[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVH":3,"homepage-market-summary":30,"stock-historical-GVH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GVH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Globavend Holdings Limited Ordinary Shares","Nasdaq",null,"Common Stock","Globavend Holdings Ltd is an e-commerce logistics provider, it provides integrated cross-border logistics services from Hong Kong to Australia and New Zealand, where it provides customers with a one-stop solution from parcel consolidation to air freight forwarding, customs clearance, on-carriage parcel transportation and delivery. It operates in logistics and freight forwarding industry, which involves the provision of services such as freight transport, freight forwarding, warehouse management, and distribution.","9",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},1.11,1.12,1.14,1.07,1.1,0.01,0.91,43297.227,281,1.1029,6.46,0.87,900662.993947952,4.3,727,{"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":13,"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":13},"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":15,"start_date":180,"end_date":5},364,705735,257593257.486988,-98.87,"2025-04-22",[182,183,191,198,206,214,220,226,234,243,254,264,273,283,293,302,309,315,321,328,334,342,347,353,358,365,372,379,386,393,400,406,411,417,424,430,436,443,450,458,468,477,485,493,502,508,515,523,532,541,547,552,558,565,576,584,591,598,607,614,622,631,639,648,657,664,672,679,685,693,701,707,711,717,723,729,735,744,752,759,764,769,774,781,786,792,798,804,810,815,820,827,833,839,843,848,854,860,868,876,881,889,895,901,909,917,925,932,936,942,947,954,962,970,977,984,991,999,1006,1013,1022,1029,1036,1042,1049,1055,1064,1071,1079,1088,1096,1105,1112,1119,1126,1132,1139,1144,1150,1155,1163,1167,1172,1176,1180,1185,1189,1193,1199,1204,1211,1214,1218,1222,1228,1233,1237,1241,1245,1250,1257,1262,1269,1276,1282,1289,1295,1299,1303,1307,1311,1315,1319,1321,1325,1329,1333,1338,1342,1346,1349,1353,1358,1364,1369,1374,1380,1384,1389,1394,1401,1408,1413,1420,1425,1432,1438,1447,1454,1459,1464,1469,1476,1483,1490,1495,1499,1505,1511,1515,1520,1526,1530,1533,1539,1544,1552,1557,1563,1568,1571,1576,1581,1588,1593,1595,1600,1605,1611,1616,1623,1630,1635,1640,1646,1651,1658,1666,1672,1679,1682,1688,1695,1701,1708,1715,1720,1726,1731,1736,1741,1746,1752,1756,1760,1764,1771,1778,1782,1786,1792,1798,1804,1809,1814,1820,1825,1829,1833,1838,1842,1847,1852,1857,1863,1868,1873,1878,1883,1887,1891,1893,1897,1900,1904,1907,1911,1916,1921,1927,1934,1939,1944,1950,1957,1960,1965,1973,1980,1988,1996,2002,2009,2017,2024,2033,2041,2049,2055,2061,2067,2073,2077,2083,2089,2094,2100,2107,2116,2125,2134,2143,2149,2155,2163,2168,2176,2182,2190,2197,2202,2207,2213,2218,2223,2226,2230,2234,2240,2245,2250,2257,2265,2272,2277,2281,2286,2292,2296,2300,2306,2314,2322,2330,2339,2346,2355,2359,2363,2367,2372,2378,2381,2388,2391],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":16,"high":16,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.0802,-0.02,-1.79,26934.034241,214,1.1015,{"date":192,"open":193,"high":17,"low":15,"close":16,"change":186,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.1313,-1.75,38261.600546,307,1.1291,{"date":199,"open":200,"high":201,"low":200,"close":17,"change":107,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.09,1.2,5.56,92277.417879,613,1.152,{"date":207,"open":208,"high":15,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",1.06,1.08,0,37240.452269,328,1.0892,{"date":215,"open":200,"high":117,"low":18,"close":209,"change":112,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",-0.92,33224.602197,443,1.1002,{"date":221,"open":209,"high":222,"low":18,"close":200,"change":210,"percent_change":210,"volume":223,"transactions":224,"vwap":225},"2026-09-24",1.2734,59520.426885,589,1.1264,{"date":227,"open":228,"high":228,"low":208,"close":200,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",1.17,-0.05,-4.39,100178.970085,427,1.1055,{"date":235,"open":236,"high":237,"low":16,"close":17,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",1.16,1.21,-0.04,-3.39,47479.255628,341,1.1733,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.15,1.25,1.1001,1.18,-0.11,-8.53,190515.847971,1146,1.1808,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",1.35,1.26,1.29,-0.09,-6.52,122365.351181,723,1.2955,{"date":265,"open":17,"high":266,"low":17,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.5399,1.38,0.23,20,767225.708987,3354,1.3805,{"date":274,"open":275,"high":276,"low":277,"close":245,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",1.2601,1.32,1.1305,-0.14,-10.85,254220.958818,1243,1.2446,{"date":284,"open":285,"high":286,"low":287,"close":258,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",1.22,1.5,1.0901,0.24,22.86,5438967.798058,27791,1.2513,{"date":294,"open":209,"high":60,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",1.0301,1.05,0.04,3.96,579336.991342,3435,1.1037,{"date":303,"open":304,"high":208,"low":305,"close":102,"change":20,"percent_change":46,"volume":306,"transactions":307,"vwap":308},"2026-09-11",1.012,1.005,85206.9217,598,1.0506,{"date":310,"open":311,"high":311,"low":46,"close":46,"change":210,"percent_change":210,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.03,50749.7247,275,1.0168,{"date":316,"open":46,"high":102,"low":46,"close":46,"change":112,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",-0.99,30042.769013,211,1.0021,{"date":322,"open":323,"high":324,"low":323,"close":102,"change":210,"percent_change":210,"volume":325,"transactions":326,"vwap":327},"2026-09-08",0.99,1.0202,74029.99344,485,0.9978,{"date":329,"open":46,"high":89,"low":330,"close":102,"change":210,"percent_change":210,"volume":331,"transactions":332,"vwap":333},"2026-09-04",0.9991,175579.7787,287,1.0017,{"date":335,"open":336,"high":337,"low":338,"close":102,"change":210,"percent_change":210,"volume":339,"transactions":340,"vwap":341},"2026-09-03",0.9901,1.0199,0.976,87797.9457,360,0.9926,{"date":343,"open":305,"high":89,"low":323,"close":102,"change":210,"percent_change":210,"volume":344,"transactions":345,"vwap":346},"2026-09-02",122115.733194,263,1.0019,{"date":348,"open":46,"high":311,"low":349,"close":102,"change":210,"percent_change":210,"volume":350,"transactions":351,"vwap":352},"2026-09-01",0.9999,72469.359264,284,1.0049,{"date":354,"open":323,"high":311,"low":323,"close":102,"change":210,"percent_change":210,"volume":355,"transactions":356,"vwap":357},"2026-08-31",34815.199448,242,1.0099,{"date":359,"open":102,"high":360,"low":361,"close":102,"change":210,"percent_change":210,"volume":362,"transactions":363,"vwap":364},"2026-08-28",1.04,0.983301,136215.7097,430,1.0092,{"date":366,"open":311,"high":367,"low":102,"close":102,"change":112,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-27",1.066,-0.98,96766.2987,537,1.0419,{"date":373,"open":374,"high":200,"low":102,"close":89,"change":112,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-26",1.0508,-0.97,59680.602532,548,1.0503,{"date":380,"open":209,"high":19,"low":311,"close":311,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-25",-0.06,-5.5,77081.136484,514,1.0725,{"date":387,"open":296,"high":117,"low":296,"close":200,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-24",0.03,2.83,100649.592403,611,1.093,{"date":394,"open":360,"high":16,"low":311,"close":208,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",0.02,1.92,192783.316167,742,1.0841,{"date":401,"open":46,"high":296,"low":336,"close":360,"change":297,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-20",4,198743.001806,480,1.0159,{"date":407,"open":102,"high":89,"low":323,"close":46,"change":210,"percent_change":210,"volume":408,"transactions":409,"vwap":410},"2026-08-19",97013.944189,458,1.0018,{"date":412,"open":102,"high":89,"low":413,"close":46,"change":112,"percent_change":317,"volume":414,"transactions":415,"vwap":416},"2026-08-18",0.9801,97498.45739,438,1.0029,{"date":418,"open":419,"high":89,"low":420,"close":102,"change":20,"percent_change":46,"volume":421,"transactions":422,"vwap":423},"2026-08-17",0.9998,0.9921,114553.293067,656,1.0132,{"date":425,"open":102,"high":89,"low":426,"close":46,"change":210,"percent_change":210,"volume":427,"transactions":428,"vwap":429},"2026-08-14",0.999,82383.355807,747,1.0048,{"date":431,"open":102,"high":432,"low":323,"close":46,"change":112,"percent_change":317,"volume":433,"transactions":434,"vwap":435},"2026-08-13",1.0205,172173.15086,705,1.0034,{"date":437,"open":438,"high":360,"low":439,"close":102,"change":20,"percent_change":46,"volume":440,"transactions":441,"vwap":442},"2026-08-12",0.9702,0.95,366020.87333,899,0.9787,{"date":444,"open":445,"high":296,"low":446,"close":46,"change":210,"percent_change":210,"volume":447,"transactions":448,"vwap":449},"2026-08-11",0.9713,0.9653,256321.895232,852,1.0075,{"date":451,"open":452,"high":46,"low":439,"close":46,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-10",0.9643,0.0131,1.33,222922.998539,1283,0.9771,{"date":459,"open":460,"high":349,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",0.9687,0.9402,0.9869,0.0069,0.7,264929.9637,2127,0.9617,{"date":469,"open":67,"high":296,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",0.8989,0.98,0.1,11.36,3235072.51981,11812,0.998,{"date":478,"open":311,"high":311,"low":479,"close":480,"change":278,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-05",0.879,0.88,-13.73,568336.414746,1595,0.9707,{"date":486,"open":487,"high":311,"low":487,"close":89,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",0.9575,0.0415,4.24,471679.690467,1565,0.9934,{"date":494,"open":323,"high":360,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",0.946,0.9785,-0.0215,-2.15,403044.027248,2480,0.9779,{"date":503,"open":89,"high":89,"low":21,"close":46,"change":186,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",-1.96,1090097.422488,5406,0.9734,{"date":509,"open":89,"high":258,"low":439,"close":89,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-30",0.11,12.09,10055259.034961,41281,1.1542,{"date":516,"open":471,"high":471,"low":517,"close":21,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",0.8759,-0.0899,-8.99,235860.602031,1822,0.9145,{"date":524,"open":525,"high":305,"low":526,"close":349,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-28",0.9312,0.92,0.0399,4.16,225717.939279,1898,0.9648,{"date":533,"open":534,"high":46,"low":535,"close":536,"change":238,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",0.9706,0.93,0.96,-4,251280.796594,1749,0.972,{"date":542,"open":543,"high":311,"low":67,"close":46,"change":210,"percent_change":210,"volume":544,"transactions":545,"vwap":546},"2026-07-24",0.97,538856.658045,1925,0.9919,{"date":548,"open":296,"high":209,"low":46,"close":46,"change":112,"percent_change":317,"volume":549,"transactions":550,"vwap":551},"2026-07-23",453188.27984,2150,1.0254,{"date":553,"open":311,"high":209,"low":536,"close":102,"change":259,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-22",-8.18,708488.970272,4352,1.0367,{"date":559,"open":200,"high":285,"low":439,"close":19,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",-0.38,-25.68,2782735.244067,14926,1.0941,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-20",2.435,2.44,1.36,1.48,-3.28,-68.91,22509439.228988,248268,4.1152,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":267,"volume":583,"transactions":9,"vwap":581},"2026-07-17",4.62,4.77,4.316,4.76,0.065,6200,{"date":585,"open":586,"high":579,"low":587,"close":588,"change":589,"percent_change":543,"volume":590,"transactions":9,"vwap":588},"2026-07-16",4.6,4.55,4.695,0.045,18300,{"date":592,"open":593,"high":594,"low":28,"close":96,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":96},"2026-07-15",4.44,4.7,0.18,4.03,14800,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-14",4.29,4.68,4.28,4.47,-0.15,-3.25,135200,{"date":608,"open":609,"high":578,"low":610,"close":578,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":578},"2026-07-13",4.31,4.075,0.3,6.94,20600,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":278,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-10",4.4,4.42,4.06,4.32,-3.14,21400,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-09",4.18,4.51,4.02,4.46,0.28,6.7,116700,{"date":632,"open":633,"high":634,"low":635,"close":624,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":624},"2026-07-08",3.72,4.34,3.59,0.39,10.29,87300,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-07",3.43,3.98,2.74,3.79,0.12,3.27,338400,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-06",4.58,4.82,3.51,3.67,-0.78,-17.53,2152200,{"date":658,"open":659,"high":659,"low":602,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-02",5.65,4.45,-1.53,-25.59,367900,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":248,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-01",4.93,6.28,4.83,5.98,24.58,1565500,{"date":673,"open":674,"high":675,"low":402,"close":676,"change":258,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-30",4.04,5.42,4.8,36.75,17377800,{"date":680,"open":642,"high":642,"low":681,"close":652,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":652},"2026-06-29",3.47,-0.465,-11.7,29400,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-26",3.68,4.05,3.975,0.125,3.25,13700,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":688,"volume":700,"transactions":9,"vwap":698},"2026-06-25",3.7,3.89,3.345,3.85,0.15,29300,{"date":702,"open":703,"high":688,"low":695,"close":695,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":695},"2026-06-24",3.88,-0.2,-5.13,49900,{"date":708,"open":674,"high":674,"low":709,"close":709,"change":210,"percent_change":210,"volume":710,"transactions":9,"vwap":709},"2026-06-23",3.9,10200,{"date":712,"open":703,"high":713,"low":703,"close":709,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":709},"2026-06-22",4.15,-0.1,-2.5,21700,{"date":718,"open":719,"high":720,"low":402,"close":402,"change":604,"percent_change":721,"volume":722,"transactions":9,"vwap":402},"2026-06-18",4.01,4.105,-3.61,8400,{"date":724,"open":719,"high":725,"low":726,"close":713,"change":699,"percent_change":727,"volume":728,"transactions":9,"vwap":713},"2026-06-17",4.21,3.945,3.75,14600,{"date":730,"open":725,"high":725,"low":731,"close":402,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":402},"2026-06-16",3.92,-0.22,-5.21,7200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-15",3.65,4.23,3.07,4.22,0.48,12.83,55100,{"date":745,"open":719,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-12",4.1,3.705,3.74,-0.385,-9.33,35700,{"date":753,"open":626,"high":754,"low":626,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-11",4.175,4.125,0.145,3.64,5400,{"date":760,"open":761,"high":761,"low":642,"close":642,"change":186,"percent_change":762,"volume":763,"transactions":9,"vwap":642},"2026-06-10",4.17,-0.5,15000,{"date":765,"open":746,"high":720,"low":402,"close":402,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":402},"2026-06-09",-0.13,-3.15,17700,{"date":770,"open":618,"high":771,"low":626,"close":772,"change":395,"percent_change":53,"volume":773,"transactions":9,"vwap":772},"2026-06-08",4.35,4.13,30500,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-05",4.48,4.11,-0.37,-8.26,16400,{"date":782,"open":783,"high":578,"low":783,"close":776,"change":699,"percent_change":784,"volume":785,"transactions":9,"vwap":776},"2026-06-04",4.25,3.46,13800,{"date":787,"open":788,"high":650,"low":713,"close":789,"change":112,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-03",4.38,4.33,-0.23,17300,{"date":793,"open":794,"high":794,"low":634,"close":634,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":634},"2026-06-02",4.74,-0.55,-11.25,9500,{"date":799,"open":96,"high":800,"low":96,"close":801,"change":186,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-01",4.9,4.89,-0.41,13300,{"date":805,"open":806,"high":666,"low":807,"close":808,"change":186,"percent_change":802,"volume":809,"transactions":9,"vwap":808},"2026-05-29",4.78,4.53,4.91,26900,{"date":811,"open":789,"high":812,"low":789,"close":666,"change":611,"percent_change":813,"volume":814,"transactions":9,"vwap":666},"2026-05-28",4.96,6.48,23100,{"date":816,"open":28,"high":96,"low":28,"close":817,"change":142,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-27",4.63,7.42,16600,{"date":821,"open":822,"high":823,"low":28,"close":609,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":609},"2026-05-26",4.36,4.653,-0.12,-2.71,15200,{"date":828,"open":489,"high":829,"low":738,"close":830,"change":831,"percent_change":832,"volume":751,"transactions":9,"vwap":830},"2026-05-22",4.97,4.43,0.135,3.14,{"date":834,"open":788,"high":601,"low":835,"close":836,"change":837,"percent_change":152,"volume":838,"transactions":9,"vwap":836},"2026-05-21",4.2,4.295,0.015,32200,{"date":840,"open":777,"high":594,"low":777,"close":602,"change":841,"percent_change":96,"volume":842,"transactions":9,"vwap":602},"2026-05-20",0.19,22500,{"date":844,"open":626,"high":845,"low":626,"close":846,"change":20,"percent_change":122,"volume":847,"transactions":9,"vwap":846},"2026-05-19",4.378,4.09,12600,{"date":849,"open":579,"high":676,"low":402,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-18",4.08,-0.75,-15.53,39400,{"date":855,"open":856,"high":857,"low":594,"close":668,"change":259,"percent_change":858,"volume":859,"transactions":9,"vwap":668},"2026-05-15",4.71,5.306,-1.83,24100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":749,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-14",5.19,5.2,4.855,4.92,-7.26,17900,{"date":869,"open":581,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-13",5.34,4.542,5.305,0.525,10.98,48800,{"date":877,"open":801,"high":878,"low":586,"close":806,"change":112,"percent_change":879,"volume":880,"transactions":9,"vwap":806},"2026-05-12",4.94,-0.21,17500,{"date":882,"open":830,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-11",5,3.95,4.79,0.42,9.61,134000,{"date":890,"open":891,"high":892,"low":772,"close":891,"change":628,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-08",4.37,4.49,6.85,34400,{"date":896,"open":794,"high":794,"low":897,"close":846,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":846},"2026-05-07",3.839,-0.91,-18.2,83700,{"date":902,"open":903,"high":904,"low":905,"close":883,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":883},"2026-05-06",6,6.09,3.656,-0.96,-16.11,334600,{"date":910,"open":911,"high":25,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-05",5.09,4.66,5.96,0.85,16.63,205700,{"date":918,"open":919,"high":920,"low":578,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-04",5.07,5.5,5.11,0.08,1.59,184500,{"date":926,"open":634,"high":927,"low":28,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-01",5.37,5.03,0.82,19.48,296700,{"date":933,"open":748,"high":830,"low":633,"close":725,"change":934,"percent_change":935,"volume":916,"transactions":9,"vwap":725},"2026-04-30",0.47,12.57,{"date":937,"open":938,"high":939,"low":691,"close":748,"change":268,"percent_change":940,"volume":941,"transactions":9,"vwap":748},"2026-04-29",3.42,3.915,6.55,152000,{"date":943,"open":757,"high":944,"low":945,"close":652,"change":259,"percent_change":715,"volume":946,"transactions":9,"vwap":652},"2026-04-28",3.76,3.28,87200,{"date":948,"open":695,"high":695,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-27",3.336,3.6,-0.07,-1.91,57000,{"date":955,"open":956,"high":957,"low":958,"close":653,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":653},"2026-04-24",3.17,3.73,3.037,0.55,17.63,85800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":278,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-23",3.19,3.3,2.88,3.12,-4.29,81100,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":249,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-22",3.35,3.11,3.26,-3.26,44300,{"date":978,"open":979,"high":980,"low":981,"close":88,"change":934,"percent_change":982,"volume":983,"transactions":9,"vwap":88},"2026-04-21",2.87,3.39,2.865,16.21,133300,{"date":985,"open":966,"high":986,"low":987,"close":988,"change":107,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-20",3.06,2.82,2.9,2.11,76100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":107,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-17",2.78,2.96,2.59,2.84,2.16,56000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":993,"change":886,"percent_change":1004,"volume":1005,"transactions":9,"vwap":993},"2026-04-16",2.34,2.85,2.26,17.8,158300,{"date":1007,"open":1008,"high":1009,"low":997,"close":1010,"change":229,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-15",2.48,2.49,2.36,-2.07,96000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-14",2.64,2.68,2.365,2.41,-0.25,-9.4,131500,{"date":1023,"open":1024,"high":1025,"low":1018,"close":1026,"change":645,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-13",2.45,2.718,2.66,4.72,70100,{"date":1030,"open":1031,"high":1026,"low":1032,"close":1033,"change":229,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-10",2.47,2.31,2.54,-1.93,91100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":995,"change":395,"percent_change":132,"volume":1041,"transactions":9,"vwap":995},"2026-04-09",2.58,2.69,2.448,122300,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1019,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-08",2.86,2.35,2.57,-8.87,246900,{"date":1050,"open":1001,"high":1051,"low":1052,"close":987,"change":53,"percent_change":1053,"volume":1054,"transactions":9,"vwap":987},"2026-04-07",2.89,2.115,21.03,508200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-06",2.75,2.8,2.2,2.33,-0.4,-14.65,1066900,{"date":1065,"open":1066,"high":643,"low":1067,"close":1068,"change":38,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-02",1.99,1.7,2.73,36.5,1078400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":790,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-01",2.3,2.52,1.83,2,-10.31,1336400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-31",1.56,2.53,1.43,2.23,0.71,46.71,7124000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":645,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-30",1.46,1.6,1.3,1.52,8.57,1548100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-27",1.31,1.67,1.215,1.4,0.37,35.92,24319400,{"date":1106,"open":1107,"high":296,"low":1108,"close":311,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":311},"2026-03-26",0.97000003,0.96600002,0.046,4.67,6985500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":582,"percent_change":1118,"volume":722,"transactions":9,"vwap":1117},"2026-03-25",0.98000002,0.99000001,0.94999999,0.98400003,7.07,{"date":1120,"open":1121,"high":1122,"low":26,"close":1123,"change":1124,"percent_change":249,"volume":1125,"transactions":9,"vwap":1123},"2026-03-24",0.90700001,0.92900002,0.91900003,-0.001,54400,{"date":1127,"open":89,"high":89,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-23",0.92000002,-0.053,-5.45,35900,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-20",1.133,0.97299999,-0.067,-6.44,19000,{"date":1140,"open":311,"high":1141,"low":1142,"close":360,"change":837,"percent_change":1090,"volume":1143,"transactions":9,"vwap":360},"2026-03-19",1.065,0.995,48500,{"date":1145,"open":296,"high":200,"low":46,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-18",1.025,-0.035,-3.3,46200,{"date":1151,"open":200,"high":16,"low":296,"close":208,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":208},"2026-03-17",-0.055,-4.93,36400,{"date":1156,"open":1157,"high":1158,"low":200,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-16",1.122,1.146,1.115,0.005,0.45,38400,{"date":1164,"open":245,"high":245,"low":200,"close":15,"change":112,"percent_change":1165,"volume":1166,"transactions":9,"vwap":15},"2026-03-13",-0.89,19100,{"date":1168,"open":1169,"high":1169,"low":15,"close":16,"change":229,"percent_change":1170,"volume":1171,"transactions":9,"vwap":16},"2026-03-12",1.213,-4.27,53400,{"date":1173,"open":245,"high":248,"low":1174,"close":228,"change":210,"percent_change":210,"volume":1175,"transactions":9,"vwap":228},"2026-03-11",1.135,39600,{"date":1177,"open":60,"high":60,"low":16,"close":228,"change":186,"percent_change":1178,"volume":1179,"transactions":9,"vwap":228},"2026-03-10",-1.68,43600,{"date":1181,"open":60,"high":1182,"low":117,"close":60,"change":112,"percent_change":1183,"volume":1184,"transactions":9,"vwap":60},"2026-03-09",1.218,-0.83,37500,{"date":1186,"open":201,"high":1187,"low":248,"close":201,"change":210,"percent_change":210,"volume":1188,"transactions":9,"vwap":201},"2026-03-06",1.24,29200,{"date":1190,"open":248,"high":285,"low":245,"close":201,"change":186,"percent_change":1191,"volume":1192,"transactions":9,"vwap":201},"2026-03-05",-1.64,24500,{"date":1194,"open":60,"high":1195,"low":1196,"close":285,"change":20,"percent_change":1197,"volume":1198,"transactions":9,"vwap":285},"2026-03-04",1.243,1.181,0.83,41200,{"date":1200,"open":246,"high":1201,"low":245,"close":237,"change":951,"percent_change":1202,"volume":1203,"transactions":9,"vwap":237},"2026-03-03",1.27,-5.47,96600,{"date":1205,"open":228,"high":258,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-02",1.148,1.28,0.09,7.56,130600,{"date":1212,"open":236,"high":246,"low":17,"close":60,"change":20,"percent_change":914,"volume":1213,"transactions":9,"vwap":60},"2026-02-27",64900,{"date":1215,"open":246,"high":1201,"low":236,"close":248,"change":259,"percent_change":1216,"volume":1217,"transactions":9,"vwap":248},"2026-02-26",-7.09,64000,{"date":1219,"open":1187,"high":1220,"low":236,"close":1201,"change":297,"percent_change":691,"volume":1221,"transactions":9,"vwap":1201},"2026-02-25",1.291,135500,{"date":1223,"open":1224,"high":1092,"low":248,"close":1225,"change":472,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-24",1.245,1.23,8.85,207600,{"date":1229,"open":296,"high":257,"low":311,"close":117,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":117},"2026-02-23",0.07,6.6,332400,{"date":1234,"open":117,"high":245,"low":46,"close":208,"change":259,"percent_change":1235,"volume":1236,"transactions":9,"vwap":208},"2026-02-20",-7.83,276700,{"date":1238,"open":228,"high":258,"low":19,"close":245,"change":238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":245},"2026-02-19",-3.36,379900,{"date":1242,"open":1207,"high":256,"low":18,"close":60,"change":249,"percent_change":1243,"volume":1244,"transactions":9,"vwap":60},"2026-02-18",-8.46,1429700,{"date":1246,"open":1090,"high":1247,"low":208,"close":1092,"change":147,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1092},"2026-02-17",1.79,41.3,69783900,{"date":1251,"open":1252,"high":1253,"low":480,"close":1128,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1128},"2026-02-13",0.88200003,0.95300001,0.017,1.88,25600,{"date":1258,"open":1128,"high":1259,"low":1260,"close":1261,"change":210,"percent_change":210,"volume":1171,"transactions":9,"vwap":1261},"2026-02-12",0.95700002,0.87900001,0.903,{"date":1263,"open":1264,"high":1107,"low":1265,"close":1261,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1261},"2026-02-11",0.94400001,0.89200002,-0.041,-4.34,58700,{"date":1270,"open":1271,"high":46,"low":1272,"close":1264,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1264},"2026-02-10",0.98500001,0.94,-0.036,-3.67,25400,{"date":1277,"open":1278,"high":311,"low":1279,"close":1114,"change":1280,"percent_change":17,"volume":1281,"transactions":9,"vwap":1114},"2026-02-09",0.926,0.92400002,0.011,62000,{"date":1283,"open":1284,"high":102,"low":480,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-06",0.99199998,0.96899998,-0.03,-3,64300,{"date":1290,"open":117,"high":117,"low":1115,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-05",0.99900001,-0.141,-12.37,71300,{"date":1296,"open":228,"high":248,"low":16,"close":17,"change":186,"percent_change":1297,"volume":1298,"transactions":9,"vwap":17},"2026-02-04",-1.72,46800,{"date":1300,"open":228,"high":1187,"low":245,"close":236,"change":186,"percent_change":1301,"volume":1302,"transactions":9,"vwap":236},"2026-02-03",-1.69,44900,{"date":1304,"open":60,"high":1225,"low":16,"close":248,"change":1286,"percent_change":1305,"volume":1306,"transactions":9,"vwap":248},"2026-02-02",-2.48,60900,{"date":1308,"open":257,"high":257,"low":201,"close":237,"change":1286,"percent_change":1309,"volume":1310,"transactions":9,"vwap":237},"2026-01-30",-2.42,31600,{"date":1312,"open":1207,"high":1207,"low":285,"close":1187,"change":229,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1187},"2026-01-29",-3.88,42400,{"date":1316,"open":1201,"high":258,"low":201,"close":258,"change":1317,"percent_change":596,"volume":1318,"transactions":9,"vwap":258},"2026-01-28",0.05,58300,{"date":1320,"open":246,"high":246,"low":228,"close":1187,"change":210,"percent_change":210,"volume":1184,"transactions":9,"vwap":1187},"2026-01-27",{"date":1322,"open":1323,"high":257,"low":237,"close":1187,"change":388,"percent_change":1008,"volume":1324,"transactions":9,"vwap":1187},"2026-01-26",1.221,66900,{"date":1326,"open":1327,"high":1207,"low":17,"close":237,"change":381,"percent_change":1328,"volume":1041,"transactions":9,"vwap":237},"2026-01-23",1.271,-4.72,{"date":1330,"open":82,"high":267,"low":257,"close":1201,"change":259,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1201},"2026-01-22",-6.62,131200,{"date":1334,"open":256,"high":1335,"low":1092,"close":569,"change":1230,"percent_change":1336,"volume":1337,"transactions":9,"vwap":569},"2026-01-21",1.44,5.43,370600,{"date":1339,"open":258,"high":258,"low":1340,"close":258,"change":210,"percent_change":210,"volume":1341,"transactions":9,"vwap":258},"2026-01-20",1.241,62400,{"date":1343,"open":257,"high":1344,"low":237,"close":258,"change":1317,"percent_change":596,"volume":1345,"transactions":9,"vwap":258},"2026-01-16",1.326,80700,{"date":1347,"open":246,"high":1092,"low":200,"close":1187,"change":210,"percent_change":210,"volume":1348,"transactions":9,"vwap":1187},"2026-01-15",177700,{"date":1350,"open":82,"high":256,"low":201,"close":1187,"change":259,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1187},"2026-01-14",-6.77,231400,{"date":1354,"open":1355,"high":1355,"low":1098,"close":454,"change":824,"percent_change":1356,"volume":1357,"transactions":9,"vwap":454},"2026-01-13",1.47,-8.28,104600,{"date":1359,"open":1360,"high":1361,"low":454,"close":1361,"change":690,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-12",1.37,1.45,9.43,114400,{"date":1365,"open":1366,"high":1366,"low":276,"close":1367,"change":1152,"percent_change":1368,"volume":1363,"transactions":9,"vwap":1367},"2026-01-09",1.41,1.325,-3.99,{"date":1370,"open":1371,"high":286,"low":276,"close":267,"change":278,"percent_change":1372,"volume":1373,"transactions":9,"vwap":267},"2026-01-08",1.49,-9.21,216600,{"date":1375,"open":570,"high":1376,"low":267,"close":1093,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1093},"2026-01-07",1.58,0.13,9.35,551900,{"date":1381,"open":454,"high":1101,"low":1098,"close":1382,"change":395,"percent_change":1090,"volume":1383,"transactions":9,"vwap":1382},"2026-01-06",1.39,100200,{"date":1385,"open":1101,"high":1083,"low":1386,"close":1360,"change":112,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1360},"2026-01-05",1.315,-0.72,199100,{"date":1390,"open":570,"high":1391,"low":1207,"close":267,"change":381,"percent_change":1392,"volume":1393,"transactions":9,"vwap":267},"2026-01-02",1.54,-4.17,758100,{"date":1395,"open":1396,"high":1397,"low":1366,"close":1335,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1335},"2025-12-31",2.93,2.98,-1.49,-50.85,1493800,{"date":1402,"open":1403,"high":1404,"low":995,"close":1396,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1396},"2025-12-30",3.22,3.29,-0.63,-17.7,822100,{"date":1409,"open":1002,"high":800,"low":1002,"close":1410,"change":536,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-12-29",3.56,36.92,18089900,{"date":1414,"open":988,"high":1415,"low":1009,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-12-26",2.91,2.6,-0.3,-10.34,58200,{"date":1421,"open":994,"high":1422,"low":979,"close":988,"change":249,"percent_change":1423,"volume":1424,"transactions":9,"vwap":988},"2025-12-24",2.975,-3.65,15900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1286,"percent_change":317,"volume":1431,"transactions":9,"vwap":1430},"2025-12-23",3.031,3.062,2.95,3.01,14400,{"date":1433,"open":1403,"high":1403,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-12-22",3.04,-0.149,-4.67,18500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-19",3.41,3.52,3.15,3.189,-0.267,-7.73,40800,{"date":1448,"open":695,"high":695,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-18",3.23,3.456,-0.324,-8.57,94400,{"date":1455,"open":972,"high":596,"low":974,"close":1456,"change":1197,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-17",3.78,28.14,553000,{"date":1460,"open":1461,"high":1434,"low":1429,"close":1429,"change":259,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1429},"2025-12-16",3.034,-2.96,37400,{"date":1465,"open":1404,"high":1466,"low":1434,"close":1434,"change":1467,"percent_change":1468,"volume":1179,"transactions":9,"vwap":1434},"2025-12-15",3.36,-0.27,-8.16,{"date":1470,"open":641,"high":1471,"low":965,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-12",3.496,3.31,-0.17,-4.89,24700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":388,"percent_change":26,"volume":1482,"transactions":9,"vwap":1481},"2025-12-11",3.45,3.542,3.38,3.48,31800,{"date":1484,"open":748,"high":1485,"low":1486,"close":1478,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1478},"2025-12-10",3.749,3.334,-0.26,-7.01,31500,{"date":1491,"open":727,"high":1492,"low":695,"close":1493,"change":238,"percent_change":1494,"volume":722,"transactions":9,"vwap":1493},"2025-12-09",3.827,3.71,-1.07,{"date":1496,"open":884,"high":719,"low":757,"close":727,"change":790,"percent_change":1497,"volume":1498,"transactions":9,"vwap":727},"2025-12-08",-5.78,32100,{"date":1500,"open":1501,"high":850,"low":731,"close":642,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":642},"2025-12-05",3.99,-0.164,-3.96,24800,{"date":1506,"open":1507,"high":624,"low":1507,"close":1508,"change":1509,"percent_change":950,"volume":1510,"transactions":9,"vwap":1508},"2025-12-04",3.86,4.144,0.144,12500,{"date":1512,"open":1507,"high":596,"low":1513,"close":402,"change":699,"percent_change":709,"volume":1514,"transactions":9,"vwap":402},"2025-12-03",3.81,19500,{"date":1516,"open":1456,"high":1517,"low":1456,"close":698,"change":388,"percent_change":1518,"volume":1519,"transactions":9,"vwap":698},"2025-12-02",3.94,0.79,9600,{"date":1521,"open":1522,"high":696,"low":1523,"close":1522,"change":381,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-01",3.82,3.8,-1.55,3600,{"date":1527,"open":703,"high":731,"low":1513,"close":703,"change":186,"percent_change":1528,"volume":1529,"transactions":9,"vwap":703},"2025-11-28",-0.51,7100,{"date":1531,"open":687,"high":1517,"low":687,"close":709,"change":645,"percent_change":956,"volume":1532,"transactions":9,"vwap":709},"2025-11-26",7400,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1456,"change":395,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1456},"2025-11-25",3.63,3.91,0.53,11300,{"date":1540,"open":1523,"high":1523,"low":1541,"close":944,"change":1542,"percent_change":1543,"volume":1514,"transactions":9,"vwap":944},"2025-11-24",3.609,0.14,3.87,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-21",3.832,3.863,3.62,-0.18,-4.74,22600,{"date":1553,"open":1513,"high":1501,"low":1523,"close":1523,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1523},"2025-11-20",-0.115,-2.94,31900,{"date":1558,"open":696,"high":1559,"low":644,"close":939,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":939},"2025-11-19",4.055,0.055,1.42,19700,{"date":1564,"open":402,"high":596,"low":1507,"close":1507,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1507},"2025-11-18",-0.16,-3.98,8300,{"date":1569,"open":1501,"high":746,"low":1517,"close":626,"change":922,"percent_change":1570,"volume":785,"transactions":9,"vwap":626},"2025-11-17",2.03,{"date":1572,"open":746,"high":720,"low":1536,"close":1517,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1517},"2025-11-14",-0.205,-4.95,21600,{"date":1577,"open":593,"high":660,"low":1578,"close":1578,"change":1417,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-13",4.145,-6.75,13600,{"date":1582,"open":616,"high":1583,"low":1584,"close":1585,"change":837,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-12",4.5,4.328,4.445,0.34,5600,{"date":1589,"open":822,"high":1590,"low":822,"close":830,"change":951,"percent_change":1591,"volume":1592,"transactions":9,"vwap":830},"2025-11-11",4.493,-1.56,2900,{"date":1594,"open":593,"high":912,"low":593,"close":1583,"change":1317,"percent_change":16,"volume":797,"transactions":9,"vwap":1583},"2025-11-10",{"date":1596,"open":783,"high":1597,"low":783,"close":660,"change":714,"percent_change":1598,"volume":1599,"transactions":9,"vwap":660},"2025-11-07",4.618,-2.2,34600,{"date":1601,"open":666,"high":666,"low":1602,"close":587,"change":1467,"percent_change":1603,"volume":1604,"transactions":9,"vwap":587},"2025-11-06",4.26,-5.6,44600,{"date":1606,"open":1607,"high":1608,"low":651,"close":651,"change":20,"percent_change":1609,"volume":1610,"transactions":9,"vwap":651},"2025-11-05",4.858,4.95,0.21,11500,{"date":1612,"open":651,"high":800,"low":625,"close":1613,"change":278,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-04",4.81,-2.83,54100,{"date":1617,"open":1618,"high":1619,"low":676,"close":1608,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1608},"2025-11-03",5.38,5.465,-0.34,-6.43,43400,{"date":1624,"open":1625,"high":1618,"low":1626,"close":1627,"change":879,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-31",5.26,5.23,5.29,-3.82,14500,{"date":1631,"open":202,"high":1632,"low":1633,"close":920,"change":210,"percent_change":210,"volume":1634,"transactions":9,"vwap":920},"2025-10-30",5.57,5.415,31200,{"date":1636,"open":1637,"high":1637,"low":1638,"close":920,"change":732,"percent_change":1639,"volume":1192,"transactions":9,"vwap":920},"2025-10-29",5.62,5.46,-3.85,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1642,"change":732,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-28",5.72,5.6,-3.7,14000,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1648,"change":472,"percent_change":1650,"volume":743,"transactions":9,"vwap":1648},"2025-10-27",5.94,5.692,1.71,{"date":1652,"open":202,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":757,"volume":1657,"transactions":9,"vwap":1655},"2025-10-24",5.92,5.55,5.84,0.205,66700,{"date":1659,"open":863,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-23",5.68,5.17,5.635,0.435,8.37,63500,{"date":1667,"open":1668,"high":202,"low":863,"close":863,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":863},"2025-10-22",5.52,-0.39,-6.98,47700,{"date":1673,"open":1661,"high":1643,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-21",5.14,5.59,0.36,6.88,36800,{"date":1680,"open":921,"high":927,"low":921,"close":1626,"change":259,"percent_change":1301,"volume":1681,"transactions":9,"vwap":1626},"2025-10-20",23000,{"date":1683,"open":1684,"high":1654,"low":1685,"close":1686,"change":238,"percent_change":851,"volume":1687,"transactions":9,"vwap":1686},"2025-10-17",5.27,5.1,5.32,35500,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1669,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-16",5.67,5.04,5.36,-6.78,55900,{"date":1696,"open":1625,"high":1697,"low":1625,"close":1698,"change":1161,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-15",5.83,5.75,8.49,131900,{"date":1702,"open":1703,"high":1704,"low":676,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-14",4.85,5.3,0.43,8.83,81600,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":229,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-13",4.73,4.977,4.87,-1.02,29100,{"date":1716,"open":883,"high":1717,"low":581,"close":865,"change":951,"percent_change":1718,"volume":1719,"transactions":9,"vwap":865},"2025-10-10",5.05,-1.4,37800,{"date":1721,"open":1608,"high":1722,"low":1608,"close":1723,"change":381,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-09",5.08,4.99,-1.19,27400,{"date":1727,"open":829,"high":1728,"low":878,"close":1717,"change":645,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1717},"2025-10-08",5.18,2.43,51600,{"date":1732,"open":1613,"high":1733,"low":1613,"close":666,"change":1542,"percent_change":1734,"volume":1735,"transactions":9,"vwap":666},"2025-10-07",5.25,2.92,126700,{"date":1737,"open":885,"high":1738,"low":594,"close":885,"change":259,"percent_change":1739,"volume":1740,"transactions":9,"vwap":885},"2025-10-06",4.88,-1.84,52300,{"date":1742,"open":801,"high":801,"low":1743,"close":1738,"change":1744,"percent_change":1045,"volume":1745,"transactions":9,"vwap":1738},"2025-10-03",4.751,0.112,29500,{"date":1747,"open":817,"high":1703,"low":1748,"close":1749,"change":1750,"percent_change":89,"volume":1751,"transactions":9,"vwap":1749},"2025-10-02",4.621,4.768,0.048,36200,{"date":1753,"open":586,"high":579,"low":1754,"close":1027,"change":1377,"percent_change":389,"volume":1755,"transactions":9,"vwap":1027},"2025-10-01",4.537,30600,{"date":1757,"open":776,"high":912,"low":776,"close":1758,"change":210,"percent_change":210,"volume":1759,"transactions":9,"vwap":1758},"2025-09-30",4.59,18000,{"date":1761,"open":1762,"high":601,"low":603,"close":1758,"change":388,"percent_change":137,"volume":1763,"transactions":9,"vwap":1758},"2025-09-29",4.52,15800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":186,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-26",4.61,4.786,4.56,-0.44,18100,{"date":1772,"open":1773,"high":1774,"low":634,"close":650,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":650},"2025-09-25",4.75,4.779,-0.28,-5.76,51800,{"date":1779,"open":883,"high":883,"low":885,"close":1780,"change":229,"percent_change":1713,"volume":1781,"transactions":9,"vwap":1780},"2025-09-24",4.86,29700,{"date":1783,"open":1784,"high":1784,"low":808,"close":808,"change":824,"percent_change":1785,"volume":1154,"transactions":9,"vwap":808},"2025-09-23",5.06,-2.39,{"date":1787,"open":919,"high":1788,"low":666,"close":928,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":928},"2025-09-22",5.172,-0.135,-2.61,67300,{"date":1793,"open":1661,"high":1794,"low":1795,"close":1796,"change":1560,"percent_change":209,"volume":1797,"transactions":9,"vwap":1796},"2025-09-19",5.239,5.02,5.165,35800,{"date":1799,"open":863,"high":1800,"low":1795,"close":921,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":921},"2025-09-18",5.24,-0.015,-0.29,53500,{"date":1805,"open":1806,"high":863,"low":865,"close":1807,"change":582,"percent_change":1207,"volume":1808,"transactions":9,"vwap":1807},"2025-09-17",5.13,5.125,89900,{"date":1810,"open":1811,"high":1811,"low":800,"close":1784,"change":1286,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1784},"2025-09-16",5.16,-0.59,63400,{"date":1815,"open":1816,"high":1817,"low":919,"close":911,"change":381,"percent_change":1818,"volume":1819,"transactions":9,"vwap":911},"2025-09-15",5.22,5.299,-1.17,110400,{"date":1821,"open":601,"high":1627,"low":1822,"close":1823,"change":1586,"percent_change":1118,"volume":1824,"transactions":9,"vwap":1823},"2025-09-12",4.551,5.15,243800,{"date":1826,"open":96,"high":808,"low":593,"close":1613,"change":388,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1613},"2025-09-11",0.63,191300,{"date":1830,"open":808,"high":863,"low":586,"close":806,"change":741,"percent_change":1831,"volume":1832,"transactions":9,"vwap":806},"2025-09-10",11.16,1866900,{"date":1834,"open":1835,"high":1836,"low":1835,"close":28,"change":395,"percent_change":934,"volume":1837,"transactions":9,"vwap":28},"2025-09-09",4.032,4.311,4749100,{"date":1839,"open":402,"high":776,"low":1840,"close":602,"change":1542,"percent_change":1480,"volume":1841,"transactions":9,"vwap":602},"2025-09-08",3.982,70000,{"date":1843,"open":642,"high":1844,"low":1845,"close":1844,"change":595,"percent_change":587,"volume":1846,"transactions":9,"vwap":1844},"2025-09-05",4.14,3.855,41300,{"date":1848,"open":600,"high":600,"low":703,"close":298,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":298},"2025-09-04",-0.33,-7.69,112500,{"date":1853,"open":1854,"high":616,"low":835,"close":600,"change":259,"percent_change":1855,"volume":1856,"transactions":9,"vwap":600},"2025-09-03",4.302,-2.05,54700,{"date":1858,"open":1859,"high":883,"low":1860,"close":788,"change":1591,"percent_change":1861,"volume":1862,"transactions":9,"vwap":788},"2025-09-02",4.98,4.329,-26.26,256300,{"date":1864,"open":96,"high":903,"low":1766,"close":1648,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1648},"2025-08-29",1.335,28.99,736500,{"date":1869,"open":1870,"high":1110,"low":1583,"close":1871,"change":582,"percent_change":1083,"volume":1872,"transactions":9,"vwap":1871},"2025-08-28",4.575,4.605,28600,{"date":1874,"open":830,"high":96,"low":830,"close":1875,"change":1208,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-27",4.54,2.02,40700,{"date":1879,"open":1880,"high":1880,"low":830,"close":660,"change":1881,"percent_change":1882,"volume":1198,"transactions":9,"vwap":660},"2025-08-26",4.64,-0.19,-4.09,{"date":1884,"open":587,"high":806,"low":587,"close":1880,"change":388,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1880},"2025-08-25",0.65,40300,{"date":1888,"open":603,"high":651,"low":616,"close":1766,"change":1542,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1766},"2025-08-22",3.13,80000,{"date":1892,"open":602,"high":603,"low":1602,"close":603,"change":1230,"percent_change":923,"volume":1131,"transactions":9,"vwap":603},"2025-08-21",{"date":1894,"open":587,"high":587,"low":28,"close":616,"change":704,"percent_change":1895,"volume":1896,"transactions":9,"vwap":616},"2025-08-20",-4.35,59500,{"date":1898,"open":1773,"high":1703,"low":586,"close":586,"change":704,"percent_change":1392,"volume":1899,"transactions":9,"vwap":586},"2025-08-19",69500,{"date":1901,"open":1738,"high":878,"low":1773,"close":676,"change":766,"percent_change":1902,"volume":1903,"transactions":9,"vwap":676},"2025-08-18",-2.64,47300,{"date":1905,"open":1717,"high":1674,"low":1906,"close":666,"change":879,"percent_change":1882,"volume":1213,"transactions":9,"vwap":666},"2025-08-15",4.84,{"date":1908,"open":1674,"high":863,"low":1784,"close":1674,"change":238,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1674},"2025-08-14",-0.77,42300,{"date":1912,"open":1913,"high":1914,"low":921,"close":1728,"change":112,"percent_change":1881,"volume":1915,"transactions":9,"vwap":1728},"2025-08-13",5.12,5.328,56200,{"date":1917,"open":863,"high":1918,"low":1712,"close":862,"change":704,"percent_change":1919,"volume":1920,"transactions":9,"vwap":862},"2025-08-12",5.274,-3.71,99400,{"date":1922,"open":903,"high":1923,"low":1684,"close":1924,"change":1775,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-11",6.00099993,5.39,-4.94,180400,{"date":1928,"open":1811,"high":1929,"low":1930,"close":1690,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1690},"2025-08-08",5.9,5.151,0.51,9.88,148600,{"date":1935,"open":1936,"high":1937,"low":921,"close":1811,"change":790,"percent_change":1170,"volume":1938,"transactions":9,"vwap":1811},"2025-08-07",5.28,5.376,43800,{"date":1940,"open":1336,"high":1941,"low":1942,"close":1924,"change":186,"percent_change":778,"volume":1943,"transactions":9,"vwap":1924},"2025-08-06",5.549,5.21,82000,{"date":1945,"open":1697,"high":1929,"low":1946,"close":1947,"change":1802,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-05",5.4,5.41,-5.09,93900,{"date":1951,"open":1946,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":900,"transactions":9,"vwap":1954},"2025-08-04",5.87,5.361,5.7,0.56,10.89,{"date":1958,"open":1946,"high":659,"low":1685,"close":1674,"change":762,"percent_change":1047,"volume":1959,"transactions":9,"vwap":1674},"2025-08-01",115200,{"date":1961,"open":904,"high":904,"low":920,"close":1962,"change":1417,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-07-31",5.64,-5.05,127800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1648,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1648},"2025-07-30",6.23,6.47,5.8,-0.36,-5.71,137400,{"date":1974,"open":1975,"high":940,"low":667,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-07-29",6.35,6.3,-0.35,-5.26,96200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":795,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-28",7.01,7.19,6.06,6.65,-7.64,209600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":229,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-25",7.1,7.24,7.04,7.2,-0.69,170500,{"date":1997,"open":1998,"high":1209,"low":1999,"close":2000,"change":1286,"percent_change":802,"volume":2001,"transactions":9,"vwap":2000},"2025-07-24",7.12,7.08,7.25,244000,{"date":2003,"open":2004,"high":2005,"low":1982,"close":2006,"change":1528,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-23",7.27,7.5,7.28,-6.55,345200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1827,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-22",9.0010004,10.74,6.81,7.79,8.8,6446300,{"date":2018,"open":2019,"high":2020,"low":920,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-07-21",6.68,7.16,0.16,2.29,1678400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-07-18",7.6,8,6.8,7,-2.4,-25.53,545653,{"date":2034,"open":2035,"high":2036,"low":2027,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-17",12.6,13.2,9.4,-5.4,-36.49,737711,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-07-16",15.4,14,14.8,-0.6,-3.9,147912,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2043,"change":210,"percent_change":210,"volume":2054,"transactions":9,"vwap":2043},"2025-07-15",15.6,16,15,131431,{"date":2056,"open":2057,"high":2057,"low":2044,"close":2043,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2043},"2025-07-14",16.6,-1.2,-7.23,216602,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2057,"change":127,"percent_change":1031,"volume":2066,"transactions":9,"vwap":2057},"2025-07-11",16.8,17.6,16.4,206267,{"date":2068,"open":2057,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":246,"volume":2072,"transactions":9,"vwap":2070},"2025-07-10",18,16.2,0.2,211661,{"date":2074,"open":2065,"high":2057,"low":2051,"close":2052,"change":1718,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2052},"2025-07-09",-8.05,221650,{"date":2078,"open":2063,"high":2079,"low":2052,"close":2080,"change":46,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-08",18.4,17.4,6.1,1081392,{"date":2084,"open":2085,"high":2086,"low":2044,"close":2065,"change":201,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2065},"2025-07-07",15.2,17,7.89,330031,{"date":2090,"open":2091,"high":2052,"low":2044,"close":2085,"change":2058,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2085},"2025-07-03",15.8,-7.32,243672,{"date":2095,"open":2064,"high":2096,"low":2043,"close":2065,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2065},"2025-07-02",19.4,3,22.39,2059710,{"date":2101,"open":2085,"high":2091,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-07-01",12.4,13.4,-9.8,-42.24,1183668,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-06-30",27.8,28.4,22,23.2,-3.4,-12.78,1543355,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-06-27",58.2,68.8,23,26.6,-9.2,-25.7,3125012,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-26",39.2,40,32.4,35.8,-103.2,-74.24,366378,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-06-25",180,184,136,139,-111,-44.4,4337,{"date":2144,"open":2145,"high":2145,"low":2146,"close":52,"change":2147,"percent_change":907,"volume":2148,"transactions":9,"vwap":52},"2025-06-24",288,244,-48,1600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2027,"percent_change":2154,"volume":2128,"transactions":9,"vwap":2153},"2025-06-23",306,308,298,2.76,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2154,"volume":2162,"transactions":9,"vwap":2160},"2025-06-20",286.79999,304,280,290,7.8,68,{"date":2164,"open":2159,"high":2165,"low":2159,"close":2166,"change":835,"percent_change":2167,"volume":2052,"transactions":9,"vwap":2166},"2025-06-18",292,282.20001,1.51,{"date":2169,"open":2170,"high":2165,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-06-17",276,266.20001,278,-6,-2.11,38,{"date":2177,"open":2178,"high":2178,"low":2170,"close":351,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":351},"2025-06-16",320,-54,-15.98,318,{"date":2183,"open":52,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-06-13",357,245,338,38.4,12.82,816,{"date":2191,"open":2192,"high":2152,"low":2170,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-06-12",294,299.60001,9,3.1,52,{"date":2198,"open":2199,"high":2199,"low":2145,"close":2200,"change":2201,"percent_change":1555,"volume":2044,"transactions":9,"vwap":2200},"2025-06-11",291.39999,290.60001,-8.8,{"date":2203,"open":2204,"high":2205,"low":2153,"close":2205,"change":1946,"percent_change":2206,"volume":903,"transactions":9,"vwap":2205},"2025-06-10",299.20001,299.39999,1.84,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2192,"change":269,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2192},"2025-06-09",270,300,7.3,31,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1076,"percent_change":159,"volume":883,"transactions":9,"vwap":2217},"2025-06-06",272,280.39999,274,{"date":2219,"open":2220,"high":2172,"low":2220,"close":2215,"change":2173,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2215},"2025-06-05",266,-2.16,10,{"date":2224,"open":351,"high":2160,"low":2209,"close":2172,"change":2097,"percent_change":200,"volume":2225,"transactions":9,"vwap":2172},"2025-06-04",71,{"date":2227,"open":2228,"high":2170,"low":2228,"close":313,"change":2229,"percent_change":1970,"volume":2222,"transactions":9,"vwap":313},"2025-06-03",270.20001,-1,{"date":2231,"open":2232,"high":2159,"low":2232,"close":2170,"change":1076,"percent_change":38,"volume":2233,"transactions":9,"vwap":2170},"2025-06-02",262,34,{"date":2235,"open":2236,"high":2236,"low":2215,"close":2217,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2217},"2025-05-30",286,-20,-6.8,41,{"date":2241,"open":2242,"high":2242,"low":2160,"close":2192,"change":2173,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2192},"2025-05-29",316,-2,97,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2210,"change":2222,"percent_change":1478,"volume":2249,"transactions":9,"vwap":2210},"2025-05-28",284.20001,302,122,{"date":2251,"open":2252,"high":2253,"low":2247,"close":2160,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2160},"2025-05-27",334,338.79999,-50,-14.71,366,{"date":2258,"open":2259,"high":340,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-23",296,282,340,-22,-6.08,374,{"date":2266,"open":2267,"high":176,"low":2152,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-05-22",310,362,56,18.3,466,{"date":2273,"open":2145,"high":2152,"low":2172,"close":2151,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2151},"2025-05-21",24,8.51,264,{"date":2278,"open":2279,"high":2192,"low":2232,"close":2260,"change":2222,"percent_change":687,"volume":2280,"transactions":9,"vwap":2260},"2025-05-20",276.20001,179,{"date":2282,"open":2209,"high":2153,"low":2283,"close":2215,"change":537,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2215},"2025-05-19",264.39999,-1.45,236,{"date":2287,"open":351,"high":2288,"low":2220,"close":2170,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2170},"2025-05-16",309,-8,-2.82,513,{"date":2293,"open":2260,"high":2248,"low":2276,"close":351,"change":2289,"percent_change":2294,"volume":2295,"transactions":9,"vwap":351},"2025-05-15",-2.74,402,{"date":2297,"open":351,"high":2267,"low":2209,"close":2165,"change":1076,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2165},"2025-05-14",0.69,633,{"date":2301,"open":2285,"high":2302,"low":2303,"close":2160,"change":2233,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2160},"2025-05-13",312,224,13.28,1638,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2309},"2025-05-12",220,256,202,36,16.36,1983,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2308,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2308},"2025-05-09",170.60001,222,170.39999,44.2,25.14,2555,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2063,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-08",167.39999,184.39999,160,175.8,10.57,1815,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-05-07",148,189.8,146,159,13,8.9,5732,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2334,"change":2069,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2334},"2025-05-06",120,216,118,14.06,79158,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-05",103.2,190,101,128,27,26.73,53503,{"date":2356,"open":2357,"high":2357,"low":2350,"close":2350,"change":704,"percent_change":704,"volume":2358,"transactions":9,"vwap":2350},"2025-05-02",104,46,{"date":2360,"open":2350,"high":2361,"low":2350,"close":2362,"change":2071,"percent_change":2071,"volume":2222,"transactions":9,"vwap":2362},"2025-05-01",104.6,101.2,{"date":2364,"open":2365,"high":2365,"low":2350,"close":2350,"change":1287,"percent_change":2366,"volume":66,"transactions":9,"vwap":2350},"2025-04-30",106,-2.88,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2357,"change":863,"percent_change":1625,"volume":2371,"transactions":9,"vwap":2357},"2025-04-29",100,108,26,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":835,"percent_change":593,"volume":2377,"transactions":9,"vwap":2376},"2025-04-28",102,96,98.8,85,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":2071,"percent_change":1609,"volume":903,"transactions":9,"vwap":2380},"2025-04-25",94.6,{"date":2382,"open":2244,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-04-24",98.2,94.4,-1.6,-1.67,21,{"date":2389,"open":2375,"high":2369,"low":2375,"close":2375,"change":1598,"percent_change":2390,"volume":2336,"transactions":9,"vwap":2375},"2025-04-23",-2.24,{"date":180,"open":2383,"high":2392,"low":2383,"close":2383,"change":210,"percent_change":210,"volume":2393,"transactions":9,"vwap":2383},98.6,29]