[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FABC":3,"homepage-market-summary":31,"stock-historical-FABC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FABC","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},"Fabric.AI, Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","Fabric.AI Inc is an infrastructure company building a suite of fabless semiconductor technologies to power AI factories - smart data centers optimized for producing intelligence at scale. The company's innovations include MicroLED-based optical interconnects and other system-critical technologies that enable faster, more efficient, and more scalable AI workloads. Its mission is to transform data centers into unified production systems for artificial intelligence.","58","Round Rock, TX",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},2.34,2.33,2.46,2.26,2.29,0.05,2.18,89459.080155,596,2.3691,7.85,1.64,738935.91257442,11.3,5783,{"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},10.72,559673,204280603.143605,-70.75,"2025-04-22",[183,184,192,201,209,218,228,237,244,252,260,270,278,285,292,300,308,317,325,333,343,352,360,368,375,386,395,405,415,423,430,439,450,458,466,474,480,488,497,505,512,520,526,535,542,549,555,562,570,575,584,592,598,604,611,615,620,623,627,631,635,639,644,648,655,664,671,680,687,694,698,706,712,720,727,731,737,745,753,761,768,775,782,791,799,808,814,822,830,836,843,852,860,869,876,881,887,893,901,909,917,924,931,938,945,952,957,960,964,968,974,978,982,986,991,995,999,1004,1009,1014,1018,1023,1029,1036,1042,1047,1053,1060,1066,1072,1078,1083,1088,1092,1096,1100,1104,1107,1110,1114,1118,1122,1128,1133,1137,1141,1145,1148,1152,1157,1160,1164,1168,1173,1176,1181,1185,1189,1193,1196,1200,1203,1206,1210,1214,1219,1222,1224,1228,1232,1236,1240,1242,1245,1250,1255,1260,1264,1270,1277,1283,1286,1289,1295,1299,1302,1305,1309,1313,1317,1321,1325,1331,1336,1340,1344,1350,1354,1358,1362,1367,1372,1377,1383,1389,1393,1397,1399,1403,1407,1412,1418,1422,1427,1431,1435,1439,1443,1448,1453,1460,1464,1469,1472,1477,1480,1485,1489,1493,1498,1504,1508,1512,1519,1523,1529,1536,1542,1549,1555,1562,1568,1576,1581,1586,1592,1598,1605,1610,1618,1624,1631,1638,1644,1649,1655,1661,1666,1670,1675,1678,1682,1687,1692,1695,1698,1705,1709,1716,1724,1731,1737,1742,1747,1754,1761,1767,1772,1776,1783,1792,1797,1801,1806,1811,1817,1823,1830,1835,1840,1845,1852,1855,1862,1870,1876,1882,1887,1896,1902,1908,1916,1920,1925,1933,1940,1946,1951,1955,1960,1965,1970,1975,1981,1988,1994,2000,2007,2011,2018,2026,2032,2037,2042,2045,2049,2052,2055,2059,2063,2066,2068,2071,2075,2078,2083,2086,2089,2093,2096,2099,2102,2105,2109,2112,2115,2118,2123,2127,2131,2138,2143,2148,2151,2154,2157,2160,2162,2165,2169,2174,2177,2181,2184,2187],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":19,"high":186,"low":19,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.35,0.01,0.44,71748.55021,690,2.2997,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":113,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.36,2.27,2.28,-0.44,31676.814959,494,2.3028,{"date":202,"open":203,"high":203,"low":19,"close":20,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.4,-0.07,-2.97,57391.784416,476,2.295,{"date":210,"open":211,"high":212,"low":196,"close":194,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.43,2.4602,-0.05,-2.07,109132.62207,796,2.3734,{"date":219,"open":220,"high":221,"low":19,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",2.3,2.48,2.41,0.1,4.33,143554.96351,980,2.4166,{"date":229,"open":20,"high":16,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.2,2.31,0.02,0.87,116120.839384,979,2.2694,{"date":238,"open":230,"high":16,"low":239,"close":20,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":195},"2026-09-23",2.12,0.11,5.05,159694.98499,1084,{"date":245,"open":246,"high":247,"low":239,"close":22,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",2.15,2.24,0,151314.410816,1020,2.1487,{"date":253,"open":254,"high":247,"low":239,"close":22,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",2.14,0.045,2.11,121281.691703,1013,2.1615,{"date":261,"open":16,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",2.37,2.1,2.135,-0.155,-6.77,356589.86873,2927,2.1686,{"date":271,"open":17,"high":272,"low":195,"close":20,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",2.38,0.04,1.78,86516.560728,925,2.3209,{"date":279,"open":220,"high":203,"low":280,"close":281,"change":248,"percent_change":248,"volume":282,"transactions":283,"vwap":284},"2026-09-16",2.22,2.25,132342.414,1487,2.2744,{"date":286,"open":272,"high":272,"low":280,"close":281,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",-0.09,-3.85,214013.492957,1470,2.2903,{"date":293,"open":294,"high":295,"low":17,"close":16,"change":287,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",2.44,2.4411,-3.7,140090.058214,970,2.3738,{"date":301,"open":294,"high":302,"low":272,"close":211,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",2.485,0.07,2.97,94087.62609,1205,2.4277,{"date":309,"open":310,"high":311,"low":312,"close":194,"change":287,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",2.475,2.5,2.3586,-3.67,147157.54099,1350,2.4231,{"date":318,"open":221,"high":319,"low":211,"close":320,"change":213,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",2.52,2.45,-2,71302.34625,975,2.4742,{"date":326,"open":327,"high":328,"low":18,"close":311,"change":113,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",2.55,2.61,-0.4,99028.062364,1261,2.5058,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":213,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",2.54,2.64,2.47,2.51,-1.95,181824.17,1848,2.5284,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":232,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",2.62,2.5163,2.56,0.79,58621.164,814,2.5749,{"date":353,"open":18,"high":345,"low":354,"close":335,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",2.4301,0.09,3.67,104287.06314,744,2.5305,{"date":361,"open":347,"high":345,"low":362,"close":320,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",2.42,-0.17,-6.49,230428.70105,1156,2.5006,{"date":369,"open":370,"high":370,"low":320,"close":345,"change":204,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",2.71,-2.6,270073.702461,1881,2.5572,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",2.79,2.8544,2.67,2.69,-0.1,-3.58,148153.81011,901,2.7417,{"date":387,"open":388,"high":389,"low":390,"close":377,"change":213,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",2.83,3.005,2.78,-1.76,171594.521197,745,2.92,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",2.7,2.885,2.84,0.125,4.6,88432.711874,722,2.8144,{"date":406,"open":407,"high":408,"low":397,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",2.81,2.9,2.715,-0.125,-4.4,126864.908782,824,2.7645,{"date":416,"open":417,"high":418,"low":419,"close":399,"change":187,"percent_change":153,"volume":420,"transactions":421,"vwap":422},"2026-08-24",2.87,2.89,2.8,69913.738862,575,2.8507,{"date":424,"open":425,"high":417,"low":426,"close":388,"change":303,"percent_change":335,"volume":427,"transactions":428,"vwap":429},"2026-08-21",2.82,2.72,99223.26819,598,2.8133,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":187,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",2.74,2.865,2.76,0.36,129154.071792,766,2.8039,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",3.04,3.0867,2.73,2.75,-0.29,-9.54,224673.715101,1195,2.8959,{"date":451,"open":377,"high":452,"low":434,"close":441,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",3.05,0.16,5.56,268839.23387,1634,2.892,{"date":459,"open":419,"high":460,"low":432,"close":461,"change":21,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",3.02,2.88,1.77,474194.789911,1828,2.8761,{"date":467,"open":468,"high":408,"low":426,"close":388,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",2.86,0.08,2.91,187577.950929,1102,2.8312,{"date":475,"open":379,"high":468,"low":379,"close":444,"change":273,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",1.48,109947.294956,608,2.7606,{"date":481,"open":418,"high":482,"low":397,"close":370,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",2.9688,-0.06,-2.17,335039.474138,2242,2.8429,{"date":489,"open":444,"high":490,"low":397,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-11",2.99,2.77,0.14,5.32,753042.72001,3777,2.8382,{"date":498,"open":419,"high":419,"low":328,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",2.63,-0.14,-5.05,109930.15105,999,2.7254,{"date":506,"open":507,"high":508,"low":338,"close":491,"change":469,"percent_change":304,"volume":509,"transactions":510,"vwap":511},"2026-08-07",2.68,2.835,109328.18055,668,2.768,{"date":513,"open":443,"high":514,"low":515,"close":380,"change":213,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",2.889,2.6,-1.82,164968.405545,1165,2.7261,{"date":521,"open":417,"high":417,"low":379,"close":432,"change":363,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",-5.84,261188.124337,1723,2.7453,{"date":527,"open":528,"high":529,"low":432,"close":470,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",2.85,3.03,0.18,6.59,622745.14487,2801,2.9164,{"date":536,"open":379,"high":419,"low":537,"close":443,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":380},"2026-08-03",2.505,0.23,9.2,267717.169517,2038,{"date":543,"open":499,"high":544,"low":203,"close":311,"change":483,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",2.6488,-2.34,96704.383424,900,2.492,{"date":550,"open":262,"high":328,"low":262,"close":347,"change":551,"percent_change":552,"volume":553,"transactions":384,"vwap":554},"2026-07-30",0.2,8.47,139712.990059,2.5036,{"date":556,"open":311,"high":327,"low":186,"close":194,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",-0.12,-4.84,294361.97209,1254,2.4416,{"date":563,"open":221,"high":564,"low":231,"close":221,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",2.5701,-0.04,-1.59,179337.117239,791,2.4312,{"date":571,"open":336,"high":336,"low":16,"close":319,"change":113,"percent_change":329,"volume":572,"transactions":573,"vwap":574},"2026-07-27",308549.102946,1752,2.4357,{"date":576,"open":577,"high":578,"low":319,"close":579,"change":287,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-24",2.6351,2.65,2.53,-3.44,104365.620835,913,2.5615,{"date":585,"open":586,"high":397,"low":311,"close":345,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",2.59,-0.03,-1.13,169638.293819,758,2.5643,{"date":593,"open":434,"high":434,"low":499,"close":578,"change":594,"percent_change":595,"volume":596,"transactions":207,"vwap":597},"2026-07-22",-0.08,-2.93,49864.523437,2.6793,{"date":599,"open":434,"high":417,"low":443,"close":443,"change":223,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",3.8,180263.547822,1060,2.794,{"date":605,"open":499,"high":606,"low":311,"close":499,"change":355,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",2.66,3.54,109012.693156,1422,2.5747,{"date":612,"open":579,"high":606,"low":338,"close":335,"change":287,"percent_change":613,"volume":614,"transactions":9,"vwap":335},"2026-07-17",-3.42,184400,{"date":616,"open":336,"high":443,"low":311,"close":499,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":499},"2026-07-16",-0.02,-0.75,215200,{"date":621,"open":397,"high":394,"low":515,"close":578,"change":248,"percent_change":248,"volume":622,"transactions":9,"vwap":578},"2026-07-15",289300,{"date":624,"open":336,"high":425,"low":499,"close":578,"change":21,"percent_change":625,"volume":626,"transactions":9,"vwap":578},"2026-07-14",1.92,132300,{"date":628,"open":606,"high":434,"low":327,"close":515,"change":483,"percent_change":629,"volume":630,"transactions":9,"vwap":515},"2026-07-13",-2.26,214800,{"date":632,"open":606,"high":491,"low":579,"close":606,"change":587,"percent_change":633,"volume":634,"transactions":9,"vwap":606},"2026-07-10",-1.12,266400,{"date":636,"open":397,"high":528,"low":336,"close":380,"change":355,"percent_change":637,"volume":638,"transactions":9,"vwap":380},"2026-07-09",3.46,284400,{"date":640,"open":443,"high":417,"low":319,"close":515,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":515},"2026-07-08",-0.25,-8.77,712800,{"date":645,"open":578,"high":417,"low":327,"close":528,"change":646,"percent_change":454,"volume":647,"transactions":9,"vwap":528},"2026-07-07",0.15,554400,{"date":649,"open":650,"high":651,"low":338,"close":397,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":397},"2026-07-06",3.06,3.12,-0.65,-19.4,2802100,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-02",3.5,3.71,3.15,3.35,-0.2,-5.63,691800,{"date":665,"open":666,"high":667,"low":657,"close":668,"change":500,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-01",3.65,3.86,3.55,-3.79,224000,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-30",4.17,4.57,3.63,3.69,-0.35,-8.66,965000,{"date":681,"open":682,"high":683,"low":650,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-29",3.4,4.04,0.91,29.07,974100,{"date":688,"open":689,"high":659,"low":690,"close":691,"change":273,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-26",2.95,2.94,3.13,1.29,200800,{"date":695,"open":696,"high":660,"low":407,"close":82,"change":187,"percent_change":143,"volume":697,"transactions":9,"vwap":82},"2026-06-25",3.1,511900,{"date":699,"open":700,"high":701,"low":418,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-24",3.25,3.39,3.08,-0.15,-4.64,834700,{"date":707,"open":660,"high":708,"low":709,"close":709,"change":445,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-23",3.68,3.23,-8.24,400200,{"date":713,"open":356,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-22",3.78,3.36,3.52,-0.18,-4.86,554600,{"date":721,"open":722,"high":714,"low":682,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-18",3.51,3.7,0.33,9.79,437200,{"date":728,"open":637,"high":708,"low":715,"close":89,"change":483,"percent_change":729,"volume":730,"transactions":9,"vwap":89},"2026-06-17",-1.75,353600,{"date":732,"open":701,"high":733,"low":701,"close":734,"change":187,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-16",3.84,3.43,0.29,421000,{"date":738,"open":739,"high":740,"low":660,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-15",3.9,3.95,3.42,-0.32,-8.56,729600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":363,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-12",4.03,4.1,3.66,3.74,-4.35,602000,{"date":754,"open":755,"high":747,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-11",3.6,3.29,3.91,0.53,15.68,856000,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":197,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-10",3.75,4.08,3.38,-11.52,699700,{"date":769,"open":770,"high":771,"low":755,"close":772,"change":646,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-09",3.99,4.44,3.82,4.09,954600,{"date":776,"open":777,"high":778,"low":356,"close":356,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":356},"2026-06-08",4.58,4.78,-0.58,-13.65,997900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-05",5.78,5.86,4.24,4.25,-1.45,-25.44,1187300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":551,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-04",5.38,5.74,4.95,5.7,3.64,939800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-03",5.22,6.1,5.11,5.5,0.55,11.11,2550900,{"date":809,"open":241,"high":810,"low":811,"close":795,"change":381,"percent_change":812,"volume":813,"transactions":9,"vwap":795},"2026-06-02",5.37,4.76,-1.98,774400,{"date":815,"open":816,"high":817,"low":818,"close":241,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":241},"2026-06-01",5.28,5.67,4.9,-0.3,-5.61,882500,{"date":823,"open":824,"high":825,"low":795,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-29",5.3,5.58,5.35,-0.27,-4.8,567500,{"date":831,"open":817,"high":802,"low":832,"close":833,"change":213,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-28",5.25,5.62,-0.88,746400,{"date":837,"open":825,"high":838,"low":839,"close":817,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":817},"2026-05-27",5.79,5.09,0.24,4.42,879900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-26",5.87,6.04,5.15,5.43,-0.66,-10.84,1647400,{"date":853,"open":854,"high":855,"low":795,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-22",5.19,6.28,6.09,0.99,19.41,1923300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-21",4.61,5.2,4.52,5.1,0.41,8.74,1046500,{"date":870,"open":871,"high":863,"low":748,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-20",4.31,4.69,0.43,10.09,1277200,{"date":877,"open":878,"high":841,"low":600,"close":879,"change":187,"percent_change":840,"volume":880,"transactions":9,"vwap":879},"2026-05-19",4.14,4.26,567700,{"date":882,"open":883,"high":884,"low":741,"close":787,"change":873,"percent_change":885,"volume":886,"transactions":9,"vwap":787},"2026-05-18",4.15,4.48,11.26,1411300,{"date":888,"open":683,"high":889,"low":714,"close":772,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":772},"2026-05-15",4.29,-0.38,-9.05,817200,{"date":894,"open":674,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-14",4.94,4.02,4.2,-0.6,-12.5,1604200,{"date":902,"open":903,"high":904,"low":896,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-13",4.93,5.42,4.8,-0.22,-4.38,1297100,{"date":910,"open":911,"high":912,"low":658,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-12",4.35,5.75,5.02,0.93,22.74,5195300,{"date":918,"open":919,"high":920,"low":723,"close":773,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":773},"2026-05-11",4.47,4.5,-0.48,-10.5,1014200,{"date":925,"open":926,"high":927,"low":683,"close":674,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":674},"2026-05-08",4.71,4.74,-0.24,-4.99,1188200,{"date":932,"open":933,"high":818,"low":739,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-07",4,4.81,1.07,28.61,3101700,{"date":939,"open":940,"high":941,"low":942,"close":750,"change":148,"percent_change":943,"volume":944,"transactions":9,"vwap":750},"2026-05-06",3.3,3.87,3.17,11.31,1545200,{"date":946,"open":947,"high":948,"low":419,"close":715,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":715},"2026-05-05",3,3.48,0.42,14.29,1613900,{"date":953,"open":377,"high":954,"low":444,"close":690,"change":551,"percent_change":955,"volume":956,"transactions":9,"vwap":690},"2026-05-04",3.14,7.3,986000,{"date":958,"open":377,"high":425,"low":328,"close":432,"change":303,"percent_change":345,"volume":959,"transactions":9,"vwap":432},"2026-05-01",607100,{"date":961,"open":491,"high":702,"low":327,"close":379,"change":587,"percent_change":962,"volume":963,"transactions":9,"vwap":379},"2026-04-30",-1.11,2253500,{"date":965,"open":528,"high":947,"low":18,"close":397,"change":329,"percent_change":966,"volume":967,"transactions":9,"vwap":397},"2026-04-29",-12.9,2481400,{"date":969,"open":397,"high":970,"low":328,"close":696,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":696},"2026-04-28",5.06,0.59,23.51,93044800,{"date":975,"open":319,"high":327,"low":362,"close":338,"change":587,"percent_change":976,"volume":977,"transactions":9,"vwap":338},"2026-04-27",-1.18,19600,{"date":979,"open":579,"high":980,"low":262,"close":335,"change":303,"percent_change":388,"volume":981,"transactions":9,"vwap":335},"2026-04-24",2.58,40300,{"date":983,"open":328,"high":499,"low":18,"close":337,"change":661,"percent_change":984,"volume":985,"transactions":9,"vwap":337},"2026-04-23",-7.49,85100,{"date":987,"open":606,"high":407,"low":347,"close":379,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":379},"2026-04-22",0.03,1.14,130900,{"date":992,"open":370,"high":399,"low":338,"close":336,"change":204,"percent_change":993,"volume":994,"transactions":9,"vwap":336},"2026-04-21",-2.58,99000,{"date":996,"open":426,"high":377,"low":294,"close":370,"change":21,"percent_change":997,"volume":998,"transactions":9,"vwap":370},"2026-04-20",1.88,114700,{"date":1000,"open":426,"high":1001,"low":319,"close":606,"change":594,"percent_change":1002,"volume":1003,"transactions":9,"vwap":606},"2026-04-17",3.24,-2.92,420100,{"date":1005,"open":18,"high":434,"low":18,"close":432,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":432},"2026-04-16",0.13,4.98,36400,{"date":1010,"open":194,"high":578,"low":194,"close":328,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":328},"2026-04-15",0.21,8.75,45000,{"date":1015,"open":17,"high":320,"low":280,"close":203,"change":469,"percent_change":1016,"volume":1017,"transactions":9,"vwap":203},"2026-04-14",3.45,96400,{"date":1019,"open":246,"high":262,"low":239,"close":1020,"change":551,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-13",2.32,9.43,97700,{"date":1024,"open":1025,"high":280,"low":1026,"close":239,"change":355,"percent_change":1027,"volume":1028,"transactions":9,"vwap":239},"2026-04-10",2.04,2.02,4.43,138900,{"date":1030,"open":1031,"high":239,"low":1032,"close":1033,"change":113,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-09",2,1.97,2.03,-0.49,81100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1025,"change":232,"percent_change":857,"volume":1041,"transactions":9,"vwap":1025},"2026-04-08",2.08,2.21,2.01,73900,{"date":1043,"open":22,"high":280,"low":625,"close":1026,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1026},"2026-04-07",-0.16,-7.34,159100,{"date":1048,"open":1049,"high":230,"low":1049,"close":22,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":22},"2026-04-06",1.98,0.22,11.22,31000,{"date":1054,"open":1055,"high":22,"low":1056,"close":1057,"change":381,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-02",2.06,1.84,1.96,-4.85,181900,{"date":1061,"open":1062,"high":246,"low":1063,"close":1055,"change":1011,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1055},"2026-04-01",1.86,1.81,11.35,115900,{"date":1067,"open":274,"high":1068,"low":274,"close":1069,"change":303,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-31",2.13,1.85,3.93,87500,{"date":1073,"open":1074,"high":1075,"low":27,"close":274,"change":213,"percent_change":1076,"volume":1077,"transactions":9,"vwap":274},"2026-03-30",1.93,1.94,-2.73,44200,{"date":1079,"open":1025,"high":1025,"low":274,"close":1080,"change":661,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-27",1.83,-9.85,44100,{"date":1084,"open":256,"high":1085,"low":1026,"close":1033,"change":906,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1033},"2026-03-26",2.23,-9.78,20100,{"date":1089,"open":272,"high":272,"low":1038,"close":281,"change":204,"percent_change":1090,"volume":1091,"transactions":9,"vwap":281},"2026-03-25",-3.02,133100,{"date":1093,"open":311,"high":311,"low":1020,"close":1020,"change":703,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1020},"2026-03-24",-6.07,60000,{"date":1097,"open":328,"high":491,"low":203,"close":337,"change":500,"percent_change":1098,"volume":1099,"transactions":9,"vwap":337},"2026-03-23",-5.36,126500,{"date":1101,"open":606,"high":379,"low":579,"close":328,"change":587,"percent_change":1102,"volume":1103,"transactions":9,"vwap":328},"2026-03-20",-1.14,26400,{"date":1105,"open":397,"high":443,"low":221,"close":336,"change":557,"percent_change":751,"volume":1106,"transactions":9,"vwap":336},"2026-03-19",105700,{"date":1108,"open":345,"high":419,"low":327,"close":434,"change":303,"percent_change":515,"volume":1109,"transactions":9,"vwap":434},"2026-03-18",64600,{"date":1111,"open":444,"high":418,"low":507,"close":380,"change":113,"percent_change":1112,"volume":1113,"transactions":9,"vwap":380},"2026-03-17",-0.37,79800,{"date":1115,"open":397,"high":434,"low":606,"close":397,"change":988,"percent_change":1116,"volume":1117,"transactions":9,"vwap":397},"2026-03-16",1.12,29100,{"date":1119,"open":515,"high":444,"low":515,"close":379,"change":355,"percent_change":1120,"volume":1121,"transactions":9,"vwap":379},"2026-03-13",3.49,29200,{"date":1123,"open":418,"high":394,"low":1124,"close":980,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":980},"2026-03-12",2.57,-0.33,-11.34,141300,{"date":1129,"open":491,"high":690,"low":327,"close":470,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":470},"2026-03-11",0.34,13.23,125300,{"date":1134,"open":335,"high":418,"low":18,"close":1124,"change":273,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1124},"2026-03-10",1.58,251500,{"date":1138,"open":1020,"high":586,"low":230,"close":579,"change":646,"percent_change":1139,"volume":1140,"transactions":9,"vwap":579},"2026-03-09",6.3,98600,{"date":1142,"open":362,"high":319,"low":1039,"close":272,"change":594,"percent_change":1143,"volume":1144,"transactions":9,"vwap":272},"2026-03-06",-3.25,88700,{"date":1146,"open":320,"high":345,"low":211,"close":18,"change":187,"percent_change":866,"volume":1147,"transactions":9,"vwap":18},"2026-03-05",30900,{"date":1149,"open":499,"high":379,"low":320,"close":320,"change":204,"percent_change":1150,"volume":1151,"transactions":9,"vwap":320},"2026-03-04",-2.78,212200,{"date":1153,"open":272,"high":1124,"low":1154,"close":319,"change":223,"percent_change":1155,"volume":1156,"transactions":9,"vwap":319},"2026-03-03",2.17,4.13,152700,{"date":1158,"open":272,"high":579,"low":280,"close":362,"change":21,"percent_change":256,"volume":1159,"transactions":9,"vwap":362},"2026-03-02",242700,{"date":1161,"open":262,"high":311,"low":281,"close":262,"change":565,"percent_change":1162,"volume":1163,"transactions":9,"vwap":262},"2026-02-27",-1.66,152200,{"date":1165,"open":419,"high":394,"low":196,"close":222,"change":677,"percent_change":1166,"volume":1167,"transactions":9,"vwap":222},"2026-02-26",-12.68,177700,{"date":1169,"open":211,"high":418,"low":186,"close":434,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":434},"2026-02-25",0.39,16.46,95600,{"date":1174,"open":247,"high":980,"low":1154,"close":262,"change":108,"percent_change":515,"volume":1175,"transactions":9,"vwap":262},"2026-02-24",261100,{"date":1177,"open":17,"high":1178,"low":256,"close":231,"change":565,"percent_change":1179,"volume":1180,"transactions":9,"vwap":231},"2026-02-23",2.39,-1.7,223200,{"date":1182,"open":272,"high":319,"low":220,"close":186,"change":483,"percent_change":1183,"volume":1184,"transactions":9,"vwap":186},"2026-02-20",-2.49,109200,{"date":1186,"open":221,"high":606,"low":1020,"close":222,"change":204,"percent_change":1187,"volume":1188,"transactions":9,"vwap":222},"2026-02-19",-2.82,107500,{"date":1190,"open":337,"high":425,"low":281,"close":221,"change":587,"percent_change":1191,"volume":1192,"transactions":9,"vwap":221},"2026-02-18",-1.2,172500,{"date":1194,"open":327,"high":327,"low":320,"close":338,"change":303,"percent_change":417,"volume":1195,"transactions":9,"vwap":338},"2026-02-17",10200,{"date":1197,"open":222,"high":586,"low":262,"close":294,"change":565,"percent_change":1198,"volume":1199,"transactions":9,"vwap":294},"2026-02-13",-1.61,140200,{"date":1201,"open":338,"high":347,"low":211,"close":221,"change":273,"percent_change":27,"volume":1202,"transactions":9,"vwap":221},"2026-02-12",32100,{"date":1204,"open":380,"high":397,"low":220,"close":294,"change":557,"percent_change":1205,"volume":990,"transactions":9,"vwap":294},"2026-02-11",-4.69,{"date":1207,"open":379,"high":425,"low":347,"close":347,"change":483,"percent_change":1208,"volume":1209,"transactions":9,"vwap":347},"2026-02-10",-2.29,110300,{"date":1211,"open":221,"high":379,"low":221,"close":345,"change":453,"percent_change":1212,"volume":1213,"transactions":9,"vwap":345},"2026-02-09",6.5,23000,{"date":1215,"open":203,"high":311,"low":17,"close":18,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":18},"2026-02-06",0.12,5.13,91900,{"date":1220,"open":370,"high":417,"low":1020,"close":16,"change":1112,"percent_change":780,"volume":1221,"transactions":9,"vwap":16},"2026-02-05",302400,{"date":1223,"open":397,"high":377,"low":1124,"close":370,"change":21,"percent_change":997,"volume":1095,"transactions":9,"vwap":370},"2026-02-04",{"date":1225,"open":432,"high":432,"low":586,"close":606,"change":483,"percent_change":1226,"volume":1227,"transactions":9,"vwap":606},"2026-02-03",-2.21,34200,{"date":1229,"open":417,"high":394,"low":336,"close":426,"change":1044,"percent_change":1230,"volume":1231,"transactions":9,"vwap":426},"2026-02-02",-5.56,173200,{"date":1233,"open":408,"high":82,"low":426,"close":461,"change":988,"percent_change":1234,"volume":1235,"transactions":9,"vwap":461},"2026-01-30",1.05,165900,{"date":1237,"open":408,"high":689,"low":444,"close":528,"change":204,"percent_change":1238,"volume":1239,"transactions":9,"vwap":528},"2026-01-29",-2.4,160000,{"date":1241,"open":394,"high":529,"low":528,"close":394,"change":108,"percent_change":263,"volume":1213,"transactions":9,"vwap":394},"2026-01-28",{"date":1243,"open":399,"high":690,"low":425,"close":468,"change":113,"percent_change":677,"volume":1244,"transactions":9,"vwap":468},"2026-01-27",21000,{"date":1246,"open":408,"high":1247,"low":443,"close":417,"change":587,"percent_change":1248,"volume":1249,"transactions":9,"vwap":417},"2026-01-26",2.96,-1.03,136800,{"date":1251,"open":304,"high":1252,"low":434,"close":408,"change":587,"percent_change":1253,"volume":1254,"transactions":9,"vwap":408},"2026-01-23",2.98,-1.02,121400,{"date":1256,"open":690,"high":452,"low":390,"close":1257,"change":21,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-22",2.93,1.74,218900,{"date":1261,"open":468,"high":689,"low":443,"close":461,"change":240,"percent_change":1262,"volume":1263,"transactions":9,"vwap":461},"2026-01-21",3.97,101500,{"date":1265,"open":947,"high":1266,"low":432,"close":491,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":491},"2026-01-20",3.11,-0.41,-12.89,97900,{"date":1271,"open":1272,"high":1273,"low":650,"close":1274,"change":1275,"percent_change":1276,"volume":1132,"transactions":9,"vwap":1274},"2026-01-16",3.27,3.31,3.18,-0.11,-3.34,{"date":1278,"open":702,"high":715,"low":1279,"close":756,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":756},"2026-01-15",3.01,0.17,5.45,109100,{"date":1284,"open":954,"high":700,"low":304,"close":651,"change":113,"percent_change":742,"volume":1285,"transactions":9,"vwap":651},"2026-01-14",153900,{"date":1287,"open":82,"high":700,"low":1257,"close":691,"change":469,"percent_change":345,"volume":1288,"transactions":9,"vwap":691},"2026-01-13",125100,{"date":1290,"open":1291,"high":1273,"low":379,"close":452,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":452},"2026-01-12",3.2,-0.19,-5.86,140300,{"date":1296,"open":700,"high":660,"low":452,"close":1001,"change":273,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1001},"2026-01-09",1.25,112300,{"date":1300,"open":702,"high":700,"low":1252,"close":1291,"change":240,"percent_change":1301,"volume":614,"transactions":9,"vwap":1291},"2026-01-08",3.56,{"date":1303,"open":691,"high":660,"low":408,"close":82,"change":113,"percent_change":742,"volume":1304,"transactions":9,"vwap":82},"2026-01-07",98400,{"date":1306,"open":407,"high":1273,"low":434,"close":696,"change":123,"percent_change":1307,"volume":1308,"transactions":9,"vwap":696},"2026-01-06",8.77,140000,{"date":1310,"open":426,"high":689,"low":345,"close":528,"change":1050,"percent_change":1311,"volume":1312,"transactions":9,"vwap":528},"2026-01-05",8.37,127200,{"date":1314,"open":335,"high":370,"low":311,"close":499,"change":530,"percent_change":1315,"volume":1316,"transactions":9,"vwap":499},"2026-01-02",7.35,29500,{"date":1318,"open":397,"high":444,"low":211,"close":320,"change":827,"percent_change":1319,"volume":1320,"transactions":9,"vwap":320},"2025-12-31",-9.93,135600,{"date":1322,"open":394,"high":1257,"low":335,"close":426,"change":287,"percent_change":1323,"volume":1324,"transactions":9,"vwap":426},"2025-12-30",-3.2,159200,{"date":1326,"open":1274,"high":1327,"low":419,"close":407,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":407},"2025-12-29",3.34,-0.42,-13,190200,{"date":1332,"open":700,"high":741,"low":1333,"close":709,"change":594,"percent_change":1334,"volume":1335,"transactions":9,"vwap":709},"2025-12-26",3.07,-2.42,100500,{"date":1337,"open":700,"high":1120,"low":529,"close":1273,"change":483,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1273},"2025-12-24",-1.78,98200,{"date":1341,"open":940,"high":607,"low":650,"close":89,"change":565,"percent_change":1342,"volume":1343,"transactions":9,"vwap":89},"2025-12-23",-1.17,164700,{"date":1345,"open":651,"high":1346,"low":651,"close":1347,"change":1050,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-12-22",3.57,3.41,6.9,194900,{"date":1351,"open":702,"high":940,"low":490,"close":1352,"change":240,"percent_change":1346,"volume":1353,"transactions":9,"vwap":1352},"2025-12-19",3.19,95700,{"date":1355,"open":651,"high":1327,"low":1252,"close":702,"change":21,"percent_change":1356,"volume":1357,"transactions":9,"vwap":702},"2025-12-18",1.65,122000,{"date":1359,"open":1333,"high":1291,"low":394,"close":529,"change":483,"percent_change":1360,"volume":1361,"transactions":9,"vwap":529},"2025-12-17",-1.94,75800,{"date":1363,"open":1364,"high":701,"low":690,"close":82,"change":363,"percent_change":1365,"volume":1366,"transactions":9,"vwap":82},"2025-12-16",3.26,-5.21,106800,{"date":1368,"open":723,"high":772,"low":954,"close":1364,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1364},"2025-12-15",-0.28,-7.91,135100,{"date":1373,"open":1374,"high":933,"low":89,"close":607,"change":1125,"percent_change":1375,"volume":1376,"transactions":9,"vwap":607},"2025-12-12",3.92,-8.53,191100,{"date":1378,"open":722,"high":1379,"low":1380,"close":941,"change":435,"percent_change":1381,"volume":1382,"transactions":9,"vwap":941},"2025-12-11",3.94,3.44,10.26,180900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":722,"change":551,"percent_change":846,"volume":1388,"transactions":9,"vwap":722},"2025-12-10",3.28,3.59,3.16,135700,{"date":1390,"open":1364,"high":637,"low":659,"close":1273,"change":21,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1273},"2025-12-09",1.53,142200,{"date":1394,"open":1273,"high":765,"low":452,"close":1364,"change":187,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1364},"2025-12-08",0.31,94900,{"date":1398,"open":700,"high":765,"low":1252,"close":700,"change":187,"percent_change":1395,"volume":985,"transactions":9,"vwap":700},"2025-12-05",{"date":1400,"open":1266,"high":1272,"low":470,"close":1001,"change":1006,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1001},"2025-12-04",4.18,80400,{"date":1404,"open":1333,"high":734,"low":470,"close":1266,"change":213,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1266},"2025-12-03",-1.58,102500,{"date":1408,"open":947,"high":1291,"low":304,"close":1387,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1387},"2025-12-02",0.26,8.97,27900,{"date":1413,"open":709,"high":1414,"low":507,"close":408,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":408},"2025-12-01",3.33,-0.45,-13.43,80200,{"date":1419,"open":755,"high":675,"low":1333,"close":660,"change":717,"percent_change":1420,"volume":1421,"transactions":9,"vwap":660},"2025-11-28",-5.1,63600,{"date":1423,"open":756,"high":683,"low":1001,"close":1424,"change":153,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-11-26",3.53,11.01,160900,{"date":1428,"open":1252,"high":700,"low":528,"close":1274,"change":538,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1274},"2025-11-25",7.8,32900,{"date":1432,"open":434,"high":490,"low":499,"close":689,"change":1130,"percent_change":1433,"volume":1434,"transactions":9,"vwap":689},"2025-11-24",13.03,85000,{"date":1436,"open":319,"high":443,"low":186,"close":328,"change":1216,"percent_change":1437,"volume":1438,"transactions":9,"vwap":328},"2025-11-21",4.82,67500,{"date":1440,"open":980,"high":399,"low":1020,"close":1441,"change":248,"percent_change":248,"volume":1442,"transactions":9,"vwap":1441},"2025-11-20",2.49,78100,{"date":1444,"open":443,"high":399,"low":294,"close":1441,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1441},"2025-11-19",-0.26,-9.45,69100,{"date":1449,"open":426,"high":528,"low":311,"close":444,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":444},"2025-11-18",-0.13,-4.51,85400,{"date":1454,"open":1455,"high":1456,"low":390,"close":461,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":461},"2025-11-17",3.62,3.96,-0.72,-20,307100,{"date":1461,"open":954,"high":723,"low":650,"close":755,"change":128,"percent_change":1462,"volume":1463,"transactions":9,"vwap":755},"2025-11-14",12.5,147500,{"date":1465,"open":734,"high":772,"low":696,"close":1291,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1291},"2025-11-13",-0.23,-6.71,118000,{"date":1470,"open":1327,"high":755,"low":1001,"close":734,"change":303,"percent_change":1038,"volume":1471,"transactions":9,"vwap":734},"2025-11-12",35400,{"date":1473,"open":701,"high":1474,"low":715,"close":715,"change":287,"percent_change":1475,"volume":1476,"transactions":9,"vwap":715},"2025-11-11",3.79,-2.61,9900,{"date":1478,"open":675,"high":1474,"low":1327,"close":1016,"change":113,"percent_change":445,"volume":1479,"transactions":9,"vwap":1016},"2025-11-10",119200,{"date":1481,"open":89,"high":1482,"low":1333,"close":637,"change":21,"percent_change":1483,"volume":1484,"transactions":9,"vwap":637},"2025-11-07",3.61,1.47,66700,{"date":1486,"open":1386,"high":708,"low":709,"close":1347,"change":661,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1347},"2025-11-06",-5.54,79400,{"date":1490,"open":749,"high":723,"low":1424,"close":1482,"change":232,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2025-11-05",0.56,23200,{"date":1494,"open":1155,"high":883,"low":722,"close":1386,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1386},"2025-11-04",-0.63,-14.93,118900,{"date":1499,"open":1500,"high":1501,"low":1401,"close":1502,"change":661,"percent_change":1503,"volume":1213,"transactions":9,"vwap":1502},"2025-11-03",4.37,4.38,4.22,-4.52,{"date":1505,"open":1506,"high":777,"low":879,"close":841,"change":594,"percent_change":1338,"volume":1507,"transactions":9,"vwap":841},"2025-10-31",4.51,104200,{"date":1509,"open":1506,"high":1510,"low":841,"close":920,"change":594,"percent_change":729,"volume":1511,"transactions":9,"vwap":920},"2025-10-30",4.67,30500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":777,"change":617,"percent_change":1517,"volume":1518,"transactions":9,"vwap":777},"2025-10-29",4.68,4.79,4.45,-0.43,38700,{"date":1520,"open":1521,"high":778,"low":884,"close":401,"change":587,"percent_change":652,"volume":1522,"transactions":9,"vwap":401},"2025-10-28",4.66,46400,{"date":1524,"open":1521,"high":1437,"low":1525,"close":1526,"change":587,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-10-27",4.55,4.63,-0.64,39200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1521,"change":483,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1521},"2025-10-24",4.75,4.99,4.41,-1.27,104600,{"date":1537,"open":771,"high":1538,"low":1027,"close":1539,"change":1409,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-23",4.84,4.72,5.83,39100,{"date":1543,"open":872,"high":872,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-10-22",4.4,4.46,-0.31,-6.5,67900,{"date":1550,"open":905,"high":1551,"low":1514,"close":1552,"change":587,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-10-21",5.08,4.77,-0.62,114900,{"date":1556,"open":1557,"high":793,"low":1558,"close":905,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":905},"2025-10-20",5.26,4.62,-0.34,-6.61,356800,{"date":1563,"open":1564,"high":1565,"low":1217,"close":1564,"change":381,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-10-17",5.14,5.49,-1.91,97300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":890,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-10-16",5.54,6.15,5.21,5.24,-6.76,267400,{"date":1577,"open":1578,"high":838,"low":818,"close":833,"change":1267,"percent_change":1579,"volume":1580,"transactions":9,"vwap":833},"2025-10-15",5.61,-6.8,419500,{"date":1582,"open":531,"high":26,"low":793,"close":1583,"change":758,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-10-14",6.03,9.64,8921700,{"date":1587,"open":816,"high":1588,"low":1589,"close":804,"change":724,"percent_change":1590,"volume":1591,"transactions":9,"vwap":804},"2025-10-13",5.57,5.23,6.38,54500,{"date":1593,"open":1594,"high":1595,"low":803,"close":1596,"change":1034,"percent_change":678,"volume":1597,"transactions":9,"vwap":1596},"2025-10-10",5.72,5.95,5.17,146800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1034,"percent_change":1604,"volume":1488,"transactions":9,"vwap":1603},"2025-10-09",5.91,6,5.6,5.66,-7.97,{"date":1606,"open":784,"high":1607,"low":784,"close":1571,"change":1608,"percent_change":1609,"volume":1308,"transactions":9,"vwap":1571},"2025-10-08",6.18,0.46,8.08,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1267,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-07",5.88,5.99,5.52,5.69,-6.72,269000,{"date":1619,"open":796,"high":1620,"low":1588,"close":802,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":802},"2025-10-06",6.33,0.51,9.12,236400,{"date":1625,"open":912,"high":1626,"low":1627,"close":1628,"change":500,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-03",5.84,5.29,5.59,-2.44,114300,{"date":1632,"open":1565,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1633},"2025-10-02",5.73,5.16,0.45,8.52,484100,{"date":1639,"open":970,"high":1578,"low":1640,"close":816,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":816},"2025-10-01",5,0.27,5.39,206700,{"date":1645,"open":895,"high":865,"low":1646,"close":1647,"change":21,"percent_change":103,"volume":1648,"transactions":9,"vwap":1647},"2025-09-30",4.87,5.01,34500,{"date":1650,"open":818,"high":803,"low":1651,"close":1652,"change":273,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-09-29",4.85,4.96,0.81,41400,{"date":1656,"open":1557,"high":1557,"low":1657,"close":1658,"change":661,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-09-26",4.86,4.92,-3.91,62300,{"date":1662,"open":865,"high":848,"low":1551,"close":1663,"change":1450,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-09-25",5.12,-2.48,75900,{"date":1667,"open":832,"high":1614,"low":1663,"close":832,"change":1369,"percent_change":1668,"volume":1669,"transactions":9,"vwap":832},"2025-09-24",-5.06,101700,{"date":1671,"open":793,"high":1672,"low":793,"close":1673,"change":1275,"percent_change":339,"volume":1674,"transactions":9,"vwap":1673},"2025-09-23",5.71,5.53,64100,{"date":1676,"open":817,"high":838,"low":810,"close":1677,"change":661,"percent_change":613,"volume":1065,"transactions":9,"vwap":1677},"2025-09-22",5.64,{"date":1679,"open":1672,"high":802,"low":796,"close":1626,"change":1292,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1626},"2025-09-19",-3.15,111700,{"date":1683,"open":1684,"high":1685,"low":804,"close":1583,"change":453,"percent_change":443,"volume":1686,"transactions":9,"vwap":1583},"2025-09-18",5.68,6.21,210400,{"date":1688,"open":796,"high":1689,"low":1573,"close":845,"change":1690,"percent_change":660,"volume":1691,"transactions":9,"vwap":845},"2025-09-17",6.13,0.19,7717300,{"date":1693,"open":1684,"high":1612,"low":826,"close":1684,"change":646,"percent_change":370,"volume":1694,"transactions":9,"vwap":1684},"2025-09-16",127700,{"date":1696,"open":1602,"high":1602,"low":1596,"close":1673,"change":1006,"percent_change":222,"volume":1697,"transactions":9,"vwap":1673},"2025-09-15",95800,{"date":1699,"open":1603,"high":1700,"low":1701,"close":1702,"change":661,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-09-12",5.77,5.31,5.4,-3.57,62700,{"date":1706,"open":1640,"high":838,"low":897,"close":1602,"change":148,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1602},"2025-09-11",7.28,294100,{"date":1710,"open":1711,"high":1712,"low":1640,"close":801,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":801},"2025-09-10",6.12,6.27,-1.09,-17.27,451400,{"date":1717,"open":1718,"high":1719,"low":1544,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-09-09",6.25,10.56,6.31,0.98,18.39,4157300,{"date":1725,"open":1726,"high":1628,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-09-08",4.49,5.33,0.67,14.38,106200,{"date":1732,"open":97,"high":1733,"low":1734,"close":1521,"change":565,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1521},"2025-09-05",4.89,4.3,-0.85,74800,{"date":1738,"open":816,"high":1627,"low":862,"close":1739,"change":779,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-04",4.7,-10.98,61400,{"date":1743,"open":1744,"high":454,"low":865,"close":816,"change":363,"percent_change":1745,"volume":1746,"transactions":9,"vwap":816},"2025-09-03",5.34,-3.12,39300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1281,"change":849,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1281},"2025-09-02",5.93,6.22,5.18,-10.8,88400,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":717,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-08-29",6.36,5.89,6.11,-2.86,31300,{"date":1762,"open":1601,"high":1139,"low":1763,"close":1764,"change":1170,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-08-28",5.85,6.29,6.61,40000,{"date":1768,"open":1711,"high":1769,"low":796,"close":1770,"change":1546,"percent_change":929,"volume":1771,"transactions":9,"vwap":1770},"2025-08-27",6.41,5.9,52100,{"date":1773,"open":531,"high":531,"low":1613,"close":1685,"change":1774,"percent_change":1775,"volume":1294,"transactions":9,"vwap":1685},"2025-08-26",-0.84,-11.91,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":587,"percent_change":1328,"volume":1782,"transactions":9,"vwap":1781},"2025-08-25",7.4,8.15,6.54,7.05,958400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-08-22",6.6,7.5,6.34,7.08,1.33,23.13,516000,{"date":1793,"open":1794,"high":1794,"low":1633,"close":912,"change":890,"percent_change":1795,"volume":1796,"transactions":9,"vwap":912},"2025-08-21",5.98,-6.2,6000,{"date":1798,"open":1689,"high":1689,"low":784,"close":1689,"change":717,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1689},"2025-08-20",-2.85,19400,{"date":1802,"open":1803,"high":1212,"low":1804,"close":1720,"change":1369,"percent_change":1805,"volume":977,"transactions":9,"vwap":1720},"2025-08-19",6.49,6.01,-4.25,{"date":1807,"open":1808,"high":1808,"low":1769,"close":531,"change":363,"percent_change":1809,"volume":1810,"transactions":9,"vwap":531},"2025-08-18",6.79,-2.51,18000,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":204,"percent_change":1253,"volume":1816,"transactions":9,"vwap":1815},"2025-08-15",7.03,6.56,6.76,9500,{"date":1818,"open":1819,"high":1820,"low":531,"close":1821,"change":469,"percent_change":61,"volume":1822,"transactions":9,"vwap":1821},"2025-08-14",6.74,6.95,6.83,21300,{"date":1824,"open":1825,"high":1348,"low":1826,"close":1827,"change":188,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-13",6.37,6.32,6.75,6.97,17900,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1720,"change":1280,"percent_change":491,"volume":1834,"transactions":9,"vwap":1720},"2025-08-12",6.02,6.45,9700,{"date":1836,"open":1612,"high":1837,"low":796,"close":1838,"change":1409,"percent_change":841,"volume":1839,"transactions":9,"vwap":1838},"2025-08-11",6.39,6.14,27500,{"date":1841,"open":1842,"high":856,"low":784,"close":1612,"change":565,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1612},"2025-08-08",6.08,-0.68,15800,{"date":1846,"open":1847,"high":1848,"low":1684,"close":1849,"change":1125,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-08-07",6.17,6.48,5.92,-5.28,45900,{"date":1853,"open":1803,"high":1808,"low":1600,"close":1718,"change":641,"percent_change":288,"volume":1854,"transactions":9,"vwap":1718},"2025-08-06",89600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1212,"change":1566,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1212},"2025-08-05",7.68,7.97,5.76,-22.71,468300,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-08-04",7.17,8.6,8.41,1.24,17.29,36500,{"date":1871,"open":1872,"high":1872,"low":1781,"close":1864,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1864},"2025-08-01",7.7,-0.56,-7.24,28300,{"date":1877,"open":1878,"high":26,"low":1879,"close":1880,"change":840,"percent_change":1291,"volume":1881,"transactions":9,"vwap":1880},"2025-07-31",7.48,7.47,7.73,13100,{"date":1883,"open":1884,"high":1786,"low":1348,"close":1885,"change":617,"percent_change":827,"volume":1886,"transactions":9,"vwap":1885},"2025-07-30",7.02,7.49,184000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-07-29",8.33,8.5,7.15,7.51,-0.51,-6.36,51500,{"date":1897,"open":1788,"high":1898,"low":1788,"close":1899,"change":1721,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-28",8.36,8.02,13.92,65600,{"date":1903,"open":1904,"high":1905,"low":1884,"close":1906,"change":483,"percent_change":1735,"volume":1907,"transactions":9,"vwap":1906},"2025-07-25",7.11,7.2,7.04,7000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":213,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-07-24",7.06,7.19,7.01,7.1,-0.7,23500,{"date":1917,"open":1911,"high":1905,"low":1884,"close":1891,"change":223,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1891},"2025-07-23",1.42,10600,{"date":1921,"open":1922,"high":1905,"low":1923,"close":1781,"change":355,"percent_change":692,"volume":1924,"transactions":9,"vwap":1781},"2025-07-22",6.88,6.82,17400,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-07-21",6.58,7,6.96,0.28,4.19,19200,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":469,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-18",6.53,6.86,6.68,1.21,18100,{"date":1941,"open":802,"high":1942,"low":802,"close":1785,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1785},"2025-07-17",6.7,0.5,8.2,14000,{"date":1947,"open":1607,"high":1948,"low":845,"close":802,"change":483,"percent_change":1949,"volume":1950,"transactions":9,"vwap":802},"2025-07-16",6.35,-0.97,51700,{"date":1952,"open":1139,"high":531,"low":1571,"close":1953,"change":1275,"percent_change":729,"volume":1954,"transactions":9,"vwap":1953},"2025-07-15",6.16,78900,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1712,"change":641,"percent_change":1959,"volume":1834,"transactions":9,"vwap":1712},"2025-07-14",6.51,6.05,-3.83,{"date":1961,"open":1348,"high":1928,"low":1756,"close":1962,"change":1125,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-07-11",6.52,-4.82,113200,{"date":1966,"open":1967,"high":1928,"low":1968,"close":1968,"change":21,"percent_change":160,"volume":1969,"transactions":9,"vwap":1968},"2025-07-10",6.93,6.85,3700,{"date":1971,"open":1828,"high":1911,"low":1972,"close":1972,"change":1450,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-09",6.8,-1.88,13500,{"date":1976,"open":1884,"high":1977,"low":1978,"close":1967,"change":1216,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1967},"2025-07-08",7.18,6.87,1.76,14500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1559,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-07",7.23,7.42,6.81,-4.76,32800,{"date":1989,"open":1879,"high":1990,"low":1991,"close":1891,"change":677,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1891},"2025-07-03",8.9,6.62,-4.67,198100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1786,"change":197,"percent_change":1487,"volume":1999,"transactions":9,"vwap":1786},"2025-07-02",7.91,8.49,7.44,15900,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":1880,"volume":2006,"transactions":9,"vwap":2004},"2025-07-01",7.37,8.24,7.94,0.57,27000,{"date":2008,"open":1786,"high":2009,"low":1913,"close":2002,"change":1292,"percent_change":1809,"volume":2010,"transactions":9,"vwap":2002},"2025-06-30",8.26,72400,{"date":2012,"open":1786,"high":2013,"low":2014,"close":2015,"change":594,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-06-27",8,7.26,7.56,-1.05,47600,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-06-26",6.26,7.67,7.64,0.76,11.05,140700,{"date":2027,"open":1849,"high":2028,"low":1849,"close":1922,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1922},"2025-06-25",8.16,0.8,13.16,122319,{"date":2033,"open":2034,"high":2034,"low":1663,"close":1842,"change":742,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1842},"2025-06-24",6.24,-5,99769,{"date":2038,"open":2039,"high":2040,"low":1842,"close":2039,"change":248,"percent_change":248,"volume":2041,"transactions":9,"vwap":2039},"2025-06-23",6.4,6.72,11900,{"date":2043,"open":2040,"high":1906,"low":2039,"close":2039,"change":742,"percent_change":1986,"volume":2044,"transactions":9,"vwap":2039},"2025-06-20",35044,{"date":2046,"open":1922,"high":2047,"low":2039,"close":2040,"change":453,"percent_change":294,"volume":2048,"transactions":9,"vwap":2040},"2025-06-18",7.52,30394,{"date":2050,"open":1814,"high":1906,"low":2039,"close":1814,"change":248,"percent_change":248,"volume":2051,"transactions":9,"vwap":1814},"2025-06-17",20494,{"date":2053,"open":1814,"high":2040,"low":2039,"close":1814,"change":248,"percent_change":248,"volume":2054,"transactions":9,"vwap":1814},"2025-06-16",1794,{"date":2056,"open":2039,"high":1906,"low":2039,"close":1814,"change":1044,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1814},"2025-06-13",-2.38,3838,{"date":2060,"open":1814,"high":1922,"low":1814,"close":2040,"change":1044,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2040},"2025-06-12",-2.33,3175,{"date":2064,"open":1922,"high":1906,"low":1814,"close":1922,"change":248,"percent_change":248,"volume":2065,"transactions":9,"vwap":1922},"2025-06-11",8506,{"date":2067,"open":1922,"high":1922,"low":1814,"close":1922,"change":248,"percent_change":248,"volume":373,"transactions":9,"vwap":1922},"2025-06-10",{"date":2069,"open":1922,"high":1906,"low":2040,"close":1922,"change":453,"percent_change":272,"volume":2070,"transactions":9,"vwap":1922},"2025-06-09",2850,{"date":2072,"open":1905,"high":1905,"low":2040,"close":2040,"change":742,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2040},"2025-06-06",-4.55,4438,{"date":2076,"open":1906,"high":1905,"low":1922,"close":1906,"change":248,"percent_change":248,"volume":2077,"transactions":9,"vwap":1906},"2025-06-05",6144,{"date":2079,"open":2039,"high":1905,"low":2039,"close":1906,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1906},"2025-06-04",0.48,7.32,27738,{"date":2084,"open":2039,"high":2040,"low":1842,"close":1814,"change":143,"percent_change":1217,"volume":2085,"transactions":9,"vwap":1814},"2025-06-03",19875,{"date":2087,"open":1842,"high":2040,"low":1842,"close":2034,"change":248,"percent_change":248,"volume":2088,"transactions":9,"vwap":2034},"2025-06-02",2050,{"date":2090,"open":2039,"high":1922,"low":1842,"close":2034,"change":1044,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2034},"2025-05-30",-2.5,42169,{"date":2094,"open":1814,"high":1814,"low":2034,"close":2039,"change":1044,"percent_change":1629,"volume":2095,"transactions":9,"vwap":2039},"2025-05-29",2750,{"date":2097,"open":2039,"high":1814,"low":2039,"close":1814,"change":248,"percent_change":248,"volume":2098,"transactions":9,"vwap":1814},"2025-05-28",463,{"date":2100,"open":2039,"high":1814,"low":2034,"close":1814,"change":453,"percent_change":311,"volume":2101,"transactions":9,"vwap":1814},"2025-05-27",2588,{"date":2103,"open":2039,"high":1814,"low":1849,"close":2039,"change":248,"percent_change":248,"volume":2104,"transactions":9,"vwap":2039},"2025-05-23",3263,{"date":2106,"open":2040,"high":2107,"low":1842,"close":2039,"change":742,"percent_change":1986,"volume":2108,"transactions":9,"vwap":2039},"2025-05-22",7.36,33844,{"date":2110,"open":2039,"high":2040,"low":2039,"close":2040,"change":248,"percent_change":248,"volume":2111,"transactions":9,"vwap":2040},"2025-05-21",3331,{"date":2113,"open":1814,"high":1906,"low":2039,"close":2040,"change":248,"percent_change":248,"volume":2114,"transactions":9,"vwap":2040},"2025-05-20",2513,{"date":2116,"open":2039,"high":1922,"low":2034,"close":2040,"change":143,"percent_change":1640,"volume":2117,"transactions":9,"vwap":2040},"2025-05-19",7356,{"date":2119,"open":2040,"high":2120,"low":1602,"close":2039,"change":921,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2039},"2025-05-16",8.8,-6.98,77200,{"date":2124,"open":1906,"high":1857,"low":2034,"close":1922,"change":1044,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1922},"2025-05-15",-2.27,40569,{"date":2128,"open":1906,"high":2129,"low":2039,"close":1906,"change":248,"percent_change":248,"volume":2130,"transactions":9,"vwap":1906},"2025-05-14",8.64,30569,{"date":2132,"open":2013,"high":2133,"low":2134,"close":1906,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1906},"2025-05-13",10.24,5.44,-0.96,-12,92381,{"date":2139,"open":2140,"high":2141,"low":1857,"close":2013,"change":453,"percent_change":1025,"volume":2142,"transactions":9,"vwap":2013},"2025-05-12",8.48,10.4,22775,{"date":2144,"open":1857,"high":2140,"low":1857,"close":2145,"change":742,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-09",7.84,-3.92,3406,{"date":2149,"open":2145,"high":177,"low":2145,"close":2028,"change":143,"percent_change":764,"volume":2150,"transactions":9,"vwap":2028},"2025-05-08",41625,{"date":2152,"open":2145,"high":2145,"low":1857,"close":2145,"change":248,"percent_change":248,"volume":2153,"transactions":9,"vwap":2145},"2025-05-07",800,{"date":2155,"open":2107,"high":2013,"low":1906,"close":2145,"change":248,"percent_change":248,"volume":2156,"transactions":9,"vwap":2145},"2025-05-06",619,{"date":2158,"open":2145,"high":2120,"low":1905,"close":2145,"change":248,"percent_change":248,"volume":2159,"transactions":9,"vwap":2145},"2025-05-05",12581,{"date":2161,"open":2145,"high":2145,"low":1857,"close":2145,"change":742,"percent_change":2146,"volume":547,"transactions":9,"vwap":2145},"2025-05-02",{"date":2163,"open":2145,"high":2028,"low":1857,"close":2028,"change":2080,"percent_change":1718,"volume":2164,"transactions":9,"vwap":2028},"2025-05-01",300,{"date":2166,"open":1857,"high":2028,"low":2047,"close":1857,"change":742,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1857},"2025-04-30",-4,875,{"date":2170,"open":2171,"high":2171,"low":1857,"close":2013,"change":1044,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2013},"2025-04-29",8.32,-1.96,1088,{"date":2175,"open":2013,"high":2028,"low":2013,"close":2028,"change":248,"percent_change":248,"volume":2176,"transactions":9,"vwap":2028},"2025-04-28",450,{"date":2178,"open":2013,"high":2140,"low":2145,"close":2028,"change":1044,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2028},"2025-04-25",-1.92,3288,{"date":2182,"open":2028,"high":2171,"low":2013,"close":2171,"change":248,"percent_change":248,"volume":2183,"transactions":9,"vwap":2171},"2025-04-24",706,{"date":2185,"open":2171,"high":2140,"low":2013,"close":2171,"change":143,"percent_change":933,"volume":2186,"transactions":9,"vwap":2171},"2025-04-23",719,{"date":181,"open":2028,"high":2140,"low":2145,"close":2013,"change":1044,"percent_change":2172,"volume":2188,"transactions":9,"vwap":2013},788]