,"low":1909,"close":1806,"change":272,"percent_change":1331,"volume":1910,"transactions":9,"vwap":1806},"2025-07-22",5.27,5.01,211600,{"date":1912,"open":1842,"high":1913,"low":1456,"close":1451,"change":1044,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1451},"2025-07-21",5.38,-3.15,226300,{"date":1917,"open":1551,"high":1527,"low":1918,"close":1919,"change":839,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-18",5.2,5.39,-4.09,388800,{"date":1923,"open":1841,"high":1566,"low":1799,"close":1751,"change":906,"percent_change":297,"volume":1924,"transactions":9,"vwap":1751},"2025-07-17",319800,{"date":1926,"open":1883,"high":1852,"low":1866,"close":1799,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1799},"2025-07-16",0.28,5.36,238600,{"date":1931,"open":1902,"high":1919,"low":1932,"close":1451,"change":664,"percent_change":1933,"volume":1395,"transactions":9,"vwap":1451},"2025-07-15",5.09,-2.43,{"date":1935,"open":1424,"high":1799,"low":1340,"close":1902,"change":808,"percent_change":1618,"volume":1620,"transactions":9,"vwap":1902},"2025-07-14",{"date":1937,"open":1471,"high":1463,"low":1443,"close":1270,"change":936,"percent_change":1407,"volume":1938,"transactions":9,"vwap":1270},"2025-07-11",320100,{"date":1940,"open":1278,"high":1889,"low":1382,"close":1265,"change":462,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1265},"2025-07-10",-3.82,128100,{"date":1944,"open":1860,"high":1883,"low":1424,"close":1464,"change":567,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1464},"2025-07-09",-1.39,148100,{"date":1948,"open":1345,"high":1456,"low":1273,"close":1889,"change":355,"percent_change":1949,"volume":1942,"transactions":9,"vwap":1889},"2025-07-08",-1.18,{"date":1951,"open":1952,"high":1928,"low":1953,"close":1271,"change":1044,"percent_change":209,"volume":1954,"transactions":9,"vwap":1271},"2025-07-07",5.26,5.06,184300,{"date":1956,"open":1928,"high":1496,"low":1957,"close":1908,"change":642,"percent_change":148,"volume":1958,"transactions":9,"vwap":1908},"2025-07-03",5.18,72900,{"date":1960,"open":1902,"high":1496,"low":1897,"close":1490,"change":347,"percent_change":1961,"volume":1133,"transactions":9,"vwap":1490},"2025-07-02",-0.57,{"date":1963,"open":1558,"high":1558,"low":1345,"close":1964,"change":577,"percent_change":586,"volume":1965,"transactions":9,"vwap":1964},"2025-07-01",5.28,193100,{"date":1967,"open":1558,"high":1502,"low":1928,"close":1505,"change":369,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1505},"2025-06-30",-1.98,111100,{"date":1971,"open":29,"high":29,"low":1913,"close":1852,"change":603,"percent_change":723,"volume":1972,"transactions":9,"vwap":1852},"2025-06-27",168600,{"date":1974,"open":1746,"high":1975,"low":1856,"close":29,"change":153,"percent_change":1571,"volume":1001,"transactions":9,"vwap":29},"2025-06-26",5.91,{"date":1977,"open":1546,"high":1978,"low":1979,"close":1852,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1852},"2025-06-25",6.08,5.47,-0.25,-4.31,243300,{"date":1984,"open":1352,"high":1985,"low":1799,"close":1538,"change":502,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1538},"2025-06-24",6.02,6.81,282100,{"date":1989,"open":1990,"high":1527,"low":1952,"close":1861,"change":1789,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1861},"2025-06-23",5.77,-4.57,305900,{"date":1994,"open":1610,"high":1610,"low":1800,"close":1457,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1457},"2025-06-20",-0.56,-8.96,802800,{"date":1999,"open":1271,"high":1770,"low":1860,"close":1570,"change":1090,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1570},"2025-06-18",24.01,1316300,{"date":2003,"open":1953,"high":1799,"low":1263,"close":1889,"change":642,"percent_change":128,"volume":2004,"transactions":9,"vwap":1889},"2025-06-17",464600,{"date":2006,"open":902,"high":1952,"low":1340,"close":1273,"change":1216,"percent_change":491,"volume":2007,"transactions":9,"vwap":1273},"2025-06-16",185100,{"date":2009,"open":1271,"high":1451,"low":1481,"close":1339,"change":1719,"percent_change":2010,"volume":835,"transactions":9,"vwap":1339},"2025-06-13",-7.6,{"date":2012,"open":1456,"high":1496,"low":1897,"close":1952,"change":642,"percent_change":148,"volume":2013,"transactions":9,"vwap":1952},"2025-06-12",89000,{"date":2015,"open":1812,"high":1800,"low":1463,"close":2016,"change":483,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-11",5.24,-4.03,203900,{"date":2020,"open":1952,"high":1559,"low":1271,"close":1442,"change":1331,"percent_change":325,"volume":2021,"transactions":9,"vwap":1442},"2025-06-10",250300,{"date":2023,"open":1913,"high":1496,"low":1273,"close":1908,"change":664,"percent_change":1132,"volume":2024,"transactions":9,"vwap":1908},"2025-06-09",336200,{"date":2026,"open":2027,"high":1505,"low":2027,"close":1496,"change":1801,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1496},"2025-06-06",4.93,11.11,334300,{"date":2031,"open":1426,"high":1932,"low":1425,"close":1339,"change":272,"percent_change":936,"volume":2032,"transactions":9,"vwap":1339},"2025-06-05",264500,{"date":2034,"open":1399,"high":1860,"low":1399,"close":1481,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1481},"2025-06-04",0.51,11.75,349000,{"date":2039,"open":1398,"high":1317,"low":1258,"close":1221,"change":715,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1221},"2025-06-03",-3.12,120900,{"date":2043,"open":1209,"high":872,"low":1195,"close":1286,"change":108,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1286},"2025-06-02",1.36,136900,{"date":2047,"open":1315,"high":1315,"low":1351,"close":1234,"change":1044,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1234},"2025-05-30",-3.7,223000,{"date":2051,"open":1462,"high":1263,"low":1241,"close":1423,"change":664,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1423},"2025-05-29",-2.75,401500,{"date":2055,"open":1388,"high":1476,"low":1279,"close":1382,"change":256,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1382},"2025-05-28",0.85,140100,{"date":2059,"open":1382,"high":1292,"low":1215,"close":1326,"change":265,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1326},"2025-05-27",1.74,237300,{"date":2063,"open":1388,"high":1257,"low":547,"close":1279,"change":715,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1279},"2025-05-23",-2.95,210000,{"date":2067,"open":1326,"high":1280,"low":1279,"close":1418,"change":924,"percent_change":924,"volume":2068,"transactions":9,"vwap":1418},"2025-05-22",272000,{"date":2070,"open":1918,"high":1908,"low":97,"close":1418,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1418},"2025-05-21",-0.52,-9.89,481000,{"date":2075,"open":1800,"high":1532,"low":1456,"close":1952,"change":1079,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1952},"2025-05-20",-6.57,870600,{"date":2079,"open":1990,"high":29,"low":1442,"close":1551,"change":779,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1551},"2025-05-19",-5.22,280500,{"date":2083,"open":1449,"high":1581,"low":1799,"close":1510,"change":1138,"percent_change":830,"volume":2084,"transactions":9,"vwap":1510},"2025-05-16",356600,{"date":2086,"open":2087,"high":2087,"low":1928,"close":1746,"change":198,"percent_change":676,"volume":2088,"transactions":9,"vwap":1746},"2025-05-15",5.87,304000,{"date":2090,"open":29,"high":219,"low":1566,"close":2091,"change":747,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-05-14",5.82,1.75,500800,{"date":2095,"open":1526,"high":1824,"low":1271,"close":1512,"change":237,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1512},"2025-05-13",-2.56,993900,{"date":2099,"open":219,"high":2100,"low":2101,"close":2087,"change":247,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2087},"2025-05-12",6.28,5.51,-2,348900,{"date":2105,"open":1495,"high":1570,"low":1842,"close":1532,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1532},"2025-05-09",0.67,12.59,495400,{"date":2110,"open":1558,"high":1457,"low":1883,"close":1842,"change":1789,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1842},"2025-05-08",-4.66,273200,{"date":2114,"open":1883,"high":1856,"low":1463,"close":1553,"change":1138,"percent_change":1590,"volume":2115,"transactions":9,"vwap":1553},"2025-05-07",255100,{"date":2117,"open":1932,"high":1902,"low":1932,"close":1490,"change":553,"percent_change":850,"volume":2118,"transactions":9,"vwap":1490},"2025-05-06",115600,{"date":2120,"open":1452,"high":1394,"low":1889,"close":1860,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1860},"2025-05-05",-0.61,-10.78,225400,{"date":2125,"open":1860,"high":1512,"low":902,"close":1394,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1394},"2025-05-02",0.56,10.98,479300,{"date":2130,"open":1279,"high":1490,"low":1252,"close":1271,"change":2035,"percent_change":2028,"volume":2131,"transactions":9,"vwap":1271},"2025-05-01",402100,{"date":2133,"open":1425,"high":97,"low":1296,"close":1423,"change":208,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1423},"2025-04-30",-1.71,105100,{"date":2137,"open":1265,"high":1272,"low":1279,"close":1393,"change":524,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1393},"2025-04-29",-1.89,152800,{"date":2141,"open":2142,"high":1471,"low":2143,"close":1257,"change":347,"percent_change":1712,"volume":2144,"transactions":9,"vwap":1257},"2025-04-28",4.83,4.43,185200,{"date":2146,"open":1423,"high":1285,"low":1246,"close":1292,"change":1331,"percent_change":2147,"volume":1548,"transactions":9,"vwap":1292},"2025-04-25",4.13,{"date":2149,"open":1425,"high":1310,"low":1407,"close":1279,"change":324,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1279},"2025-04-24",1.55,207400,{"date":2153,"open":1241,"high":1265,"low":1220,"close":547,"change":1216,"percent_change":881,"volume":2154,"transactions":9,"vwap":547},"2025-04-23",249000,{"date":181,"open":1351,"high":1252,"low":1351,"close":1251,"change":1138,"percent_change":1862,"volume":2156,"transactions":9,"vwap":1251},260000]