[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXFY":3,"homepage-market-summary":30,"stock-historical-EXFY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EXFY","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},"Expensify, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Expensify Inc is a cloud-based expense management software platform that helps various businesses simplify the way to manage money. It is used to scan and reimburse receipts from flights, hotels, coffee shops, office supplies and ride shares. People use Expensify's free features, which include corporate cards, expense tracking, next-day reimbursement, invoicing, bill pay and travel booking in one app. Small and medium-sized businesses (SMBs) are the cornerstone of the global economy, making up almost all businesses and the majority of employment in Organization for Economic Co-operation and Development (OECD) member countries.","117","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.25,2.37,2.4,2.23,-0.12,-5.06,314824.565231,3069,2.3019,2.81,0.69099998,852917.022536788,73.6,1228,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.06,786417,287042055.634197,-18.77,"2025-04-22",[182,183,192,202,211,222,231,240,249,257,266,273,281,287,296,305,314,322,331,337,344,354,362,372,380,389,398,408,417,426,436,442,449,457,464,471,476,482,491,499,509,520,528,538,547,556,565,573,583,591,599,605,612,618,623,627,632,638,642,648,654,659,665,673,679,684,688,692,697,705,713,721,727,733,741,747,753,759,763,769,776,781,785,789,795,798,801,804,808,811,815,821,825,829,834,838,841,845,849,855,864,872,879,883,888,892,896,900,905,910,916,925,931,940,948,957,965,974,980,987,994,1002,1011,1020,1029,1037,1044,1053,1060,1066,1074,1082,1087,1094,1101,1107,1113,1120,1126,1134,1138,1144,1150,1156,1162,1169,1176,1181,1185,1190,1195,1200,1204,1208,1212,1216,1220,1225,1229,1233,1237,1242,1247,1254,1258,1263,1268,1272,1275,1280,1285,1290,1295,1300,1304,1308,1311,1314,1318,1322,1325,1329,1332,1337,1341,1345,1350,1354,1357,1362,1366,1370,1375,1379,1383,1387,1392,1398,1402,1407,1410,1414,1418,1424,1429,1432,1435,1439,1443,1447,1450,1455,1458,1462,1467,1471,1475,1480,1483,1488,1493,1497,1500,1505,1509,1513,1518,1523,1527,1531,1535,1538,1542,1545,1549,1553,1558,1561,1565,1569,1572,1576,1580,1586,1589,1594,1599,1601,1604,1609,1613,1617,1622,1627,1632,1636,1641,1644,1649,1653,1657,1661,1664,1667,1670,1675,1678,1682,1685,1690,1694,1698,1701,1705,1708,1712,1715,1720,1723,1726,1730,1733,1737,1740,1744,1747,1752,1755,1758,1763,1769,1773,1777,1782,1785,1791,1795,1799,1803,1806,1809,1813,1816,1820,1824,1828,1832,1836,1841,1846,1851,1854,1858,1862,1867,1871,1875,1880,1884,1889,1893,1898,1903,1907,1913,1917,1922,1927,1931,1935,1939,1942,1946,1949,1953,1957,1962,1965,1969,1972,1976,1980,1984,1988,1993,1996,2001,2005,2008,2012,2016,2021,2026,2031,2036,2040,2046,2053,2059,2065,2069,2072,2077,2083,2088],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":185,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.26,2.39,0.12,5.33,587745.089905,4415,2.3436,{"date":193,"open":194,"high":195,"low":196,"close":16,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.24,2.29,2.19,0.01,0.45,459123.782162,4574,2.2538,{"date":203,"open":204,"high":205,"low":204,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.13,2.255,0.09,4.19,704688.426088,3353,2.2221,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.18,2.2,2.05,2.15,-0.06,-2.71,1124565.903772,6239,2.1217,{"date":223,"open":16,"high":224,"low":196,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.285,2.21,-0.05,-2.21,666857.146042,4704,2.233,{"date":232,"open":233,"high":233,"low":234,"close":185,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.34,2.245,-0.09,-3.83,397100.464572,5065,2.2726,{"date":241,"open":242,"high":243,"low":244,"close":242,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.35,2.395,2.31,0,425504.279606,3687,2.351,{"date":250,"open":251,"high":242,"low":224,"close":242,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.32,0.03,1.29,365775.160618,3896,2.323,{"date":258,"open":16,"high":259,"low":260,"close":251,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.33,2.2437,0.08,3.57,444298.282658,3854,2.3028,{"date":267,"open":233,"high":233,"low":225,"close":194,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",-0.1,-4.27,770865.389712,4035,2.2401,{"date":274,"open":275,"high":242,"low":195,"close":233,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",2.3,0.04,1.74,368580.463455,2825,2.3273,{"date":282,"open":195,"high":242,"low":194,"close":275,"change":112,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",-0.43,624570.311393,6254,2.3138,{"date":288,"open":289,"high":290,"low":291,"close":244,"change":252,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",2.275,2.42,2.265,1.32,888911.520826,7360,2.3358,{"date":297,"open":298,"high":195,"low":299,"close":300,"change":187,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.07,2.04,2.28,5.56,803100.621759,5042,2.1765,{"date":306,"open":19,"high":307,"low":308,"close":309,"change":217,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2.27,2.14,2.16,-2.7,712572.084845,4268,2.1825,{"date":315,"open":16,"high":275,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.22,-0.07,-3.06,346817.109214,3594,2.2501,{"date":323,"open":324,"high":325,"low":289,"close":195,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",2.36,2.38,-0.08,-3.38,419429.912182,2742,2.3088,{"date":332,"open":242,"high":18,"low":259,"close":17,"change":112,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",-0.42,435502.274123,4347,2.371,{"date":338,"open":339,"high":340,"low":251,"close":325,"change":226,"percent_change":341,"volume":342,"transactions":343,"vwap":336},"2026-09-04",2.43,2.445,-2.06,604592.232322,4994,{"date":345,"open":346,"high":347,"low":348,"close":339,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",2.48,2.545,2.415,-0.03,-1.22,526673.100988,4497,2.4638,{"date":355,"open":356,"high":346,"low":325,"close":357,"change":349,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",2.44,2.46,-1.2,566989.453207,4974,2.432,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":349,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2.5,2.57,2.45,2.49,-1.19,482885.665725,3518,2.5053,{"date":373,"open":365,"high":374,"low":364,"close":375,"change":217,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",2.605,2.52,-2.33,381182.217281,2959,2.5373,{"date":381,"open":382,"high":383,"low":384,"close":382,"change":385,"percent_change":132,"volume":386,"transactions":387,"vwap":388},"2026-08-28",2.58,2.68,2.54,0.02,550281.26778,4657,2.5994,{"date":390,"open":391,"high":392,"low":384,"close":393,"change":197,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",2.59,2.6301,2.56,0.39,461070.440003,4312,2.5696,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":317,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",2.62,2.685,2.525,2.55,-2.67,610452.803006,4531,2.6103,{"date":409,"open":410,"high":411,"low":412,"close":400,"change":268,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",2.71,2.755,2.581,-3.68,743038.384584,5467,2.6367,{"date":418,"open":419,"high":420,"low":403,"close":421,"change":261,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",2.61,2.78,2.72,3.03,923900.277485,5208,2.7069,{"date":427,"open":403,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",2.705,2.51,2.64,0.14,5.6,1062255.211289,6857,2.6297,{"date":437,"open":324,"high":365,"low":438,"close":364,"change":107,"percent_change":357,"volume":439,"transactions":440,"vwap":441},"2026-08-20",2.322,799716.77241,5560,2.4995,{"date":443,"open":275,"high":367,"low":275,"close":356,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",0.1,4.27,779437.615624,6067,2.4359,{"date":450,"open":185,"high":451,"low":185,"close":233,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",2.385,0.07,3.08,901916.035668,5007,2.3282,{"date":458,"open":275,"high":339,"low":459,"close":307,"change":349,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",2.235,-1.3,909238.753113,5620,2.303,{"date":465,"open":316,"high":242,"low":466,"close":275,"change":261,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",2.12,3.6,1255379.188158,7422,2.2741,{"date":472,"open":185,"high":289,"low":216,"close":316,"change":245,"percent_change":245,"volume":473,"transactions":474,"vwap":475},"2026-08-13",1952002.771051,9964,2.2113,{"date":477,"open":324,"high":451,"low":214,"close":316,"change":235,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",-3.9,1027418.931916,8706,2.2549,{"date":483,"open":484,"high":346,"low":485,"close":244,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",2.375,2.02,-0.16,-6.48,2113132.536914,17276,2.3174,{"date":492,"open":493,"high":25,"low":366,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":391},"2026-08-10",2.75,2.47,-0.22,-8.18,2514388.457464,17944,{"date":500,"open":501,"high":502,"low":216,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",2.17,2.8,2.69,0.71,35.86,5816504.49575,43277,2.6203,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",2,2.03,1.91,1.98,-0.04,-1.98,756903.700654,6291,1.9671,{"date":521,"open":522,"high":512,"low":523,"close":485,"change":206,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",1.95,1.9,4.66,574548.549082,6289,1.9856,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":261,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",1.85,1.96,1.84,1.93,4.32,1045674.544229,5291,1.9201,{"date":539,"open":540,"high":541,"low":542,"close":530,"change":252,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",1.854,1.885,1.83,1.65,454780.561342,4222,1.8516,{"date":548,"open":530,"high":549,"low":550,"close":551,"change":349,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",1.88,1.75,1.82,-1.62,437723.339892,4135,1.7946,{"date":557,"open":558,"high":559,"low":560,"close":530,"change":561,"percent_change":420,"volume":562,"transactions":563,"vwap":564},"2026-07-30",1.81,1.895,1.8,0.05,780050.803487,5116,1.8593,{"date":566,"open":567,"high":568,"low":567,"close":560,"change":197,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",1.78,1.8693,0.56,544227.109086,3729,1.823,{"date":574,"open":560,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",1.835,1.755,1.79,-0.02,-1.1,632455.797066,3663,1.7991,{"date":584,"open":585,"high":586,"low":585,"close":558,"change":206,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",1.73,1.825,5.23,477156.529804,2912,1.7887,{"date":592,"open":550,"high":593,"low":594,"close":594,"change":578,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",1.805,1.72,-1.15,648238.368725,3385,1.7609,{"date":600,"open":277,"high":567,"low":594,"close":277,"change":112,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",-0.57,513629.747532,2800,1.7498,{"date":606,"open":577,"high":577,"low":607,"close":550,"change":349,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",1.682,-1.69,1195556.78326,6978,1.7372,{"date":613,"open":577,"high":614,"low":550,"close":567,"change":245,"percent_change":245,"volume":615,"transactions":616,"vwap":617},"2026-07-21",1.815,673808.407522,3957,1.7794,{"date":619,"open":542,"high":575,"low":550,"close":567,"change":226,"percent_change":620,"volume":621,"transactions":554,"vwap":622},"2026-07-20",-2.73,751111.992615,1.7824,{"date":624,"open":567,"high":532,"low":550,"close":542,"change":385,"percent_change":625,"volume":626,"transactions":9,"vwap":542},"2026-07-17",1.1,617000,{"date":628,"open":277,"high":586,"low":629,"close":558,"change":561,"percent_change":630,"volume":631,"transactions":9,"vwap":558},"2026-07-16",1.71,2.84,658400,{"date":633,"open":558,"high":634,"low":635,"close":635,"change":226,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-15",1.875,1.76,-2.76,606700,{"date":639,"open":567,"high":549,"low":635,"close":558,"change":385,"percent_change":640,"volume":641,"transactions":9,"vwap":558},"2026-07-14",1.12,963900,{"date":643,"open":644,"high":645,"low":550,"close":577,"change":268,"percent_change":646,"volume":647,"transactions":9,"vwap":577},"2026-07-13",1.92,1.954,-5.29,1199100,{"date":649,"open":650,"high":485,"low":634,"close":651,"change":217,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-10",1.97,1.89,-3.08,1364700,{"date":655,"open":523,"high":656,"low":551,"close":522,"change":452,"percent_change":657,"volume":658,"transactions":9,"vwap":522},"2026-07-09",1.955,3.72,1746900,{"date":660,"open":661,"high":644,"low":661,"close":549,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":549},"2026-07-08",1.7,0.17,9.94,2157100,{"date":666,"open":667,"high":668,"low":669,"close":629,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":629},"2026-07-07",1.86,1.87,1.695,-0.15,-8.06,1238300,{"date":674,"open":675,"high":651,"low":543,"close":667,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":667},"2026-07-06",1.67,0.16,9.41,2214600,{"date":680,"open":550,"high":577,"low":681,"close":661,"change":217,"percent_change":682,"volume":683,"transactions":9,"vwap":661},"2026-07-02",1.68,-3.41,803500,{"date":685,"open":577,"high":560,"low":277,"close":635,"change":349,"percent_change":686,"volume":687,"transactions":9,"vwap":635},"2026-07-01",-1.68,840600,{"date":689,"open":277,"high":577,"low":690,"close":577,"change":252,"percent_change":661,"volume":691,"transactions":9,"vwap":577},"2026-06-30",1.69,1135100,{"date":693,"open":681,"high":577,"low":694,"close":635,"change":431,"percent_change":695,"volume":696,"transactions":9,"vwap":635},"2026-06-29",1.625,8.64,2767000,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-26",1.39,1.63,1.62,0.21,14.89,6925300,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":326,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-25",1.52,1.54,1.365,1.41,-5.37,2395500,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":317,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-24",1.56,1.61,1.481,1.49,-4.49,1309600,{"date":722,"open":723,"high":675,"low":724,"close":715,"change":326,"percent_change":725,"volume":726,"transactions":9,"vwap":715},"2026-06-23",1.59,1.47,-4.88,2523000,{"date":728,"open":729,"high":635,"low":708,"close":730,"change":261,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-22",1.615,1.64,5.13,6068300,{"date":734,"open":735,"high":736,"low":737,"close":715,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":715},"2026-06-18",1.26,1.6,1.23,0.36,30,12528600,{"date":742,"open":735,"high":735,"low":743,"close":744,"change":217,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-17",1.18,1.2,-4.76,576200,{"date":748,"open":253,"high":749,"low":750,"close":735,"change":226,"percent_change":751,"volume":752,"transactions":9,"vwap":735},"2026-06-16",1.31,1.24,-3.82,1086700,{"date":754,"open":755,"high":756,"low":735,"close":749,"change":561,"percent_change":757,"volume":758,"transactions":9,"vwap":749},"2026-06-15",1.27,1.33,3.97,702400,{"date":760,"open":755,"high":749,"low":750,"close":735,"change":578,"percent_change":761,"volume":762,"transactions":9,"vwap":735},"2026-06-12",-1.56,455000,{"date":764,"open":755,"high":765,"low":766,"close":767,"change":252,"percent_change":18,"volume":768,"transactions":9,"vwap":767},"2026-06-11",1.36,1.245,1.28,936500,{"date":770,"open":743,"high":771,"low":772,"close":773,"change":107,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-10",1.265,1.17,1.25,5.04,603300,{"date":777,"open":743,"high":778,"low":743,"close":60,"change":197,"percent_change":779,"volume":780,"transactions":9,"vwap":60},"2026-06-09",1.22,0.85,2388700,{"date":782,"open":772,"high":60,"low":783,"close":743,"change":252,"percent_change":419,"volume":784,"transactions":9,"vwap":743},"2026-06-08",1.165,1572300,{"date":786,"open":787,"high":772,"low":117,"close":787,"change":245,"percent_change":245,"volume":788,"transactions":9,"vwap":787},"2026-06-05",1.15,1717100,{"date":790,"open":791,"high":60,"low":792,"close":787,"change":112,"percent_change":793,"volume":794,"transactions":9,"vwap":787},"2026-06-04",1.16,1.14,-0.86,2703800,{"date":796,"open":743,"high":743,"low":787,"close":791,"change":578,"percent_change":608,"volume":797,"transactions":9,"vwap":791},"2026-06-03",497300,{"date":799,"open":772,"high":743,"low":791,"close":743,"change":197,"percent_change":779,"volume":800,"transactions":9,"vwap":743},"2026-06-02",281000,{"date":802,"open":787,"high":743,"low":787,"close":772,"change":245,"percent_change":245,"volume":803,"transactions":9,"vwap":772},"2026-06-01",396800,{"date":805,"open":787,"high":743,"low":787,"close":772,"change":197,"percent_change":806,"volume":807,"transactions":9,"vwap":772},"2026-05-29",0.86,718600,{"date":809,"open":791,"high":791,"low":792,"close":791,"change":385,"percent_change":550,"volume":810,"transactions":9,"vwap":791},"2026-05-28",347300,{"date":812,"open":787,"high":772,"low":117,"close":792,"change":112,"percent_change":813,"volume":814,"transactions":9,"vwap":792},"2026-05-27",-0.87,696200,{"date":816,"open":792,"high":817,"low":818,"close":787,"change":197,"percent_change":819,"volume":820,"transactions":9,"vwap":787},"2026-05-26",1.155,1.134,0.88,508400,{"date":822,"open":792,"high":791,"low":823,"close":792,"change":197,"percent_change":819,"volume":824,"transactions":9,"vwap":792},"2026-05-22",1.135,542000,{"date":826,"open":792,"high":792,"low":640,"close":117,"change":112,"percent_change":827,"volume":828,"transactions":9,"vwap":117},"2026-05-21",-0.88,486600,{"date":830,"open":117,"high":831,"low":832,"close":792,"change":197,"percent_change":819,"volume":833,"transactions":9,"vwap":792},"2026-05-20",1.145,1.125,382200,{"date":835,"open":117,"high":787,"low":832,"close":117,"change":578,"percent_change":836,"volume":837,"transactions":9,"vwap":117},"2026-05-19",-1.74,476600,{"date":839,"open":792,"high":817,"low":117,"close":787,"change":197,"percent_change":819,"volume":840,"transactions":9,"vwap":787},"2026-05-18",609200,{"date":842,"open":640,"high":787,"low":843,"close":792,"change":245,"percent_change":245,"volume":844,"transactions":9,"vwap":792},"2026-05-15",1.11,496100,{"date":846,"open":791,"high":772,"low":847,"close":792,"change":245,"percent_change":245,"volume":848,"transactions":9,"vwap":792},"2026-05-14",1.09,985700,{"date":850,"open":843,"high":60,"low":851,"close":792,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":792},"2026-05-13",1.07,0.174,18.01,2698900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-12",0.972,0.99000001,0.92400002,0.96600002,-0.008,-0.82,685600,{"date":865,"open":102,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-11",1.03,0.95099998,0.97399998,-0.051,-4.98,588400,{"date":873,"open":874,"high":874,"low":858,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-08",1.06,1.025,-0.085,-7.66,551400,{"date":880,"open":625,"high":117,"low":874,"close":843,"change":197,"percent_change":881,"volume":882,"transactions":9,"vwap":843},"2026-05-07",0.91,480600,{"date":884,"open":640,"high":640,"low":885,"close":625,"change":112,"percent_change":886,"volume":887,"transactions":9,"vwap":625},"2026-05-06",1.05,-0.9,952100,{"date":889,"open":640,"high":787,"low":847,"close":843,"change":112,"percent_change":890,"volume":891,"transactions":9,"vwap":843},"2026-05-05",-0.89,719000,{"date":893,"open":640,"high":817,"low":894,"close":640,"change":245,"percent_change":245,"volume":895,"transactions":9,"vwap":640},"2026-05-04",1.085,352900,{"date":897,"open":89,"high":117,"low":102,"close":640,"change":444,"percent_change":898,"volume":899,"transactions":9,"vwap":640},"2026-05-01",9.8,442200,{"date":901,"open":866,"high":902,"low":102,"close":89,"change":349,"percent_change":903,"volume":904,"transactions":9,"vwap":89},"2026-04-30",1.04,-2.86,445900,{"date":906,"open":102,"high":885,"low":907,"close":885,"change":252,"percent_change":908,"volume":909,"transactions":9,"vwap":885},"2026-04-29",0.98699999,2.94,498300,{"date":911,"open":912,"high":902,"low":912,"close":89,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":89},"2026-04-28",0.94499999,0.059,6.14,668800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-27",0.912,0.96799999,0.88099998,0.96100003,0.037,4,509400,{"date":926,"open":927,"high":928,"low":927,"close":859,"change":929,"percent_change":432,"volume":930,"transactions":9,"vwap":859},"2026-04-24",0.83999997,0.92699999,0.049,541100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-23",0.87,0.88700002,0.82300001,0.875,-0.001,-0.11,885300,{"date":941,"open":933,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-22",0.87800002,0.847,0.87599999,0.004,0.46,405800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-21",0.88800001,0.91000003,0.85299999,0.87199998,-0.027,-3,482000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":132,"volume":964,"transactions":9,"vwap":962},"2026-04-20",0.87099999,0.90399998,0.852,0.89899999,0.007,415600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-17",0.92000002,0.92500001,0.884,0.89200002,-0.021,-2.3,843400,{"date":975,"open":942,"high":976,"low":977,"close":976,"change":978,"percent_change":382,"volume":979,"transactions":9,"vwap":976},"2026-04-16",0.91299999,0.86000001,0.023,440500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":385,"percent_change":275,"volume":986,"transactions":9,"vwap":985},"2026-04-15",0.86900002,0.89999998,0.85900003,0.88999999,449400,{"date":988,"open":989,"high":983,"low":990,"close":933,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":933},"2026-04-14",0.85699999,0.84899998,0.006,0.69,681400,{"date":995,"open":996,"high":819,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-13",0.80500001,0.76200002,0.86400002,0.084,10.77,674700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-10",0.796,0.801,0.76599997,0.77999997,-0.006,-0.76,377300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-09",0.79000002,0.80000001,0.75999999,0.78600001,-0.012,-1.5,584200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-08",0.82200003,0.84500003,0.79100001,0.79799998,-0.031,-3.74,605900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":971,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-07",0.83700001,0.84799999,0.79299998,0.829,-2.47,585100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":869,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-06",0.89700001,0.90700001,0.85000002,-5.66,640800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-02",0.861,0.90499997,0.82800001,0.90100002,0.029,3.33,487300,{"date":1054,"open":1046,"high":1055,"low":1056,"close":953,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":953},"2026-04-01",0.91399997,0.84600002,0.002,0.23,795000,{"date":1061,"open":1062,"high":1049,"low":1005,"close":933,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":933},"2026-03-31",0.83099997,0.046,5.58,1042800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":736,"volume":1073,"transactions":9,"vwap":1071},"2026-03-30",0.81,0.838,0.76999998,0.824,0.013,837000,{"date":1075,"open":1076,"high":1077,"low":1024,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-27",0.85799998,0.91900003,0.81099999,-0.034,-4.02,909300,{"date":1083,"open":1084,"high":934,"low":1005,"close":1023,"change":1085,"percent_change":558,"volume":1086,"transactions":9,"vwap":1023},"2026-03-26",0.81800002,0.015,763800,{"date":1088,"open":1089,"high":933,"low":1090,"close":1091,"change":1092,"percent_change":82,"volume":1093,"transactions":9,"vwap":1091},"2026-03-25",0.84399998,0.81999999,0.82999998,0.011,637500,{"date":1095,"open":1047,"high":1047,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-24",0.81699997,0.81900001,-0.094,-10.3,936300,{"date":1102,"open":1089,"high":1103,"low":1096,"close":976,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":976},"2026-03-23",0.92799997,0.078,9.34,1017400,{"date":1108,"open":1109,"high":942,"low":1015,"close":1110,"change":1111,"percent_change":382,"volume":1112,"transactions":9,"vwap":1110},"2026-03-20",0.81400001,0.83499998,0.021,1741300,{"date":1114,"open":1007,"high":1115,"low":1116,"close":1109,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1109},"2026-03-19",0.82499999,0.75199997,0.047,6.13,1843800,{"date":1121,"open":1122,"high":1123,"low":26,"close":1124,"change":385,"percent_change":383,"volume":1125,"transactions":9,"vwap":1124},"2026-03-18",0.73000002,0.77899998,0.76700002,1247500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1026,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-17",0.778,0.79500002,0.736,0.74699998,-3.98,1236400,{"date":1135,"open":1048,"high":1048,"low":1128,"close":1128,"change":349,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1128},"2026-03-16",-3.71,813300,{"date":1139,"open":927,"high":927,"low":1140,"close":1141,"change":1142,"percent_change":793,"volume":1143,"transactions":9,"vwap":1141},"2026-03-13",0.792,0.80800003,-0.007,834700,{"date":1145,"open":1091,"high":933,"low":1146,"close":1147,"change":112,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-12",0.79699999,0.815,-1.21,1561900,{"date":1151,"open":1152,"high":951,"low":1090,"close":1115,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1115},"2026-03-11",0.86799997,-0.045,-5.17,1338500,{"date":1157,"open":1158,"high":1159,"low":977,"close":933,"change":326,"percent_change":1160,"volume":1161,"transactions":9,"vwap":933},"2026-03-10",0.93000001,0.94999999,-8.42,805700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1159,"change":1017,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1159},"2026-03-09",0.95499998,0.99400002,0.917,-1.25,1131100,{"date":1170,"open":1164,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":444,"volume":1175,"transactions":9,"vwap":1173},"2026-03-06",0.98000002,0.94,0.96200001,0.001,1141200,{"date":1177,"open":102,"high":885,"low":1159,"close":921,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":921},"2026-03-05",-0.059,-5.78,871600,{"date":1182,"open":102,"high":885,"low":46,"close":89,"change":1183,"percent_change":421,"volume":1184,"transactions":9,"vwap":89},"2026-03-04",0.027,1201700,{"date":1186,"open":1158,"high":46,"low":967,"close":1187,"change":913,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-03",0.99299997,6.32,1522200,{"date":1191,"open":918,"high":858,"low":983,"close":1192,"change":1193,"percent_change":686,"volume":1194,"transactions":9,"vwap":1192},"2026-03-02",0.93400002,-0.016,1515800,{"date":1196,"open":625,"high":625,"low":985,"close":1159,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1159},"2026-02-27",-0.29,-23.39,4024300,{"date":1201,"open":767,"high":749,"low":737,"close":750,"change":349,"percent_change":1202,"volume":1203,"transactions":9,"vwap":750},"2026-02-26",-2.36,979700,{"date":1205,"open":750,"high":253,"low":1206,"close":755,"change":252,"percent_change":290,"volume":1207,"transactions":9,"vwap":755},"2026-02-25",1.215,567800,{"date":1209,"open":773,"high":292,"low":1210,"close":750,"change":245,"percent_change":245,"volume":1211,"transactions":9,"vwap":750},"2026-02-24",1.235,487200,{"date":1213,"open":749,"high":756,"low":778,"close":750,"change":217,"percent_change":1214,"volume":1215,"transactions":9,"vwap":750},"2026-02-23",-4.62,518100,{"date":1217,"open":767,"high":765,"low":735,"close":1218,"change":197,"percent_change":132,"volume":1219,"transactions":9,"vwap":1218},"2026-02-20",1.3,723000,{"date":1221,"open":743,"high":749,"low":772,"close":253,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":253},"2026-02-19",0.11,9.32,1016400,{"date":1226,"open":778,"high":750,"low":1227,"close":743,"change":515,"percent_change":1228,"volume":797,"transactions":9,"vwap":743},"2026-02-18",1.175,-3.28,{"date":1230,"open":755,"high":767,"low":744,"close":778,"change":217,"percent_change":1231,"volume":1232,"transactions":9,"vwap":778},"2026-02-17",-4.69,443800,{"date":1234,"open":750,"high":253,"low":744,"close":767,"change":107,"percent_change":1235,"volume":1236,"transactions":9,"vwap":767},"2026-02-13",4.92,726900,{"date":1238,"open":1218,"high":82,"low":1239,"close":778,"change":226,"percent_change":1240,"volume":1241,"transactions":9,"vwap":778},"2026-02-12",1.21,-3.94,427800,{"date":1243,"open":710,"high":710,"low":735,"close":755,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":755},"2026-02-11",-0.13,-9.29,598000,{"date":1248,"open":1249,"high":710,"low":1250,"close":1251,"change":385,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-10",1.38,1.355,1.4,1.45,687500,{"date":1255,"open":1249,"high":1256,"low":756,"close":1249,"change":245,"percent_change":245,"volume":1257,"transactions":9,"vwap":1249},"2026-02-09",1.387,331600,{"date":1259,"open":710,"high":1260,"low":1249,"close":1249,"change":112,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1249},"2026-02-06",1.44,-0.72,397300,{"date":1264,"open":1252,"high":1252,"low":1265,"close":699,"change":217,"percent_change":1266,"volume":1267,"transactions":9,"vwap":699},"2026-02-05",1.364,-4.14,756100,{"date":1269,"open":1251,"high":1252,"low":1270,"close":1252,"change":107,"percent_change":534,"volume":1271,"transactions":9,"vwap":1252},"2026-02-04",1.35,827500,{"date":1273,"open":1252,"high":1252,"low":1218,"close":699,"change":217,"percent_change":1266,"volume":1274,"transactions":9,"vwap":699},"2026-02-03",890800,{"date":1276,"open":1260,"high":1277,"low":1278,"close":1252,"change":245,"percent_change":245,"volume":1279,"transactions":9,"vwap":1252},"2026-02-02",1.48,1.42,448200,{"date":1281,"open":1282,"high":1283,"low":710,"close":1252,"change":245,"percent_change":245,"volume":1284,"transactions":9,"vwap":1252},"2026-01-30",1.43,1.465,369700,{"date":1286,"open":1287,"high":1287,"low":1278,"close":1252,"change":112,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1252},"2026-01-29",1.46,-0.68,492500,{"date":1291,"open":718,"high":1292,"low":1293,"close":1287,"change":515,"percent_change":404,"volume":1294,"transactions":9,"vwap":1287},"2026-01-28",1.51,1.445,351500,{"date":1296,"open":1292,"high":1292,"low":724,"close":1297,"change":578,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-27",1.5,-1.32,382800,{"date":1301,"open":1277,"high":707,"low":1277,"close":707,"change":276,"percent_change":1302,"volume":1303,"transactions":9,"vwap":707},"2026-01-26",2.7,308800,{"date":1305,"open":724,"high":718,"low":1287,"close":1277,"change":385,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1277},"2026-01-23",1.37,235600,{"date":1309,"open":1287,"high":1297,"low":1260,"close":1287,"change":197,"percent_change":992,"volume":1310,"transactions":9,"vwap":1287},"2026-01-22",416000,{"date":1312,"open":1251,"high":1287,"low":1251,"close":1252,"change":107,"percent_change":534,"volume":1313,"transactions":9,"vwap":1252},"2026-01-21",410800,{"date":1315,"open":1251,"high":1260,"low":1249,"close":699,"change":578,"percent_change":1316,"volume":1317,"transactions":9,"vwap":699},"2026-01-20",-1.42,533600,{"date":1319,"open":1278,"high":1282,"low":699,"close":710,"change":112,"percent_change":1320,"volume":1321,"transactions":9,"vwap":710},"2026-01-16",-0.7,337700,{"date":1323,"open":1278,"high":1252,"low":699,"close":1278,"change":385,"percent_change":1282,"volume":1324,"transactions":9,"vwap":1278},"2026-01-15",505400,{"date":1326,"open":710,"high":1260,"low":699,"close":1251,"change":112,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1251},"2026-01-14",-0.71,322900,{"date":1330,"open":1278,"high":1278,"low":1249,"close":710,"change":197,"percent_change":504,"volume":1331,"transactions":9,"vwap":710},"2026-01-13",370500,{"date":1333,"open":1251,"high":1334,"low":699,"close":1251,"change":578,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1251},"2026-01-12",1.415,-1.41,303900,{"date":1338,"open":1278,"high":1260,"low":1339,"close":1278,"change":245,"percent_change":245,"volume":1340,"transactions":9,"vwap":1278},"2026-01-09",1.401,289400,{"date":1342,"open":1252,"high":724,"low":1278,"close":1278,"change":226,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1278},"2026-01-08",-3.4,373200,{"date":1346,"open":1282,"high":724,"low":1347,"close":724,"change":561,"percent_change":1348,"volume":1349,"transactions":9,"vwap":724},"2026-01-07",1.425,3.52,330600,{"date":1351,"open":1252,"high":724,"low":1334,"close":1278,"change":515,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1278},"2026-01-06",-2.74,398000,{"date":1355,"open":724,"high":1292,"low":1293,"close":1287,"change":197,"percent_change":992,"volume":1356,"transactions":9,"vwap":1287},"2026-01-05",667900,{"date":1358,"open":1297,"high":1359,"low":1282,"close":1252,"change":217,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1252},"2026-01-02",1.53,-3.97,698900,{"date":1363,"open":718,"high":1359,"low":718,"close":1292,"change":197,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1292},"2025-12-31",0.67,628300,{"date":1367,"open":707,"high":708,"low":1297,"close":1297,"change":515,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1297},"2025-12-30",-2.6,658600,{"date":1371,"open":1372,"high":715,"low":1359,"close":708,"change":112,"percent_change":1373,"volume":1374,"transactions":9,"vwap":708},"2025-12-29",1.55,-0.65,443500,{"date":1376,"open":707,"high":1377,"low":707,"close":1372,"change":385,"percent_change":749,"volume":1378,"transactions":9,"vwap":1372},"2025-12-26",1.57,472600,{"date":1380,"open":724,"high":1372,"low":724,"close":1359,"change":452,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1359},"2025-12-24",4.79,429600,{"date":1384,"open":1277,"high":1297,"low":1293,"close":1287,"change":226,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1287},"2025-12-23",-3.31,562700,{"date":1388,"open":1252,"high":1389,"low":1252,"close":1292,"change":107,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1292},"2025-12-22",1.525,4.14,393800,{"date":1393,"open":708,"high":1394,"low":1395,"close":1252,"change":326,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1252},"2025-12-19",1.545,1.435,-5.23,1306300,{"date":1399,"open":1372,"high":1400,"low":1359,"close":1359,"change":112,"percent_change":1373,"volume":1401,"transactions":9,"vwap":1359},"2025-12-18",1.585,489100,{"date":1403,"open":1372,"high":1404,"low":1359,"close":708,"change":578,"percent_change":1405,"volume":1406,"transactions":9,"vwap":708},"2025-12-17",1.58,-1.28,472900,{"date":1408,"open":707,"high":1400,"low":1278,"close":715,"change":385,"percent_change":1218,"volume":1409,"transactions":9,"vwap":715},"2025-12-16",865800,{"date":1411,"open":701,"high":700,"low":1292,"close":708,"change":317,"percent_change":1412,"volume":1413,"transactions":9,"vwap":708},"2025-12-15",-4.35,569500,{"date":1415,"open":681,"high":681,"low":716,"close":716,"change":317,"percent_change":1416,"volume":1417,"transactions":9,"vwap":716},"2025-12-12",-4.17,532000,{"date":1419,"open":715,"high":1420,"low":1421,"close":681,"change":187,"percent_change":1422,"volume":1423,"transactions":9,"vwap":681},"2025-12-11",1.685,1.538,7.69,483500,{"date":1425,"open":716,"high":1426,"low":707,"close":715,"change":217,"percent_change":1427,"volume":1428,"transactions":9,"vwap":715},"2025-12-10",1.655,-3.7,1520000,{"date":1430,"open":1377,"high":730,"low":1377,"close":701,"change":385,"percent_change":773,"volume":1431,"transactions":9,"vwap":701},"2025-12-09",308100,{"date":1433,"open":736,"high":730,"low":1377,"close":736,"change":245,"percent_change":245,"volume":1434,"transactions":9,"vwap":736},"2025-12-08",239800,{"date":1436,"open":701,"high":675,"low":1400,"close":736,"change":578,"percent_change":1437,"volume":1438,"transactions":9,"vwap":736},"2025-12-05",-1.23,326500,{"date":1440,"open":736,"high":700,"low":1441,"close":701,"change":245,"percent_change":245,"volume":1442,"transactions":9,"vwap":701},"2025-12-04",1.595,274800,{"date":1444,"open":715,"high":701,"low":1372,"close":701,"change":452,"percent_change":1445,"volume":1446,"transactions":9,"vwap":701},"2025-12-03",4.52,263100,{"date":1448,"open":708,"high":1404,"low":1297,"close":1372,"change":561,"percent_change":1051,"volume":1449,"transactions":9,"vwap":1372},"2025-12-02",461500,{"date":1451,"open":1359,"high":1372,"low":1452,"close":1297,"change":226,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1297},"2025-12-01",1.495,-3.23,321300,{"date":1456,"open":707,"high":715,"low":707,"close":1372,"change":252,"percent_change":650,"volume":1457,"transactions":9,"vwap":1372},"2025-11-28",251900,{"date":1459,"open":1359,"high":1421,"low":1460,"close":707,"change":245,"percent_change":245,"volume":1461,"transactions":9,"vwap":707},"2025-11-26",1.505,321200,{"date":1463,"open":1260,"high":1359,"low":1464,"close":707,"change":452,"percent_change":1465,"volume":1466,"transactions":9,"vwap":707},"2025-11-25",1.439,4.83,370100,{"date":1468,"open":1287,"high":1469,"low":1278,"close":1252,"change":245,"percent_change":245,"volume":1470,"transactions":9,"vwap":1252},"2025-11-24",1.475,362700,{"date":1472,"open":1282,"high":1297,"low":1473,"close":1252,"change":197,"percent_change":992,"volume":1474,"transactions":9,"vwap":1252},"2025-11-21",1.424,596800,{"date":1476,"open":1297,"high":1477,"low":1260,"close":1260,"change":349,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1260},"2025-11-20",1.528,-2.04,425500,{"date":1481,"open":1287,"high":1297,"low":1287,"close":724,"change":112,"percent_change":1288,"volume":1482,"transactions":9,"vwap":724},"2025-11-19",386900,{"date":1484,"open":1277,"high":1485,"low":1252,"close":1277,"change":112,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1277},"2025-11-18",1.515,-0.67,518600,{"date":1489,"open":1292,"high":1490,"low":1252,"close":718,"change":349,"percent_change":1491,"volume":1492,"transactions":9,"vwap":718},"2025-11-17",1.555,-1.97,731900,{"date":1494,"open":1260,"high":1359,"low":1251,"close":707,"change":444,"percent_change":1495,"volume":1496,"transactions":9,"vwap":707},"2025-11-14",7.04,900600,{"date":1498,"open":1251,"high":718,"low":1251,"close":1278,"change":385,"percent_change":1282,"volume":1499,"transactions":9,"vwap":1278},"2025-11-13",293300,{"date":1501,"open":1252,"high":1502,"low":1251,"close":1251,"change":349,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1251},"2025-11-12",1.478,-2.1,345100,{"date":1506,"open":1270,"high":1287,"low":756,"close":1282,"change":452,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1282},"2025-11-11",5.15,636900,{"date":1510,"open":1278,"high":1282,"low":765,"close":765,"change":112,"percent_change":1511,"volume":1512,"transactions":9,"vwap":765},"2025-11-10",-0.73,338000,{"date":1514,"open":1297,"high":1297,"low":1270,"close":1306,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1306},"2025-11-07",-0.2,-12.74,717700,{"date":1519,"open":701,"high":1520,"low":1297,"close":1377,"change":226,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1377},"2025-11-06",1.629,-3.09,983500,{"date":1524,"open":723,"high":700,"low":1377,"close":701,"change":276,"percent_change":1525,"volume":1526,"transactions":9,"vwap":701},"2025-11-05",2.53,297900,{"date":1528,"open":736,"high":700,"low":1377,"close":1404,"change":349,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1404},"2025-11-04",-1.86,524300,{"date":1532,"open":700,"high":1533,"low":723,"close":716,"change":578,"percent_change":1437,"volume":1534,"transactions":9,"vwap":716},"2025-11-03",1.66,414400,{"date":1536,"open":723,"high":700,"low":1404,"close":700,"change":276,"percent_change":375,"volume":1537,"transactions":9,"vwap":700},"2025-10-31",374600,{"date":1539,"open":736,"high":729,"low":1404,"close":723,"change":349,"percent_change":1540,"volume":1541,"transactions":9,"vwap":723},"2025-10-30",-1.85,506500,{"date":1543,"open":681,"high":690,"low":736,"close":701,"change":317,"percent_change":1266,"volume":1544,"transactions":9,"vwap":701},"2025-10-29",388100,{"date":1546,"open":629,"high":585,"low":675,"close":690,"change":578,"percent_change":1547,"volume":1548,"transactions":9,"vwap":690},"2025-10-28",-1.17,188900,{"date":1550,"open":635,"high":635,"low":690,"close":629,"change":578,"percent_change":1551,"volume":1552,"transactions":9,"vwap":629},"2025-10-27",-1.16,329300,{"date":1554,"open":690,"high":1555,"low":690,"close":585,"change":561,"percent_change":1556,"volume":1557,"transactions":9,"vwap":585},"2025-10-24",1.745,2.98,429000,{"date":1559,"open":675,"high":690,"low":700,"close":681,"change":245,"percent_change":245,"volume":1560,"transactions":9,"vwap":681},"2025-10-23",289700,{"date":1562,"open":681,"high":661,"low":543,"close":681,"change":112,"percent_change":1563,"volume":1564,"transactions":9,"vwap":681},"2025-10-22",-0.59,338700,{"date":1566,"open":1533,"high":661,"low":1567,"close":690,"change":252,"percent_change":558,"volume":1568,"transactions":9,"vwap":690},"2025-10-21",1.646,307000,{"date":1570,"open":730,"high":690,"low":730,"close":1533,"change":252,"percent_change":532,"volume":1571,"transactions":9,"vwap":1533},"2025-10-20",388300,{"date":1573,"open":543,"high":681,"low":700,"close":700,"change":515,"percent_change":1574,"volume":1575,"transactions":9,"vwap":700},"2025-10-17",-2.4,299300,{"date":1577,"open":594,"high":594,"low":1533,"close":675,"change":349,"percent_change":1578,"volume":1579,"transactions":9,"vwap":675},"2025-10-16",-1.76,329800,{"date":1581,"open":629,"high":1582,"low":1583,"close":661,"change":112,"percent_change":1584,"volume":1585,"transactions":9,"vwap":661},"2025-10-15",1.748,1.675,-0.58,300100,{"date":1587,"open":1533,"high":1555,"low":543,"close":629,"change":385,"percent_change":743,"volume":1588,"transactions":9,"vwap":629},"2025-10-14",339200,{"date":1590,"open":543,"high":661,"low":1591,"close":690,"change":561,"percent_change":1592,"volume":1593,"transactions":9,"vwap":690},"2025-10-13",1.639,3.05,620500,{"date":1595,"open":635,"high":1596,"low":701,"close":730,"change":235,"percent_change":1597,"volume":1598,"transactions":9,"vwap":730},"2025-10-10",1.77,-5.2,759900,{"date":1600,"open":585,"high":277,"low":690,"close":585,"change":245,"percent_change":245,"volume":1417,"transactions":9,"vwap":585},"2025-10-09",{"date":1602,"open":629,"high":576,"low":690,"close":585,"change":252,"percent_change":635,"volume":1603,"transactions":9,"vwap":585},"2025-10-08",460700,{"date":1605,"open":577,"high":560,"low":1606,"close":661,"change":235,"percent_change":1607,"volume":1608,"transactions":9,"vwap":661},"2025-10-07",1.684,-5.03,614000,{"date":1610,"open":560,"high":614,"low":1596,"close":577,"change":112,"percent_change":1611,"volume":1612,"transactions":9,"vwap":577},"2025-10-06",-0.56,546600,{"date":1614,"open":577,"high":542,"low":1615,"close":560,"change":252,"percent_change":690,"volume":1616,"transactions":9,"vwap":560},"2025-10-03",1.776,350500,{"date":1618,"open":1596,"high":1619,"low":277,"close":1596,"change":197,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1596},"2025-10-02",1.779,0.57,433200,{"date":1623,"open":530,"high":1624,"low":277,"close":635,"change":235,"percent_change":1625,"volume":1626,"transactions":9,"vwap":635},"2025-10-01",1.859,-4.86,649400,{"date":1628,"open":533,"high":1629,"low":532,"close":530,"change":326,"percent_change":1630,"volume":1631,"transactions":9,"vwap":530},"2025-09-30",1.94,-4.15,477000,{"date":1633,"open":522,"high":514,"low":644,"close":533,"change":578,"percent_change":1634,"volume":1635,"transactions":9,"vwap":533},"2025-09-29",-1.03,280600,{"date":1637,"open":1629,"high":1638,"low":644,"close":522,"change":197,"percent_change":1639,"volume":1640,"transactions":9,"vwap":522},"2025-09-26",1.975,0.52,282200,{"date":1642,"open":644,"high":511,"low":651,"close":1629,"change":197,"percent_change":1639,"volume":1643,"transactions":9,"vwap":1629},"2025-09-25",490800,{"date":1645,"open":514,"high":1646,"low":549,"close":533,"change":515,"percent_change":1647,"volume":1648,"transactions":9,"vwap":533},"2025-09-24",1.99,-2.03,821900,{"date":1650,"open":511,"high":1651,"low":1629,"close":650,"change":245,"percent_change":245,"volume":1652,"transactions":9,"vwap":650},"2025-09-23",2.025,491500,{"date":1654,"open":651,"high":1655,"low":668,"close":650,"change":385,"percent_change":866,"volume":1656,"transactions":9,"vwap":650},"2025-09-22",1.995,550100,{"date":1658,"open":514,"high":512,"low":513,"close":522,"change":515,"percent_change":1659,"volume":1660,"transactions":9,"vwap":522},"2025-09-19",-2.01,1600200,{"date":1662,"open":514,"high":485,"low":531,"close":1646,"change":561,"percent_change":382,"volume":1663,"transactions":9,"vwap":1646},"2025-09-18",524800,{"date":1665,"open":513,"high":511,"low":651,"close":1629,"change":385,"percent_change":902,"volume":1666,"transactions":9,"vwap":1629},"2025-09-17",560700,{"date":1668,"open":523,"high":533,"low":667,"close":644,"change":385,"percent_change":885,"volume":1669,"transactions":9,"vwap":644},"2025-09-16",432600,{"date":1671,"open":644,"high":1672,"low":651,"close":523,"change":578,"percent_change":1673,"volume":1674,"transactions":9,"vwap":523},"2025-09-15",1.941,-1.04,335900,{"date":1676,"open":531,"high":531,"low":513,"close":644,"change":515,"percent_change":1478,"volume":1677,"transactions":9,"vwap":644},"2025-09-12",347500,{"date":1679,"open":668,"high":650,"low":668,"close":531,"change":261,"percent_change":1680,"volume":1681,"transactions":9,"vwap":531},"2025-09-11",4.26,436100,{"date":1683,"open":1629,"high":656,"low":668,"close":549,"change":217,"percent_change":1521,"volume":1684,"transactions":9,"vwap":549},"2025-09-10",353800,{"date":1686,"open":1629,"high":1687,"low":513,"close":1629,"change":112,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1629},"2025-09-09",1.947,-0.51,304200,{"date":1691,"open":644,"high":1646,"low":1692,"close":522,"change":252,"percent_change":715,"volume":1693,"transactions":9,"vwap":522},"2025-09-08",1.897,495400,{"date":1695,"open":513,"high":1696,"low":651,"close":644,"change":197,"percent_change":1639,"volume":1697,"transactions":9,"vwap":644},"2025-09-05",1.965,351600,{"date":1699,"open":651,"high":644,"low":634,"close":513,"change":252,"percent_change":736,"volume":1700,"transactions":9,"vwap":513},"2025-09-04",388200,{"date":1702,"open":644,"high":533,"low":549,"close":549,"change":515,"percent_change":1703,"volume":1704,"transactions":9,"vwap":549},"2025-09-03",-2.08,331200,{"date":1706,"open":1629,"high":1629,"low":549,"close":644,"change":515,"percent_change":1478,"volume":1707,"transactions":9,"vwap":644},"2025-09-02",463500,{"date":1709,"open":531,"high":514,"low":513,"close":531,"change":197,"percent_change":1710,"volume":1711,"transactions":9,"vwap":531},"2025-08-29",0.51,368700,{"date":1713,"open":531,"high":1638,"low":513,"close":522,"change":252,"percent_change":715,"volume":1714,"transactions":9,"vwap":522},"2025-08-28",422800,{"date":1716,"open":523,"high":1717,"low":668,"close":644,"change":107,"percent_change":1718,"volume":1719,"transactions":9,"vwap":644},"2025-08-27",2.06,3.23,1053600,{"date":1721,"open":542,"high":541,"low":551,"close":667,"change":252,"percent_change":730,"volume":1722,"transactions":9,"vwap":667},"2025-08-26",603700,{"date":1724,"open":532,"high":667,"low":1725,"close":542,"change":245,"percent_change":245,"volume":1508,"transactions":9,"vwap":542},"2025-08-25",1.795,{"date":1727,"open":550,"high":542,"low":277,"close":542,"change":206,"percent_change":1728,"volume":1729,"transactions":9,"vwap":542},"2025-08-22",5.17,501200,{"date":1731,"open":661,"high":1596,"low":661,"close":277,"change":252,"percent_change":550,"volume":1732,"transactions":9,"vwap":277},"2025-08-21",424200,{"date":1734,"open":635,"high":635,"low":690,"close":629,"change":515,"percent_change":1735,"volume":1736,"transactions":9,"vwap":629},"2025-08-20",-2.29,624600,{"date":1738,"open":542,"high":542,"low":585,"close":550,"change":217,"percent_change":1385,"volume":1739,"transactions":9,"vwap":550},"2025-08-19",729800,{"date":1741,"open":577,"high":542,"low":1742,"close":558,"change":197,"percent_change":569,"volume":1743,"transactions":9,"vwap":558},"2025-08-18",1.785,590900,{"date":1745,"open":551,"high":532,"low":577,"close":560,"change":245,"percent_change":245,"volume":1746,"transactions":9,"vwap":560},"2025-08-15",518000,{"date":1748,"open":668,"high":1749,"low":550,"close":560,"change":268,"percent_change":1750,"volume":1751,"transactions":9,"vwap":560},"2025-08-14",1.909,-5.26,1402500,{"date":1753,"open":551,"high":644,"low":551,"close":523,"change":444,"percent_change":301,"volume":1754,"transactions":9,"vwap":523},"2025-08-13",951800,{"date":1756,"open":560,"high":542,"low":550,"close":560,"change":197,"percent_change":569,"volume":1757,"transactions":9,"vwap":560},"2025-08-12",917300,{"date":1759,"open":690,"high":530,"low":681,"close":577,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":577},"2025-08-11",0.085,4.99,992700,{"date":1764,"open":651,"high":1629,"low":736,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-08-08",1.705,-0.235,-12.11,1967800,{"date":1770,"open":514,"high":485,"low":533,"close":1629,"change":515,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1629},"2025-08-07",-2.02,832700,{"date":1774,"open":1775,"high":1775,"low":514,"close":514,"change":235,"percent_change":1412,"volume":1776,"transactions":9,"vwap":514},"2025-08-06",2.105,478200,{"date":1778,"open":1779,"high":1780,"low":485,"close":298,"change":276,"percent_change":650,"volume":1781,"transactions":9,"vwap":298},"2025-08-05",2.08,2.125,571700,{"date":1783,"open":511,"high":299,"low":514,"close":512,"change":561,"percent_change":1525,"volume":1784,"transactions":9,"vwap":512},"2025-08-04",271300,{"date":1786,"open":511,"high":1787,"low":1788,"close":514,"change":226,"percent_change":1789,"volume":1790,"transactions":9,"vwap":514},"2025-08-01",2.01,1.915,-2.46,794100,{"date":1792,"open":1793,"high":308,"low":485,"close":512,"change":226,"percent_change":1574,"volume":1794,"transactions":9,"vwap":512},"2025-07-31",2.09,332500,{"date":1796,"open":308,"high":213,"low":1717,"close":1779,"change":515,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1779},"2025-07-30",-1.89,553500,{"date":1800,"open":16,"high":16,"low":1801,"close":466,"change":1244,"percent_change":1179,"volume":1802,"transactions":9,"vwap":466},"2025-07-29",2.1,540200,{"date":1804,"open":19,"high":185,"low":316,"close":16,"change":252,"percent_change":1270,"volume":1805,"transactions":9,"vwap":16},"2025-07-28",456300,{"date":1807,"open":316,"high":16,"low":213,"close":316,"change":245,"percent_change":245,"volume":1808,"transactions":9,"vwap":316},"2025-07-25",363400,{"date":1810,"open":251,"high":251,"low":316,"close":316,"change":938,"percent_change":1811,"volume":1812,"transactions":9,"vwap":316},"2025-07-24",-4.72,486700,{"date":1814,"open":244,"high":242,"low":195,"close":259,"change":276,"percent_change":550,"volume":1815,"transactions":9,"vwap":259},"2025-07-23",718000,{"date":1817,"open":213,"high":244,"low":216,"close":195,"change":187,"percent_change":1818,"volume":1819,"transactions":9,"vwap":195},"2025-07-22",5.53,713100,{"date":1821,"open":466,"high":225,"low":1822,"close":501,"change":561,"percent_change":324,"volume":1823,"transactions":9,"vwap":501},"2025-07-21",2.103,729300,{"date":1825,"open":309,"high":196,"low":1779,"close":466,"change":112,"percent_change":1826,"volume":1827,"transactions":9,"vwap":466},"2025-07-18",-0.47,745400,{"date":1829,"open":466,"high":216,"low":1830,"close":204,"change":245,"percent_change":245,"volume":1831,"transactions":9,"vwap":204},"2025-07-17",2.11,605100,{"date":1833,"open":225,"high":225,"low":1834,"close":204,"change":226,"percent_change":1735,"volume":1835,"transactions":9,"vwap":204},"2025-07-16",2.075,916400,{"date":1837,"open":214,"high":316,"low":1838,"close":213,"change":112,"percent_change":1839,"volume":1840,"transactions":9,"vwap":213},"2025-07-15",2.165,-0.46,899200,{"date":1842,"open":225,"high":1843,"low":1844,"close":196,"change":245,"percent_change":245,"volume":1845,"transactions":9,"vwap":196},"2025-07-14",2.249,2.142,906800,{"date":1847,"open":259,"high":1848,"low":213,"close":196,"change":670,"percent_change":1849,"volume":1850,"transactions":9,"vwap":196},"2025-07-11",2.356,-6.41,828900,{"date":1852,"open":325,"high":18,"low":259,"close":233,"change":515,"percent_change":686,"volume":1853,"transactions":9,"vwap":233},"2025-07-10",779000,{"date":1855,"open":429,"high":375,"low":325,"close":325,"change":1244,"percent_change":1856,"volume":1857,"transactions":9,"vwap":325},"2025-07-09",-5.18,681200,{"date":1859,"open":356,"high":375,"low":356,"close":429,"change":452,"percent_change":1860,"volume":1861,"transactions":9,"vwap":429},"2025-07-08",2.87,771800,{"date":1863,"open":364,"high":403,"low":1864,"close":356,"change":326,"percent_change":1865,"volume":1866,"transactions":9,"vwap":356},"2025-07-07",2.41,-3.17,823300,{"date":1868,"open":1525,"high":391,"low":1869,"close":375,"change":252,"percent_change":744,"volume":1870,"transactions":9,"vwap":375},"2025-07-03",2.465,665900,{"date":1872,"open":419,"high":419,"low":18,"close":367,"change":20,"percent_change":1873,"volume":1874,"transactions":9,"vwap":367},"2025-07-02",-4.6,1100000,{"date":1876,"open":1877,"high":430,"low":1869,"close":419,"change":385,"percent_change":1878,"volume":1879,"transactions":9,"vwap":419},"2025-07-01",2.6,0.77,851400,{"date":1881,"open":1882,"high":430,"low":346,"close":391,"change":276,"percent_change":1377,"volume":1883,"transactions":9,"vwap":391},"2025-06-30",2.63,1319200,{"date":1885,"open":429,"high":1886,"low":339,"close":403,"change":261,"percent_change":1887,"volume":1888,"transactions":9,"vwap":403},"2025-06-27",2.615,3.24,8475900,{"date":1890,"open":429,"high":1525,"low":186,"close":494,"change":515,"percent_change":1891,"volume":1892,"transactions":9,"vwap":494},"2025-06-26",-1.59,721700,{"date":1894,"open":364,"high":1895,"low":346,"close":429,"change":385,"percent_change":1896,"volume":1897,"transactions":9,"vwap":429},"2025-06-25",2.609,0.8,935400,{"date":1899,"open":242,"high":364,"low":1900,"close":367,"change":662,"percent_change":1901,"volume":1902,"transactions":9,"vwap":367},"2025-06-24",2.335,7.33,524600,{"date":1904,"open":339,"high":339,"low":19,"close":251,"change":326,"percent_change":1905,"volume":1906,"transactions":9,"vwap":251},"2025-06-23",-3.33,782200,{"date":1908,"open":194,"high":1909,"low":1910,"close":18,"change":662,"percent_change":1911,"volume":1912,"transactions":9,"vwap":18},"2025-06-20",2.425,2.225,7.62,825900,{"date":1914,"open":194,"high":291,"low":196,"close":19,"change":112,"percent_change":1915,"volume":1916,"transactions":9,"vwap":19},"2025-06-18",-0.45,406700,{"date":1918,"open":275,"high":259,"low":1919,"close":194,"change":317,"percent_change":1920,"volume":1921,"transactions":9,"vwap":194},"2025-06-17",2.215,-3.03,664500,{"date":1923,"open":16,"high":244,"low":1924,"close":244,"change":261,"percent_change":1925,"volume":1926,"transactions":9,"vwap":244},"2025-06-16",2.205,3.59,486100,{"date":1928,"open":244,"high":242,"low":19,"close":19,"change":20,"percent_change":1929,"volume":1930,"transactions":9,"vwap":19},"2025-06-13",-5.11,335200,{"date":1932,"open":366,"high":366,"low":251,"close":242,"change":326,"percent_change":1933,"volume":1934,"transactions":9,"vwap":242},"2025-06-12",-3.29,446200,{"date":1936,"open":242,"high":429,"low":242,"close":339,"change":206,"percent_change":1937,"volume":1938,"transactions":9,"vwap":339},"2025-06-11",3.85,542700,{"date":1940,"open":324,"high":484,"low":307,"close":233,"change":112,"percent_change":283,"volume":1941,"transactions":9,"vwap":233},"2025-06-10",417800,{"date":1943,"open":259,"high":18,"low":1944,"close":242,"change":385,"percent_change":806,"volume":1945,"transactions":9,"vwap":242},"2025-06-09",2.305,433000,{"date":1947,"open":251,"high":324,"low":185,"close":259,"change":561,"percent_change":196,"volume":1948,"transactions":9,"vwap":259},"2025-06-06",501100,{"date":1950,"open":300,"high":251,"low":205,"close":300,"change":112,"percent_change":1951,"volume":1952,"transactions":9,"vwap":300},"2025-06-05",-0.44,277800,{"date":1954,"open":244,"high":1955,"low":307,"close":195,"change":112,"percent_change":283,"volume":1956,"transactions":9,"vwap":195},"2025-06-04",2.361,369000,{"date":1958,"open":196,"high":251,"low":1959,"close":275,"change":1222,"percent_change":1960,"volume":1961,"transactions":9,"vwap":275},"2025-06-03",2.185,5.02,391400,{"date":1963,"open":225,"high":16,"low":1964,"close":196,"change":578,"percent_change":886,"volume":1805,"transactions":9,"vwap":196},"2025-06-02",2.155,{"date":1966,"open":16,"high":185,"low":1838,"close":225,"change":515,"percent_change":1967,"volume":1968,"transactions":9,"vwap":225},"2025-05-30",-1.78,568000,{"date":1970,"open":19,"high":300,"low":225,"close":16,"change":276,"percent_change":558,"volume":1971,"transactions":9,"vwap":16},"2025-05-29",280000,{"date":1973,"open":185,"high":195,"low":225,"close":225,"change":217,"percent_change":1974,"volume":1975,"transactions":9,"vwap":225},"2025-05-28",-2.64,276000,{"date":1977,"open":194,"high":1978,"low":316,"close":307,"change":561,"percent_change":16,"volume":1979,"transactions":9,"vwap":307},"2025-05-27",2.304,431400,{"date":1981,"open":195,"high":1982,"low":1919,"close":316,"change":938,"percent_change":1811,"volume":1983,"transactions":9,"vwap":316},"2025-05-23",2.347,392800,{"date":1985,"open":251,"high":17,"low":300,"close":259,"change":197,"percent_change":1986,"volume":1987,"transactions":9,"vwap":259},"2025-05-22",0.43,378900,{"date":1989,"open":339,"high":494,"low":251,"close":251,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":251},"2025-05-21",-0.14,-5.69,435200,{"date":1994,"open":18,"high":364,"low":18,"close":357,"change":276,"percent_change":543,"volume":1995,"transactions":9,"vwap":357},"2025-05-20",332000,{"date":1997,"open":233,"high":1998,"low":1999,"close":290,"change":561,"percent_change":1830,"volume":2000,"transactions":9,"vwap":290},"2025-05-19",2.455,2.325,691100,{"date":2002,"open":17,"high":290,"low":259,"close":17,"change":578,"percent_change":2003,"volume":2004,"transactions":9,"vwap":17},"2025-05-16",-0.84,467200,{"date":2006,"open":259,"high":18,"low":244,"close":186,"change":107,"percent_change":382,"volume":2007,"transactions":9,"vwap":186},"2025-05-15",396200,{"date":2009,"open":324,"high":366,"low":244,"close":259,"change":349,"percent_change":2010,"volume":2011,"transactions":9,"vwap":259},"2025-05-14",-1.27,482600,{"date":2013,"open":307,"high":17,"low":316,"close":324,"change":2014,"percent_change":524,"volume":2015,"transactions":9,"vwap":324},"2025-05-13",0.105,654400,{"date":2017,"open":366,"high":366,"low":194,"close":205,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":205},"2025-05-12",-0.125,-5.25,845600,{"date":2022,"open":410,"high":2023,"low":309,"close":325,"change":1288,"percent_change":2024,"volume":2025,"transactions":9,"vwap":325},"2025-05-09",2.83,-22.22,1439100,{"date":2027,"open":2028,"high":176,"low":630,"close":176,"change":1058,"percent_change":2029,"volume":2030,"transactions":9,"vwap":176},"2025-05-08",2.88,8.13,675000,{"date":2032,"open":2033,"high":2034,"low":420,"close":2023,"change":578,"percent_change":1320,"volume":2035,"transactions":9,"vwap":2023},"2025-05-07",2.85,2.925,174700,{"date":2037,"open":1860,"high":2038,"low":630,"close":2033,"change":317,"percent_change":1574,"volume":2039,"transactions":9,"vwap":2033},"2025-05-06",2.935,182600,{"date":2041,"open":2042,"high":2043,"low":2028,"close":2042,"change":515,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-05-05",2.92,3,-1.35,205300,{"date":2047,"open":2048,"high":2049,"low":2028,"close":2050,"change":385,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-05-02",2.97,2.989,2.96,0.68,266700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":908,"change":578,"percent_change":1288,"volume":2058,"transactions":9,"vwap":908},"2025-05-01",3.02,3.04,2.93,214900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2050,"change":578,"percent_change":1486,"volume":2064,"transactions":9,"vwap":2050},"2025-04-30",2.91,2.965,2.86,179900,{"date":2066,"open":2057,"high":2067,"low":2042,"close":1556,"change":561,"percent_change":629,"volume":2068,"transactions":9,"vwap":1556},"2025-04-29",3.025,209100,{"date":2070,"open":2043,"high":1592,"low":2063,"close":2057,"change":226,"percent_change":686,"volume":2071,"transactions":9,"vwap":2057},"2025-04-28",290900,{"date":2073,"open":2061,"high":2074,"low":2063,"close":1556,"change":206,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1556},"2025-04-25",3.01,3.11,450700,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":107,"percent_change":466,"volume":2082,"transactions":9,"vwap":2081},"2025-04-24",2.82,2.895,2.89,199600,{"date":2084,"open":2033,"high":2085,"low":2086,"close":2023,"change":107,"percent_change":501,"volume":2087,"transactions":9,"vwap":2023},"2025-04-23",2.885,2.76,243300,{"date":180,"open":420,"high":630,"low":493,"close":2089,"change":112,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},2.77,-0.36,262100]