[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLLY":3,"homepage-market-summary":29,"stock-historical-HLLY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLLY","2026-10-05",{"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},"Holley Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Holley Inc designs, manufactures, and distributes high-performance automotive aftermarket products to car and truck enthusiasts in the United States, Canada and Europe. It manufactures a diversified line of performance automotive products, including carburetors, fuel pumps, fuel injection systems, nitrous oxide injection systems, superchargers, exhaust headers, mufflers, distributors, ignition components, engine tuners and automotive performance plumbing products. It also manufactures exhaust products as well as shifters, converters, transmission kits, transmissions, tuners and automotive software. The company markets its products under brands such as Holley, Holley EFI, MSD, Simpson, Flowmaster, EDGE, Cataclean, and Accel, among others. It operates in single segment.","1,483","Nashville, TN",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.29,2.35,2.25,2.34,-0.05,-2.14,823591.795934,6560,2.2983,4.48,944162.2374542071,1.8,1469,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":61,"date":40},"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":38,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":40},"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":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":38},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.6,867641,316688921.601006,11.71,"2025-04-23",[183,184,192,201,211,222,229,238,245,254,265,273,281,291,299,308,316,324,335,346,354,364,373,381,389,398,407,417,425,431,437,446,455,462,469,478,487,496,503,511,520,528,535,543,549,557,564,571,579,586,593,600,607,614,622,628,634,640,646,650,656,661,666,670,675,681,685,689,694,700,704,708,713,717,722,725,728,732,736,740,743,747,750,755,760,763,766,770,775,781,785,790,796,799,803,807,812,816,820,823,827,832,837,842,847,852,859,864,870,875,880,884,890,895,901,906,911,918,924,928,933,937,940,944,947,952,957,961,964,969,975,978,982,986,991,995,999,1003,1008,1013,1016,1020,1025,1030,1036,1041,1046,1054,1061,1067,1075,1081,1089,1097,1105,1113,1118,1125,1132,1136,1141,1146,1152,1158,1166,1171,1178,1183,1187,1190,1194,1198,1205,1211,1216,1220,1224,1228,1232,1236,1242,1245,1248,1253,1260,1265,1268,1273,1276,1281,1284,1289,1292,1297,1301,1304,1307,1312,1316,1320,1324,1327,1330,1334,1338,1341,1346,1351,1354,1360,1365,1370,1374,1379,1382,1387,1393,1401,1408,1415,1421,1428,1433,1439,1445,1452,1457,1462,1466,1470,1474,1479,1484,1489,1493,1498,1502,1507,1510,1513,1516,1519,1523,1528,1531,1534,1538,1543,1546,1550,1554,1559,1563,1567,1571,1577,1581,1587,1590,1593,1599,1602,1607,1610,1613,1617,1621,1624,1628,1633,1636,1642,1647,1651,1656,1662,1665,1669,1672,1675,1679,1684,1688,1693,1699,1705,1710,1715,1721,1725,1728,1733,1737,1742,1748,1753,1759,1764,1768,1774,1778,1782,1786,1789,1794,1799,1804,1809,1814,1817,1823,1829,1833,1836,1841,1846,1851,1857,1863,1867,1870,1875,1878,1883,1888,1891,1895,1898,1903,1907,1911,1915,1919,1924,1927,1931,1935,1940,1945,1950,1954,1959,1963,1968,1972,1976,1979,1982,1986,1991,1994,1998,2002,2008,2013,2019,2023,2026,2030,2033,2036,2039,2042,2045,2050],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},2.42,2.33,-0.04,-1.68,742604.238725,4142,2.3518,{"date":193,"open":17,"high":194,"low":16,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",2.39,2.38,0.02,0.85,807052.93418,4600,2.3431,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",2.47,2.48,2.36,-0.09,-3.67,713966.202408,4291,2.4157,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",2.4,2.495,2.365,2.45,0.03,1.24,2235360.61,7050,2.4446,{"date":223,"open":203,"high":224,"low":194,"close":185,"change":20,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",2.49,-2.02,757710.272514,4312,2.4269,{"date":230,"open":216,"high":231,"low":232,"close":203,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",2.55,2.43,0.04,1.65,1043136.753485,4810,2.4909,{"date":239,"open":240,"high":241,"low":205,"close":232,"change":20,"percent_change":225,"volume":242,"transactions":243,"vwap":244},"2026-09-24",2.46,2.475,879123.029801,4443,2.4113,{"date":246,"open":247,"high":247,"low":248,"close":204,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",2.63,2.4509,-0.19,-7.12,765166.252035,5541,2.4931,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",2.54,2.715,2.51,2.67,0.17,6.8,3180094.504723,10733,2.6467,{"date":266,"open":267,"high":267,"low":204,"close":268,"change":187,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",2.56,2.5,-1.57,1280337.849196,6091,2.5041,{"date":274,"open":247,"high":275,"low":256,"close":256,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",2.64,-0.11,-4.15,1853967.253818,3749,2.5539,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":196,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",2.69,2.71,2.635,2.65,0.76,594808.1864,5088,2.6658,{"date":292,"open":259,"high":293,"low":294,"close":247,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.705,2.6,0,1470404.262426,7129,2.6418,{"date":300,"open":301,"high":302,"low":303,"close":247,"change":206,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",2.73,2.735,2.575,-3.31,1679099.737211,7402,2.6179,{"date":309,"open":259,"high":310,"low":286,"close":311,"change":217,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",2.76,2.72,1.12,881534.542679,5959,2.7063,{"date":317,"open":259,"high":318,"low":319,"close":283,"change":320,"percent_change":259,"volume":321,"transactions":322,"vwap":323},"2026-09-11",2.765,2.585,0.07,2800842.436374,11799,2.6719,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",2.87,2.88,2.565,2.62,-0.29,-9.97,3335506.806138,13587,2.6684,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",2.98,3.025,2.885,2.91,-0.07,-2.35,731066.906503,5957,2.9401,{"date":347,"open":348,"high":349,"low":337,"close":337,"change":341,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",3.01,3.09,-2.3,1177391.919312,7432,3.0231,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":20,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",3.08,3.11,3.04,3.05,-1.61,506519.370862,3606,3.0757,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":260,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",2.97,3.1,2.935,5.8,553613.024971,5084,3.0346,{"date":374,"open":326,"high":366,"low":326,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",2.93,0.06,2.09,641434.7481,5583,2.9191,{"date":382,"open":383,"high":368,"low":384,"close":326,"change":385,"percent_change":116,"volume":386,"transactions":387,"vwap":388},"2026-09-01",2.82,2.8,0.01,677670.449373,6463,2.8918,{"date":390,"open":375,"high":375,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",2.845,2.86,-0.06,-2.05,779229.31537,5652,2.8789,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":20,"percent_change":188,"volume":404,"transactions":405,"vwap":406},"2026-08-28",2.96,3,2.89,2.92,499161.306057,4674,2.9174,{"date":408,"open":409,"high":410,"low":411,"close":366,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",2.85,2.975,2.775,0.11,3.85,1207506.085641,6914,2.9051,{"date":418,"open":419,"high":420,"low":409,"close":392,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":339},"2026-08-26",2.9,2.94,-0.03,-1.04,955230.410734,6055,{"date":426,"open":427,"high":427,"low":402,"close":402,"change":276,"percent_change":207,"volume":428,"transactions":429,"vwap":430},"2026-08-25",3.03,883121.85174,4778,2.9523,{"date":432,"open":349,"high":367,"low":420,"close":401,"change":206,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",-2.91,1183442.749379,7650,2.9976,{"date":438,"open":356,"high":439,"low":440,"close":349,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",3.14,3.045,0.05,1.64,1094092.142147,5752,3.0904,{"date":447,"open":427,"high":448,"low":449,"close":358,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",3.085,2.965,-0.1,-3.18,836053.982522,6607,3.0302,{"date":456,"open":349,"high":457,"low":349,"close":439,"change":441,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",3.2,1.62,802467.677745,6529,3.1364,{"date":463,"open":348,"high":464,"low":465,"close":349,"change":233,"percent_change":136,"volume":466,"transactions":467,"vwap":468},"2026-08-18",3.125,2.995,642343.770841,5347,3.0808,{"date":470,"open":471,"high":472,"low":473,"close":359,"change":393,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",3.06,3.135,3.035,-1.93,676732.411558,5920,3.0692,{"date":479,"open":337,"high":480,"low":481,"close":357,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",3.12,2.95,0.12,4.01,945299.57317,8676,3.0766,{"date":488,"open":439,"high":489,"low":481,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",3.16,2.99,-0.18,-5.68,1533497.039439,11126,3.0008,{"date":497,"open":439,"high":498,"low":359,"close":499,"change":441,"percent_change":177,"volume":500,"transactions":501,"vwap":502},"2026-08-12",3.185,3.17,1146535.72566,7584,3.116,{"date":504,"open":505,"high":506,"low":367,"close":480,"change":421,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",3.19,3.295,-0.95,2262410.278289,15355,3.1878,{"date":512,"open":367,"high":513,"low":358,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",3.21,3.15,-0.02,-0.63,936037.905828,8820,3.1496,{"date":521,"open":359,"high":522,"low":359,"close":499,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",3.25,0.16,5.32,1321144.849953,8747,3.1647,{"date":529,"open":480,"high":530,"low":449,"close":348,"change":421,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",3.26,-0.99,925140.3849,6122,3.0331,{"date":536,"open":384,"high":537,"low":203,"close":358,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",3.105,0.21,7.42,1839658.468163,13689,2.9175,{"date":544,"open":301,"high":327,"low":301,"close":545,"change":320,"percent_change":256,"volume":546,"transactions":547,"vwap":548},"2026-08-04",2.83,757731.767754,6270,2.8285,{"date":550,"open":551,"high":552,"low":259,"close":310,"change":131,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",2.7,2.79,3.37,488811.505534,4746,2.7556,{"date":558,"open":284,"high":311,"low":559,"close":259,"change":187,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",2.59,-1.48,525563.759415,5738,2.661,{"date":565,"open":566,"high":318,"low":275,"close":284,"change":341,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",2.75,-2.52,532746.549019,3915,2.7003,{"date":572,"open":545,"high":392,"low":311,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",2.78,-0.01,-0.36,559748.150634,4967,2.7781,{"date":580,"open":286,"high":545,"low":286,"close":552,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",0.14,5.28,613317.131989,6027,2.7919,{"date":587,"open":275,"high":551,"low":588,"close":286,"change":233,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",2.61,1.53,597700.749383,4776,2.6577,{"date":594,"open":595,"high":286,"low":595,"close":588,"change":131,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",2.485,3.57,683229.314124,6132,2.6089,{"date":601,"open":268,"high":256,"low":194,"close":602,"change":421,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",2.52,-1.18,849659.769392,8053,2.4693,{"date":608,"open":329,"high":283,"low":609,"close":231,"change":341,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",2.545,-2.67,482650.29893,4779,2.5859,{"date":615,"open":267,"high":616,"low":617,"close":329,"change":217,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",2.655,2.534,1.16,617812.265183,4993,2.6157,{"date":623,"open":275,"high":275,"low":602,"close":559,"change":421,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",-1.15,594240.323345,5808,2.584,{"date":629,"open":301,"high":630,"low":303,"close":329,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":329},"2026-07-17",2.81,-0.16,-5.76,775300,{"date":635,"open":294,"high":636,"low":637,"close":573,"change":538,"percent_change":638,"volume":639,"transactions":9,"vwap":573},"2026-07-16",2.84,2.574,8.17,888800,{"date":641,"open":286,"high":293,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-15",2.57,-0.08,-3.02,883900,{"date":647,"open":602,"high":283,"low":602,"close":286,"change":482,"percent_change":648,"volume":649,"transactions":9,"vwap":286},"2026-07-14",4.74,1574300,{"date":651,"open":602,"high":247,"low":652,"close":653,"change":385,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-13",2.515,2.53,0.4,997400,{"date":657,"open":258,"high":658,"low":258,"close":602,"change":196,"percent_change":659,"volume":660,"transactions":9,"vwap":602},"2026-07-10",2.595,0.8,454200,{"date":662,"open":224,"high":267,"low":663,"close":268,"change":515,"percent_change":664,"volume":665,"transactions":9,"vwap":268},"2026-07-09",2.455,-0.79,527000,{"date":667,"open":240,"high":256,"low":194,"close":602,"change":376,"percent_change":668,"volume":669,"transactions":9,"vwap":602},"2026-07-08",2.44,860700,{"date":671,"open":672,"high":203,"low":215,"close":240,"change":131,"percent_change":673,"volume":674,"transactions":9,"vwap":240},"2026-07-07",2.41,3.8,1008700,{"date":676,"open":213,"high":240,"low":677,"close":678,"change":421,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-06",2.345,2.37,-1.25,977100,{"date":682,"open":224,"high":224,"low":215,"close":213,"change":20,"percent_change":683,"volume":684,"transactions":9,"vwap":213},"2026-07-02",-2.04,638000,{"date":686,"open":653,"high":267,"low":216,"close":216,"change":450,"percent_change":687,"volume":688,"transactions":9,"vwap":216},"2026-07-01",-3.92,964800,{"date":690,"open":691,"high":294,"low":652,"close":231,"change":20,"percent_change":692,"volume":693,"transactions":9,"vwap":231},"2026-06-30",2.58,-1.92,885300,{"date":695,"open":602,"high":696,"low":697,"close":294,"change":320,"percent_change":698,"volume":699,"transactions":9,"vwap":294},"2026-06-29",2.605,2.435,2.77,1202300,{"date":701,"open":186,"high":653,"low":186,"close":653,"change":260,"percent_change":702,"volume":703,"transactions":9,"vwap":653},"2026-06-26",7.2,3566600,{"date":705,"open":216,"high":216,"low":19,"close":205,"change":643,"percent_change":706,"volume":707,"transactions":9,"vwap":205},"2026-06-25",-3.28,422900,{"date":709,"open":203,"high":204,"low":710,"close":668,"change":385,"percent_change":711,"volume":712,"transactions":9,"vwap":668},"2026-06-24",2.405,0.41,916900,{"date":714,"open":213,"high":663,"low":715,"close":232,"change":295,"percent_change":295,"volume":716,"transactions":9,"vwap":232},"2026-06-23",2.395,1457400,{"date":718,"open":240,"high":719,"low":720,"close":232,"change":20,"percent_change":225,"volume":721,"transactions":9,"vwap":232},"2026-06-22",2.505,2.415,470200,{"date":723,"open":268,"high":602,"low":240,"close":204,"change":515,"percent_change":88,"volume":724,"transactions":9,"vwap":204},"2026-06-18",820900,{"date":726,"open":224,"high":559,"low":216,"close":268,"change":295,"percent_change":295,"volume":727,"transactions":9,"vwap":268},"2026-06-17",639100,{"date":729,"open":588,"high":286,"low":224,"close":268,"change":450,"percent_change":730,"volume":731,"transactions":9,"vwap":268},"2026-06-16",-3.85,723900,{"date":733,"open":294,"high":275,"low":609,"close":294,"change":441,"percent_change":734,"volume":735,"transactions":9,"vwap":294},"2026-06-15",1.96,658100,{"date":737,"open":559,"high":588,"low":231,"close":231,"change":421,"percent_change":738,"volume":739,"transactions":9,"vwap":231},"2026-06-12",-1.16,425800,{"date":741,"open":602,"high":691,"low":203,"close":691,"change":376,"percent_change":195,"volume":742,"transactions":9,"vwap":691},"2026-06-11",758600,{"date":744,"open":294,"high":329,"low":602,"close":602,"change":450,"percent_change":745,"volume":746,"transactions":9,"vwap":602},"2026-06-10",-3.82,559300,{"date":748,"open":642,"high":285,"low":328,"close":329,"change":217,"percent_change":618,"volume":749,"transactions":9,"vwap":329},"2026-06-09",982000,{"date":751,"open":559,"high":275,"low":752,"close":559,"change":196,"percent_change":753,"volume":754,"transactions":9,"vwap":559},"2026-06-08",2.579,0.78,602100,{"date":756,"open":559,"high":757,"low":268,"close":642,"change":20,"percent_change":758,"volume":759,"transactions":9,"vwap":642},"2026-06-05",2.66,-1.91,782700,{"date":761,"open":275,"high":286,"low":267,"close":329,"change":217,"percent_change":618,"volume":762,"transactions":9,"vwap":329},"2026-06-04",793700,{"date":764,"open":247,"high":286,"low":691,"close":559,"change":421,"percent_change":624,"volume":765,"transactions":9,"vwap":559},"2026-06-03",711400,{"date":767,"open":294,"high":302,"low":294,"close":329,"change":515,"percent_change":768,"volume":769,"transactions":9,"vwap":329},"2026-06-02",-0.76,875200,{"date":771,"open":283,"high":772,"low":691,"close":275,"change":206,"percent_change":773,"volume":774,"transactions":9,"vwap":275},"2026-06-01",2.725,-3.3,1017800,{"date":776,"open":419,"high":777,"low":284,"close":301,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":301},"2026-05-29",2.907,-0.17,-5.86,822600,{"date":782,"open":420,"high":440,"low":392,"close":419,"change":341,"percent_change":783,"volume":784,"transactions":9,"vwap":419},"2026-05-28",-2.36,1399200,{"date":786,"open":636,"high":440,"low":636,"close":366,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":366},"2026-05-27",0.19,6.83,1297400,{"date":791,"open":311,"high":402,"low":792,"close":573,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":573},"2026-05-26",2.685,0.27,10.76,1547500,{"date":797,"open":204,"high":691,"low":232,"close":258,"change":320,"percent_change":326,"volume":798,"transactions":9,"vwap":258},"2026-05-22",871100,{"date":800,"open":216,"high":602,"low":213,"close":668,"change":20,"percent_change":801,"volume":802,"transactions":9,"vwap":668},"2026-05-21",-2.01,898500,{"date":804,"open":240,"high":719,"low":672,"close":224,"change":217,"percent_change":805,"volume":806,"transactions":9,"vwap":224},"2026-05-20",1.22,545600,{"date":808,"open":247,"high":616,"low":663,"close":240,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":240},"2026-05-19",-0.21,-7.87,820600,{"date":813,"open":286,"high":257,"low":294,"close":259,"change":217,"percent_change":814,"volume":815,"transactions":9,"vwap":259},"2026-05-18",1.14,656200,{"date":817,"open":259,"high":311,"low":696,"close":275,"change":643,"percent_change":818,"volume":819,"transactions":9,"vwap":275},"2026-05-15",-2.94,752900,{"date":821,"open":286,"high":573,"low":286,"close":311,"change":217,"percent_change":312,"volume":822,"transactions":9,"vwap":311},"2026-05-14",619600,{"date":824,"open":411,"high":411,"low":286,"close":283,"change":187,"percent_change":825,"volume":826,"transactions":9,"vwap":283},"2026-05-13",-1.47,1166800,{"date":828,"open":283,"high":829,"low":329,"close":301,"change":385,"percent_change":830,"volume":831,"transactions":9,"vwap":301},"2026-05-12",2.74,0.37,873800,{"date":833,"open":566,"high":545,"low":834,"close":311,"change":450,"percent_change":835,"volume":836,"transactions":9,"vwap":311},"2026-05-11",2.625,-3.55,1246500,{"date":838,"open":267,"high":636,"low":602,"close":383,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":383},"2026-05-08",0.29,11.46,1326400,{"date":843,"open":383,"high":844,"low":258,"close":653,"change":141,"percent_change":845,"volume":846,"transactions":9,"vwap":653},"2026-05-07",2.895,-11.85,1886700,{"date":848,"open":400,"high":457,"low":392,"close":326,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":326},"2026-05-06",-0.43,-13.03,1261600,{"date":853,"open":854,"high":855,"low":513,"close":856,"change":441,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-05",3.24,3.31,3.3,1.54,483300,{"date":860,"open":356,"high":855,"low":356,"close":522,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":522},"2026-05-04",0.15,4.84,609200,{"date":865,"open":866,"high":530,"low":366,"close":367,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":367},"2026-05-01",3.225,-0.2,-6.06,1252400,{"date":871,"open":513,"high":872,"low":489,"close":856,"change":412,"percent_change":873,"volume":874,"transactions":9,"vwap":856},"2026-04-30",3.32,3.45,981000,{"date":876,"open":530,"high":877,"low":514,"close":505,"change":276,"percent_change":878,"volume":879,"transactions":9,"vwap":505},"2026-04-29",3.265,-3.33,392000,{"date":881,"open":553,"high":553,"low":854,"close":856,"change":341,"percent_change":882,"volume":883,"transactions":9,"vwap":856},"2026-04-28",-2.08,405200,{"date":885,"open":553,"high":886,"low":887,"close":553,"change":187,"percent_change":888,"volume":889,"transactions":9,"vwap":553},"2026-04-27",3.43,3.35,-1.17,358600,{"date":891,"open":892,"high":893,"low":855,"close":893,"change":233,"percent_change":60,"volume":894,"transactions":9,"vwap":893},"2026-04-24",3.36,3.41,381000,{"date":896,"open":856,"high":897,"low":898,"close":553,"change":441,"percent_change":899,"volume":900,"transactions":9,"vwap":553},"2026-04-23",3.415,3.29,1.51,471000,{"date":902,"open":892,"high":903,"low":506,"close":872,"change":421,"percent_change":904,"volume":905,"transactions":9,"vwap":872},"2026-04-22",3.375,-0.9,320300,{"date":907,"open":908,"high":886,"low":909,"close":887,"change":187,"percent_change":603,"volume":910,"transactions":9,"vwap":887},"2026-04-21",3.4,3.313,558800,{"date":912,"open":913,"high":914,"low":530,"close":915,"change":320,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-20",3.33,3.395,3.39,2.11,520200,{"date":919,"open":489,"high":920,"low":514,"close":872,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":872},"2026-04-17",3.425,0.24,7.79,873900,{"date":925,"open":367,"high":472,"low":358,"close":356,"change":515,"percent_change":926,"volume":927,"transactions":9,"vwap":356},"2026-04-16",-0.65,452800,{"date":929,"open":489,"high":489,"low":930,"close":367,"change":393,"percent_change":931,"volume":932,"transactions":9,"vwap":367},"2026-04-15",3.07,-1.9,426800,{"date":934,"open":854,"high":854,"low":357,"close":489,"change":196,"percent_change":935,"volume":936,"transactions":9,"vwap":489},"2026-04-14",0.64,525300,{"date":938,"open":930,"high":489,"low":930,"close":439,"change":196,"percent_change":935,"volume":939,"transactions":9,"vwap":439},"2026-04-13",380700,{"date":941,"open":489,"high":498,"low":537,"close":480,"change":20,"percent_change":942,"volume":943,"transactions":9,"vwap":480},"2026-04-10",-1.58,443800,{"date":945,"open":427,"high":499,"low":348,"close":499,"change":131,"percent_change":403,"volume":946,"transactions":9,"vwap":499},"2026-04-09",538500,{"date":948,"open":356,"high":949,"low":471,"close":356,"change":523,"percent_change":950,"volume":951,"transactions":9,"vwap":356},"2026-04-08",3.18,5.48,519800,{"date":953,"open":401,"high":954,"low":339,"close":403,"change":206,"percent_change":955,"volume":956,"transactions":9,"vwap":403},"2026-04-07",3.0050001,-2.99,588700,{"date":958,"open":471,"high":930,"low":348,"close":348,"change":393,"percent_change":959,"volume":960,"transactions":9,"vwap":348},"2026-04-06",-1.95,445900,{"date":962,"open":471,"high":356,"low":420,"close":930,"change":393,"percent_change":692,"volume":963,"transactions":9,"vwap":930},"2026-04-02",856700,{"date":965,"open":439,"high":489,"low":358,"close":966,"change":376,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-01",3.13,1.95,913900,{"date":970,"open":358,"high":971,"low":972,"close":930,"change":131,"percent_change":973,"volume":974,"transactions":9,"vwap":930},"2026-03-31",3.115,2.985,3.02,1066300,{"date":976,"open":400,"high":471,"low":419,"close":337,"change":320,"percent_change":672,"volume":977,"transactions":9,"vwap":337},"2026-03-30",1012000,{"date":979,"open":392,"high":481,"low":383,"close":340,"change":217,"percent_change":980,"volume":981,"transactions":9,"vwap":340},"2026-03-27",1.04,1010000,{"date":983,"open":326,"high":400,"low":409,"close":327,"change":20,"percent_change":984,"volume":985,"transactions":9,"vwap":327},"2026-03-26",-1.71,582600,{"date":987,"open":348,"high":988,"low":636,"close":375,"change":187,"percent_change":989,"volume":990,"transactions":9,"vwap":375},"2026-03-25",3.024,-1.35,743100,{"date":992,"open":636,"high":490,"low":636,"close":366,"change":376,"percent_change":993,"volume":994,"transactions":9,"vwap":366},"2026-03-24",2.06,932800,{"date":996,"open":636,"high":440,"low":630,"close":340,"change":787,"percent_change":997,"volume":998,"transactions":9,"vwap":340},"2026-03-23",6.99,1479000,{"date":1000,"open":481,"high":366,"low":293,"close":311,"change":867,"percent_change":1001,"volume":1002,"transactions":9,"vwap":311},"2026-03-20",-6.85,2026300,{"date":1004,"open":367,"high":480,"low":844,"close":403,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":403},"2026-03-19",-0.23,-7.3,876700,{"date":1009,"open":966,"high":1010,"low":349,"close":514,"change":385,"percent_change":1011,"volume":1012,"transactions":9,"vwap":514},"2026-03-18",3.175,0.32,1011400,{"date":1014,"open":530,"high":530,"low":356,"close":439,"change":421,"percent_change":507,"volume":1015,"transactions":9,"vwap":439},"2026-03-17",887500,{"date":1017,"open":471,"high":1018,"low":427,"close":499,"change":523,"percent_change":524,"volume":1019,"transactions":9,"vwap":499},"2026-03-16",3.208,1237300,{"date":1021,"open":358,"high":1022,"low":366,"close":348,"change":385,"percent_change":1023,"volume":1024,"transactions":9,"vwap":348},"2026-03-13",3.065,0.33,999100,{"date":1026,"open":367,"high":949,"low":1027,"close":401,"change":631,"percent_change":1028,"volume":1029,"transactions":9,"vwap":401},"2026-03-12",2.964,-5.06,1046200,{"date":1031,"open":1032,"high":553,"low":489,"close":489,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":489},"2026-03-11",3.28,-0.13,-3.95,781300,{"date":1037,"open":898,"high":892,"low":1038,"close":898,"change":515,"percent_change":1039,"volume":1040,"transactions":9,"vwap":898},"2026-03-10",3.245,-0.6,959400,{"date":1042,"open":856,"high":1043,"low":505,"close":855,"change":20,"percent_change":1044,"volume":1045,"transactions":9,"vwap":855},"2026-03-09",3.345,-1.49,1019400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":892,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":892},"2026-03-06",3.53,3.55,3.34,-0.27,-7.44,1558800,{"date":1055,"open":1056,"high":1057,"low":872,"close":1058,"change":260,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-05",3.46,3.67,3.63,4.91,1953500,{"date":1062,"open":1063,"high":1063,"low":887,"close":1056,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1056},"2026-03-04",4.25,-0.49,-12.41,1974900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":341,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-03",3.87,4.015,3.84,3.95,-1.74,807100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":393,"percent_change":825,"volume":1080,"transactions":9,"vwap":1078},"2026-03-02",3.91,4.02,3.77,840400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":206,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-27",4.14,4.17,4.045,4.08,-2.16,423700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1084,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1084},"2026-02-26",4.28,4.33,4.15,-0.12,-2.8,337200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":441,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-02-25",4.26,4.34,4.185,4.29,1.18,566900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":233,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-02-24",4.2,4.27,4.19,4.24,0.95,317500,{"date":1114,"open":1108,"high":1091,"low":1115,"close":1107,"change":643,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1107},"2026-02-23",4.105,-1.87,571800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1091,"change":233,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1091},"2026-02-20",4.21,4.3,4.16,0.94,504700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1110,"change":276,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1110},"2026-02-19",4.31,4.35,4.22,-2.53,691600,{"date":1133,"open":1110,"high":25,"low":1107,"close":1128,"change":167,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1128},"2026-02-18",4.82,2246800,{"date":1137,"open":1138,"high":1120,"low":1139,"close":1093,"change":295,"percent_change":295,"volume":1140,"transactions":9,"vwap":1093},"2026-02-17",4.12,4.1,496200,{"date":1142,"open":1109,"high":1143,"low":1083,"close":1093,"change":421,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1093},"2026-02-13",4.235,-0.72,412700,{"date":1147,"open":1120,"high":1099,"low":1148,"close":1149,"change":421,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-12",4.165,4.18,-0.71,820800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1120,"change":260,"percent_change":1120,"volume":1157,"transactions":9,"vwap":1120},"2026-02-11",4.07,4.215,4.06,828500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":196,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-10",4.03,4.11,4.0050001,4.04,0.5,501100,{"date":1167,"open":1091,"high":1091,"low":1078,"close":1078,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1078},"2026-02-09",-0.25,-5.85,858400,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1108,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1108},"2026-02-06",4.13,4.305,0.18,4.4,998700,{"date":1179,"open":1173,"high":1149,"low":1180,"close":1181,"change":341,"percent_change":188,"volume":1182,"transactions":9,"vwap":1181},"2026-02-05",4.05,4.09,675300,{"date":1184,"open":1120,"high":1185,"low":1093,"close":1122,"change":295,"percent_change":295,"volume":1186,"transactions":9,"vwap":1122},"2026-02-04",4.265,766200,{"date":1188,"open":1180,"high":1101,"low":1162,"close":1122,"change":412,"percent_change":311,"volume":1189,"transactions":9,"vwap":1122},"2026-02-03",634100,{"date":1191,"open":1069,"high":1083,"low":1071,"close":1180,"change":167,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1180},"2026-02-02",5.19,684900,{"date":1195,"open":1069,"high":1077,"low":1196,"close":413,"change":643,"percent_change":683,"volume":1197,"transactions":9,"vwap":413},"2026-01-30",3.785,601600,{"date":1199,"open":1200,"high":1072,"low":1201,"close":1202,"change":233,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-29",3.89,3.845,3.93,1.03,470300,{"date":1206,"open":1154,"high":1207,"low":1208,"close":1200,"change":491,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1200},"2026-01-28",4.075,3.88,-4.42,489900,{"date":1212,"open":1180,"high":1154,"low":1213,"close":1154,"change":217,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1154},"2026-01-27",3.97,0.74,411100,{"date":1217,"open":1156,"high":1218,"low":1163,"close":1163,"change":574,"percent_change":1168,"volume":1219,"transactions":9,"vwap":1163},"2026-01-26",4.121,379500,{"date":1221,"open":1093,"high":1149,"low":1160,"close":1180,"change":1033,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1180},"2026-01-23",-3.11,381900,{"date":1225,"open":1099,"high":1108,"low":1084,"close":1149,"change":515,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1149},"2026-01-22",-0.48,981900,{"date":1229,"open":1161,"high":1230,"low":1180,"close":1107,"change":581,"percent_change":873,"volume":1231,"transactions":9,"vwap":1107},"2026-01-21",4.225,678400,{"date":1233,"open":1160,"high":1122,"low":1160,"close":1156,"change":341,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1156},"2026-01-20",-1.69,964100,{"date":1237,"open":1120,"high":1238,"low":1239,"close":1173,"change":206,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1173},"2026-01-16",4.37,4.125,-2.13,936200,{"date":1243,"open":1109,"high":1091,"low":1084,"close":1129,"change":217,"percent_change":111,"volume":1244,"transactions":9,"vwap":1129},"2026-01-15",982600,{"date":1246,"open":1107,"high":1120,"low":1181,"close":1109,"change":385,"percent_change":921,"volume":1247,"transactions":9,"vwap":1109},"2026-01-14",875400,{"date":1249,"open":1107,"high":1250,"low":1251,"close":1149,"change":421,"percent_change":1150,"volume":1252,"transactions":9,"vwap":1149},"2026-01-13",4.255,4.095,806900,{"date":1254,"open":1255,"high":1256,"low":1072,"close":1120,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1120},"2026-01-12",3.96,4.275,0.22,5.51,1976600,{"date":1261,"open":1173,"high":1173,"low":1208,"close":1262,"change":276,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-09",3.99,-2.68,578100,{"date":1266,"open":1149,"high":1120,"low":1086,"close":1139,"change":643,"percent_change":758,"volume":1267,"transactions":9,"vwap":1139},"2026-01-08",691400,{"date":1269,"open":1181,"high":1107,"low":1270,"close":1149,"change":131,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1149},"2026-01-07",4.065,2.2,565100,{"date":1274,"open":1083,"high":1120,"low":1262,"close":1181,"change":341,"percent_change":188,"volume":1275,"transactions":9,"vwap":1181},"2026-01-06",663000,{"date":1277,"open":1138,"high":1121,"low":1278,"close":1122,"change":196,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1122},"2026-01-05",4.053,0.48,819000,{"date":1282,"open":1086,"high":1120,"low":1154,"close":1083,"change":385,"percent_change":921,"volume":1283,"transactions":9,"vwap":1083},"2026-01-02",436500,{"date":1285,"open":1110,"high":1286,"low":1138,"close":1173,"change":276,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1173},"2025-12-31",4.293,-2.59,312800,{"date":1290,"open":1129,"high":1063,"low":1109,"close":1110,"change":385,"percent_change":921,"volume":1291,"transactions":9,"vwap":1110},"2025-12-30",433500,{"date":1293,"open":1093,"high":1294,"low":1173,"close":1294,"change":376,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-29",4.23,1.44,374900,{"date":1298,"open":1084,"high":1294,"low":1299,"close":1084,"change":515,"percent_change":1226,"volume":1300,"transactions":9,"vwap":1084},"2025-12-26",4.155,322100,{"date":1302,"open":1099,"high":1121,"low":1148,"close":1109,"change":20,"percent_change":603,"volume":1303,"transactions":9,"vwap":1109},"2025-12-24",357400,{"date":1305,"open":1139,"high":1127,"low":1139,"close":1110,"change":412,"percent_change":757,"volume":1306,"transactions":9,"vwap":1110},"2025-12-23",660500,{"date":1308,"open":1120,"high":1309,"low":1181,"close":1173,"change":20,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1173},"2025-12-22",4.245,-1.2,492500,{"date":1313,"open":1139,"high":1230,"low":1180,"close":1149,"change":441,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1149},"2025-12-19",1.21,2971200,{"date":1317,"open":1109,"high":1318,"low":1138,"close":1173,"change":385,"percent_change":921,"volume":1319,"transactions":9,"vwap":1173},"2025-12-18",4.251,729700,{"date":1321,"open":1149,"high":1110,"low":1322,"close":1138,"change":421,"percent_change":1144,"volume":1323,"transactions":9,"vwap":1138},"2025-12-17",4.115,638400,{"date":1325,"open":1122,"high":1309,"low":1181,"close":1093,"change":385,"percent_change":921,"volume":1326,"transactions":9,"vwap":1093},"2025-12-16",700500,{"date":1328,"open":1102,"high":1102,"low":1083,"close":1083,"change":206,"percent_change":1240,"volume":1329,"transactions":9,"vwap":1083},"2025-12-15",824400,{"date":1331,"open":1108,"high":1332,"low":1120,"close":1294,"change":295,"percent_change":295,"volume":1333,"transactions":9,"vwap":1294},"2025-12-12",4.325,993400,{"date":1335,"open":1063,"high":1256,"low":1122,"close":1294,"change":515,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1294},"2025-12-11",-0.47,671700,{"date":1339,"open":1139,"high":1063,"low":1181,"close":1063,"change":581,"percent_change":893,"volume":1340,"transactions":9,"vwap":1063},"2025-12-10",928300,{"date":1342,"open":1163,"high":1343,"low":483,"close":1161,"change":320,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1161},"2025-12-09",4.156,1.73,951800,{"date":1347,"open":1127,"high":1127,"low":1070,"close":1163,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1163},"2025-12-08",-0.26,-6.05,1486100,{"date":1352,"open":1128,"high":1176,"low":1185,"close":1121,"change":20,"percent_change":624,"volume":1353,"transactions":9,"vwap":1121},"2025-12-05",696900,{"date":1355,"open":1356,"high":1357,"low":1121,"close":1128,"change":187,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1128},"2025-12-04",4.41,4.43,-0.91,1223600,{"date":1361,"open":1100,"high":1357,"low":1108,"close":1362,"change":441,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-12-03",4.39,1.15,1460100,{"date":1366,"open":1367,"high":1362,"low":1294,"close":1100,"change":196,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1100},"2025-12-02",4.32,0.46,1150600,{"date":1371,"open":1120,"high":1332,"low":1107,"close":1367,"change":376,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1367},"2025-12-01",1.41,850900,{"date":1375,"open":1107,"high":1174,"low":1376,"close":1099,"change":376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1099},"2025-11-28",4.195,1.43,410800,{"date":1380,"open":1180,"high":1110,"low":1180,"close":1107,"change":482,"percent_change":420,"volume":1381,"transactions":9,"vwap":1107},"2025-11-26",751100,{"date":1383,"open":1078,"high":1093,"low":1384,"close":1086,"change":1385,"percent_change":258,"volume":1386,"transactions":9,"vwap":1086},"2025-11-25",4,0.1,710300,{"date":1388,"open":1202,"high":1389,"low":413,"close":1390,"change":233,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-11-24",4.086,3.98,1.02,1186400,{"date":1394,"open":1395,"high":1255,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-11-21",3.72,3.69,3.94,0.25,6.78,809600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1396,"change":421,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1396},"2025-11-20",3.75,3.764,3.58,-0.81,598700,{"date":1409,"open":1200,"high":1410,"low":1411,"close":1395,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1395},"2025-11-19",3.895,3.71,-0.15,-3.88,612300,{"date":1416,"open":1417,"high":1069,"low":1418,"close":1069,"change":385,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1069},"2025-11-18",3.82,3.74,0.26,507700,{"date":1422,"open":673,"high":1423,"low":1424,"close":1425,"change":196,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-11-17",3.875,3.724,3.86,0.52,680400,{"date":1429,"open":1403,"high":1430,"low":1403,"close":1071,"change":393,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1071},"2025-11-14",3.855,-1.54,622000,{"date":1434,"open":1435,"high":1072,"low":1435,"close":1436,"change":441,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-11-13",3.765,3.9,1.3,1336400,{"date":1440,"open":1441,"high":1425,"low":1442,"close":413,"change":376,"percent_change":1443,"volume":1444,"transactions":9,"vwap":413},"2025-11-12",3.78,3.725,1.58,1637000,{"date":1446,"open":1447,"high":1071,"low":1448,"close":1449,"change":167,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-11-11",3.62,3.59,3.79,5.57,1166000,{"date":1453,"open":1454,"high":1384,"low":1448,"close":1448,"change":421,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1448},"2025-11-10",3.81,-0.83,2482400,{"date":1458,"open":892,"high":1154,"low":457,"close":1447,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1447},"2025-11-07",0.89,32.6,20819300,{"date":1463,"open":326,"high":339,"low":283,"close":301,"change":276,"percent_change":1464,"volume":1465,"transactions":9,"vwap":301},"2025-11-06",-3.87,934100,{"date":1467,"open":481,"high":481,"low":384,"close":636,"change":206,"percent_change":1468,"volume":1469,"transactions":9,"vwap":636},"2025-11-05",-3.07,691100,{"date":1471,"open":545,"high":366,"low":698,"close":375,"change":233,"percent_change":1472,"volume":1473,"transactions":9,"vwap":375},"2025-11-04",1.38,665900,{"date":1475,"open":392,"high":1476,"low":636,"close":402,"change":196,"percent_change":1477,"volume":1478,"transactions":9,"vwap":402},"2025-11-03",2.945,0.7,500300,{"date":1480,"open":327,"high":1481,"low":636,"close":326,"change":574,"percent_change":1482,"volume":1483,"transactions":9,"vwap":326},"2025-10-31",2.915,-0.35,559100,{"date":1485,"open":366,"high":490,"low":1486,"close":327,"change":276,"percent_change":1487,"volume":1488,"transactions":9,"vwap":327},"2025-10-30",2.875,-3.68,338100,{"date":1490,"open":402,"high":448,"low":1486,"close":490,"change":1491,"percent_change":566,"volume":1492,"transactions":9,"vwap":490},"2025-10-29",0.08,649300,{"date":1494,"open":326,"high":420,"low":1495,"close":340,"change":441,"percent_change":1496,"volume":1497,"transactions":9,"vwap":340},"2025-10-28",2.841,1.75,338400,{"date":1499,"open":490,"high":973,"low":392,"close":392,"change":276,"percent_change":1500,"volume":1501,"transactions":9,"vwap":392},"2025-10-27",-3.7,301600,{"date":1503,"open":366,"high":1504,"low":375,"close":366,"change":233,"percent_change":1505,"volume":1506,"transactions":9,"vwap":366},"2025-10-24",3.017,1.37,344600,{"date":1508,"open":400,"high":337,"low":419,"close":375,"change":574,"percent_change":141,"volume":1509,"transactions":9,"vwap":375},"2025-10-23",363300,{"date":1511,"open":340,"high":481,"low":383,"close":420,"change":217,"percent_change":1203,"volume":1512,"transactions":9,"vwap":420},"2025-10-22",723100,{"date":1514,"open":375,"high":366,"low":340,"close":340,"change":20,"percent_change":1234,"volume":1515,"transactions":9,"vwap":340},"2025-10-21",281200,{"date":1517,"open":340,"high":400,"low":327,"close":400,"change":131,"percent_change":439,"volume":1518,"transactions":9,"vwap":400},"2025-10-20",362700,{"date":1520,"open":366,"high":490,"low":392,"close":326,"change":206,"percent_change":1521,"volume":1522,"transactions":9,"vwap":326},"2025-10-17",-3.04,334900,{"date":1524,"open":427,"high":358,"low":1525,"close":400,"change":393,"percent_change":1526,"volume":1527,"transactions":9,"vwap":400},"2025-10-16",2.905,-1.99,245100,{"date":1529,"open":427,"high":357,"low":490,"close":973,"change":196,"percent_change":157,"volume":1530,"transactions":9,"vwap":973},"2025-10-15",287500,{"date":1532,"open":326,"high":348,"low":326,"close":401,"change":131,"percent_change":349,"volume":1533,"transactions":9,"vwap":401},"2025-10-14",357200,{"date":1535,"open":358,"high":1536,"low":339,"close":340,"change":393,"percent_change":225,"volume":1537,"transactions":9,"vwap":340},"2025-10-13",3.059,699500,{"date":1539,"open":367,"high":1540,"low":400,"close":366,"change":276,"percent_change":1541,"volume":1542,"transactions":9,"vwap":366},"2025-10-10",3.145,-3.57,527400,{"date":1544,"open":356,"high":367,"low":973,"close":356,"change":295,"percent_change":295,"volume":1545,"transactions":9,"vwap":356},"2025-10-09",415500,{"date":1547,"open":366,"high":357,"low":366,"close":356,"change":1548,"percent_change":1356,"volume":1549,"transactions":9,"vwap":356},"2025-10-08",0.13,516400,{"date":1551,"open":348,"high":973,"low":375,"close":481,"change":421,"percent_change":1552,"volume":1553,"transactions":9,"vwap":481},"2025-10-07",-1.01,358400,{"date":1555,"open":471,"high":356,"low":1556,"close":337,"change":393,"percent_change":1557,"volume":1558,"transactions":9,"vwap":337},"2025-10-06",2.955,-1.97,377100,{"date":1560,"open":966,"high":489,"low":348,"close":358,"change":393,"percent_change":1561,"volume":1562,"transactions":9,"vwap":358},"2025-10-03",-1.94,586900,{"date":1564,"open":966,"high":514,"low":427,"close":367,"change":574,"percent_change":1565,"volume":1566,"transactions":9,"vwap":367},"2025-10-02",-0.32,573100,{"date":1568,"open":356,"high":1010,"low":356,"close":357,"change":421,"percent_change":1569,"volume":1570,"transactions":9,"vwap":357},"2025-10-01",-0.96,495500,{"date":1572,"open":457,"high":1573,"low":1574,"close":439,"change":206,"percent_change":1575,"volume":1576,"transactions":9,"vwap":439},"2025-09-30",3.23,3.095,-2.79,345700,{"date":1578,"open":530,"high":898,"low":514,"close":1573,"change":515,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1573},"2025-09-29",-0.62,446400,{"date":1582,"open":1583,"high":1584,"low":499,"close":522,"change":441,"percent_change":1585,"volume":1586,"transactions":9,"vwap":522},"2025-09-26",3.22,3.268,1.56,390800,{"date":1588,"open":513,"high":1583,"low":464,"close":457,"change":515,"percent_change":1579,"volume":1589,"transactions":9,"vwap":457},"2025-09-25",489100,{"date":1591,"open":1050,"high":915,"low":457,"close":1583,"change":1094,"percent_change":1592,"volume":660,"transactions":9,"vwap":1583},"2025-09-24",-3.59,{"date":1594,"open":553,"high":1595,"low":1596,"close":1050,"change":574,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1050},"2025-09-23",3.465,3.285,-0.3,861000,{"date":1600,"open":457,"high":892,"low":499,"close":887,"change":131,"percent_change":310,"volume":1601,"transactions":9,"vwap":887},"2025-09-22",677200,{"date":1603,"open":893,"high":1604,"low":854,"close":530,"change":1412,"percent_change":1605,"volume":1606,"transactions":9,"vwap":530},"2025-09-19",3.435,-4.4,1061500,{"date":1608,"open":872,"high":893,"low":898,"close":893,"change":412,"percent_change":913,"volume":1609,"transactions":9,"vwap":893},"2025-09-18",782500,{"date":1611,"open":854,"high":873,"low":949,"close":856,"change":441,"percent_change":857,"volume":1612,"transactions":9,"vwap":856},"2025-09-17",1164400,{"date":1614,"open":357,"high":530,"low":1022,"close":522,"change":581,"percent_change":1615,"volume":1616,"transactions":9,"vwap":522},"2025-09-16",4.5,778300,{"date":1618,"open":930,"high":1010,"low":1619,"close":357,"change":233,"percent_change":1437,"volume":1620,"transactions":9,"vwap":357},"2025-09-15",3.015,1151600,{"date":1622,"open":427,"high":1583,"low":954,"close":930,"change":515,"percent_change":926,"volume":1623,"transactions":9,"vwap":930},"2025-09-12",1661300,{"date":1625,"open":310,"high":439,"low":1626,"close":349,"change":1385,"percent_change":1050,"volume":1627,"transactions":9,"vwap":349},"2025-09-11",2.675,5922200,{"date":1629,"open":908,"high":908,"low":403,"close":490,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":490},"2025-09-10",-0.68,-18.53,2072200,{"date":1634,"open":1411,"high":1411,"low":1447,"close":1057,"change":341,"percent_change":1116,"volume":1635,"transactions":9,"vwap":1057},"2025-09-09",307700,{"date":1637,"open":1638,"high":1639,"low":1411,"close":1418,"change":1412,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1418},"2025-09-08",3.92,3.935,-3.86,295500,{"date":1643,"open":1262,"high":1086,"low":1644,"close":1200,"change":341,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1200},"2025-09-05",3.825,-1.77,486000,{"date":1648,"open":1649,"high":1213,"low":1454,"close":1255,"change":482,"percent_change":480,"volume":1650,"transactions":9,"vwap":1255},"2025-09-04",3.83,357600,{"date":1652,"open":1255,"high":1390,"low":1653,"close":1071,"change":631,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1071},"2025-09-03",3.76,-4,730500,{"date":1657,"open":1390,"high":1658,"low":1659,"close":1384,"change":341,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1384},"2025-09-02",4.055,3.945,-1.72,518100,{"date":1663,"open":1180,"high":1251,"low":1162,"close":1154,"change":233,"percent_change":126,"volume":1664,"transactions":9,"vwap":1154},"2025-08-29",441200,{"date":1666,"open":1384,"high":1085,"low":1436,"close":1160,"change":441,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1160},"2025-08-28",1.26,832900,{"date":1670,"open":1649,"high":1262,"low":1649,"close":1390,"change":131,"percent_change":1671,"volume":746,"transactions":9,"vwap":1390},"2025-08-27",2.31,{"date":1673,"open":1649,"high":1262,"low":1649,"close":1200,"change":441,"percent_change":1437,"volume":1674,"transactions":9,"vwap":1200},"2025-08-26",478600,{"date":1676,"open":1069,"high":1200,"low":673,"close":1071,"change":20,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1071},"2025-08-25",-1.29,401600,{"date":1680,"open":1681,"high":1077,"low":1681,"close":1200,"change":1419,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1200},"2025-08-22",3.65,7.16,858600,{"date":1685,"open":1396,"high":1686,"low":1405,"close":1058,"change":643,"percent_change":1087,"volume":1687,"transactions":9,"vwap":1058},"2025-08-21",3.7,415000,{"date":1689,"open":1686,"high":1690,"low":1691,"close":1411,"change":574,"percent_change":1051,"volume":1692,"transactions":9,"vwap":1411},"2025-08-20",3.745,3.645,734000,{"date":1694,"open":1695,"high":1395,"low":1696,"close":1395,"change":1175,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1395},"2025-08-19",3.56,3.54,5.08,845100,{"date":1700,"open":596,"high":1701,"low":1702,"close":1696,"change":515,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1696},"2025-08-18",3.6,3.485,-0.56,538400,{"date":1706,"open":1707,"high":1396,"low":1049,"close":1695,"change":393,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1695},"2025-08-15",3.66,-1.66,1276300,{"date":1711,"open":1405,"high":1681,"low":1712,"close":1447,"change":515,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1447},"2025-08-14",3.5,-0.55,806100,{"date":1716,"open":908,"high":1717,"low":915,"close":1718,"change":1398,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-08-13",3.68,3.64,7.37,1364600,{"date":1722,"open":1032,"high":1723,"low":1032,"close":915,"change":523,"percent_change":81,"volume":1724,"transactions":9,"vwap":915},"2025-08-12",3.48,1618400,{"date":1726,"open":489,"high":522,"low":471,"close":1573,"change":131,"percent_change":326,"volume":1727,"transactions":9,"vwap":1573},"2025-08-11",906800,{"date":1729,"open":366,"high":489,"low":481,"close":439,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":439},"2025-08-08",0.23,7.9,1216600,{"date":1734,"open":284,"high":420,"low":1626,"close":340,"change":1730,"percent_change":1735,"volume":1736,"transactions":9,"vwap":340},"2025-08-07",8.58,1118500,{"date":1738,"open":916,"high":283,"low":916,"close":1739,"change":935,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-08-06",2.68,31.37,2067000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":441,"percent_change":258,"volume":1747,"transactions":9,"vwap":1745},"2025-08-05",2.01,2.04,1.99,438100,{"date":1749,"open":1744,"high":1750,"low":1751,"close":1746,"change":295,"percent_change":295,"volume":1752,"transactions":9,"vwap":1746},"2025-08-04",2.02,1.98,509400,{"date":1754,"open":1755,"high":1756,"low":1746,"close":1746,"change":206,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1746},"2025-08-01",2.05,2.08,-4.33,462900,{"date":1760,"open":1761,"high":96,"low":1762,"close":1756,"change":643,"percent_change":1500,"volume":1763,"transactions":9,"vwap":1756},"2025-07-31",2.16,2.07,350200,{"date":1765,"open":18,"high":1766,"low":82,"close":1761,"change":450,"percent_change":1209,"volume":1767,"transactions":9,"vwap":1761},"2025-07-30",2.28,349300,{"date":1769,"open":1770,"high":186,"low":1771,"close":1772,"change":187,"percent_change":1073,"volume":1773,"transactions":9,"vwap":1772},"2025-07-29",2.32,2.255,2.26,609600,{"date":1775,"open":1776,"high":186,"low":16,"close":1776,"change":574,"percent_change":849,"volume":1777,"transactions":9,"vwap":1776},"2025-07-28",2.3,277500,{"date":1779,"open":186,"high":678,"low":1780,"close":1671,"change":574,"percent_change":849,"volume":1781,"transactions":9,"vwap":1671},"2025-07-25",2.24,294800,{"date":1783,"open":268,"high":602,"low":1776,"close":1770,"change":809,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1770},"2025-07-24",-8.3,624200,{"date":1787,"open":678,"high":303,"low":205,"close":653,"change":167,"percent_change":1735,"volume":1788,"transactions":9,"vwap":653},"2025-07-23",680200,{"date":1790,"open":1791,"high":19,"low":1792,"close":186,"change":412,"percent_change":81,"volume":1793,"transactions":9,"vwap":186},"2025-07-22",2.23,2.22,1802300,{"date":1795,"open":1780,"high":1796,"low":1797,"close":1792,"change":295,"percent_change":295,"volume":1798,"transactions":9,"vwap":1792},"2025-07-21",2.27,2.21,592700,{"date":1800,"open":1772,"high":1776,"low":1801,"close":1792,"change":574,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1792},"2025-07-18",2.205,-0.45,682300,{"date":1805,"open":1806,"high":1766,"low":1807,"close":1791,"change":320,"percent_change":854,"volume":1808,"transactions":9,"vwap":1791},"2025-07-17",2.17,2.14,713900,{"date":1810,"open":1745,"high":1806,"low":1811,"close":1761,"change":1548,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1761},"2025-07-16",2.03,6.4,3058800,{"date":1815,"open":1756,"high":1756,"low":1750,"close":1811,"change":187,"percent_change":474,"volume":1816,"transactions":9,"vwap":1811},"2025-07-15",290000,{"date":1818,"open":1819,"high":1761,"low":1820,"close":1762,"change":643,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1762},"2025-07-14",2.15,2.065,-3.72,284300,{"date":1824,"open":1792,"high":1825,"low":1826,"close":1819,"change":206,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1819},"2025-07-11",2.235,2.13,-4.02,222100,{"date":1830,"open":1766,"high":1770,"low":1791,"close":1780,"change":187,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1780},"2025-07-10",-1.75,231300,{"date":1834,"open":1791,"high":16,"low":1801,"close":1766,"change":1491,"percent_change":1718,"volume":1835,"transactions":9,"vwap":1766},"2025-07-09",562200,{"date":1837,"open":1838,"high":1839,"low":96,"close":1271,"change":385,"percent_change":1368,"volume":1840,"transactions":9,"vwap":1271},"2025-07-08",2.19,2.238,433100,{"date":1842,"open":1791,"high":1843,"low":1761,"close":1838,"change":341,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1838},"2025-07-07",2.275,-3.1,403400,{"date":1847,"open":1772,"high":16,"low":1848,"close":1772,"change":385,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1772},"2025-07-03",2.215,0.44,361200,{"date":1852,"open":916,"high":1853,"low":1854,"close":18,"change":861,"percent_change":1855,"volume":1856,"transactions":9,"vwap":18},"2025-07-02",2.265,2.105,7.14,1339500,{"date":1858,"open":1859,"high":1761,"low":1859,"close":1860,"change":1385,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-07-01",2,2.1,5,751800,{"date":1864,"open":1746,"high":993,"low":1746,"close":1859,"change":341,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1859},"2025-06-30",-3.38,284700,{"date":1868,"open":1744,"high":1860,"low":1746,"close":1762,"change":376,"percent_change":490,"volume":1869,"transactions":9,"vwap":1762},"2025-06-27",2239500,{"date":1871,"open":1744,"high":1744,"low":1872,"close":1744,"change":196,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1744},"2025-06-26",1.981,1.01,290600,{"date":1876,"open":1745,"high":1745,"low":1751,"close":1746,"change":187,"percent_change":1557,"volume":1877,"transactions":9,"vwap":1746},"2025-06-25",300800,{"date":1879,"open":1744,"high":1880,"low":1859,"close":1811,"change":217,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1811},"2025-06-24",2.069,1.5,340100,{"date":1884,"open":1885,"high":1744,"low":1886,"close":1859,"change":385,"percent_change":1164,"volume":1887,"transactions":9,"vwap":1859},"2025-06-23",1.97,1.92,551100,{"date":1889,"open":1756,"high":1756,"low":1751,"close":1746,"change":643,"percent_change":1640,"volume":1890,"transactions":9,"vwap":1746},"2025-06-20",382500,{"date":1892,"open":993,"high":1826,"low":1893,"close":1762,"change":295,"percent_change":295,"volume":1894,"transactions":9,"vwap":1762},"2025-06-18",2.055,385300,{"date":1896,"open":377,"high":82,"low":1755,"close":1762,"change":515,"percent_change":1569,"volume":1897,"transactions":9,"vwap":1762},"2025-06-17",743300,{"date":1899,"open":1860,"high":1900,"low":993,"close":377,"change":196,"percent_change":1901,"volume":1902,"transactions":9,"vwap":377},"2025-06-16",2.116,0.97,394600,{"date":1904,"open":377,"high":82,"low":1755,"close":1762,"change":393,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1762},"2025-06-13",-2.82,227400,{"date":1908,"open":82,"high":1806,"low":916,"close":1826,"change":515,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1826},"2025-06-12",-0.93,260800,{"date":1912,"open":96,"high":1797,"low":1819,"close":1819,"change":421,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1819},"2025-06-11",-1.38,267500,{"date":1916,"open":1838,"high":1801,"low":1761,"close":96,"change":196,"percent_change":1917,"volume":1918,"transactions":9,"vwap":96},"2025-06-10",0.93,290200,{"date":1920,"open":82,"high":1921,"low":82,"close":1761,"change":233,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1761},"2025-06-09",2.185,1.89,380200,{"date":1925,"open":82,"high":1819,"low":916,"close":82,"change":233,"percent_change":1886,"volume":1926,"transactions":9,"vwap":82},"2025-06-06",271500,{"date":1928,"open":1826,"high":1806,"low":1762,"close":1756,"change":421,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1756},"2025-06-05",-1.42,433300,{"date":1932,"open":993,"high":82,"low":1750,"close":916,"change":233,"percent_change":1933,"volume":1934,"transactions":9,"vwap":916},"2025-06-04",1.93,637400,{"date":1936,"open":1937,"high":1854,"low":1933,"close":1762,"change":581,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1762},"2025-06-03",1.94,7.25,665800,{"date":1941,"open":967,"high":1885,"low":1942,"close":1933,"change":574,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1933},"2025-06-02",1.905,-0.52,293400,{"date":1946,"open":1885,"high":1947,"low":1937,"close":1937,"change":393,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1937},"2025-05-30",2.0050001,-3,482900,{"date":1951,"open":1885,"high":1744,"low":734,"close":1859,"change":217,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1859},"2025-05-29",1.52,211100,{"date":1955,"open":1755,"high":1893,"low":1956,"close":1885,"change":206,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1885},"2025-05-28",1.965,-4.37,304100,{"date":1960,"open":1744,"high":377,"low":1746,"close":993,"change":131,"percent_change":1961,"volume":1962,"transactions":9,"vwap":993},"2025-05-27",4.57,490900,{"date":1964,"open":1746,"high":1965,"low":1956,"close":1885,"change":20,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1885},"2025-05-23",2.015,-2.48,306600,{"date":1969,"open":1885,"high":1970,"low":734,"close":1750,"change":233,"percent_change":1750,"volume":1971,"transactions":9,"vwap":1750},"2025-05-22",2.085,394300,{"date":1973,"open":1860,"high":82,"low":1751,"close":1751,"change":631,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1751},"2025-05-21",-7.48,367300,{"date":1977,"open":1806,"high":1271,"low":1826,"close":1807,"change":421,"percent_change":1913,"volume":1978,"transactions":9,"vwap":1807},"2025-05-20",511600,{"date":1980,"open":916,"high":1271,"low":916,"close":1806,"change":295,"percent_change":295,"volume":1981,"transactions":9,"vwap":1806},"2025-05-19",392800,{"date":1983,"open":1761,"high":1797,"low":1984,"close":1806,"change":295,"percent_change":295,"volume":1985,"transactions":9,"vwap":1806},"2025-05-16",2.145,453400,{"date":1987,"open":1806,"high":1801,"low":1988,"close":1806,"change":574,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1806},"2025-05-15",2.095,-0.46,609400,{"date":1992,"open":1806,"high":1791,"low":1826,"close":96,"change":295,"percent_change":295,"volume":1993,"transactions":9,"vwap":96},"2025-05-14",517900,{"date":1995,"open":1792,"high":1776,"low":1761,"close":96,"change":187,"percent_change":1996,"volume":1997,"transactions":9,"vwap":96},"2025-05-13",-1.8,695400,{"date":1999,"open":1746,"high":19,"low":1746,"close":1792,"change":1023,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1792},"2025-05-12",17.46,1740300,{"date":2003,"open":2004,"high":1933,"low":2005,"close":1922,"change":187,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1922},"2025-05-09",1.9,1.743,-2.07,992300,{"date":2009,"open":2010,"high":1933,"low":177,"close":1933,"change":523,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1933},"2025-05-08",1.78,9.04,1113300,{"date":2014,"open":82,"high":82,"low":2015,"close":2016,"change":1597,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-05-07",1.745,1.77,-14.49,909500,{"date":2020,"open":1826,"high":1761,"low":993,"close":1762,"change":276,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1762},"2025-05-06",-5.05,459800,{"date":2024,"open":1761,"high":1797,"low":1761,"close":96,"change":515,"percent_change":1358,"volume":2025,"transactions":9,"vwap":96},"2025-05-05",325800,{"date":2027,"open":18,"high":1776,"low":1838,"close":1271,"change":187,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1271},"2025-05-02",-1.79,500500,{"date":2031,"open":1819,"high":1780,"low":916,"close":1780,"change":131,"percent_change":1109,"volume":2032,"transactions":9,"vwap":1780},"2025-05-01",397700,{"date":2034,"open":993,"high":1806,"low":993,"close":1819,"change":376,"percent_change":326,"volume":2035,"transactions":9,"vwap":1819},"2025-04-30",538200,{"date":2037,"open":1762,"high":1988,"low":1755,"close":377,"change":295,"percent_change":295,"volume":2038,"transactions":9,"vwap":377},"2025-04-29",305900,{"date":2040,"open":993,"high":916,"low":1755,"close":377,"change":196,"percent_change":1901,"volume":2041,"transactions":9,"vwap":377},"2025-04-28",369400,{"date":2043,"open":1755,"high":377,"low":1811,"close":1762,"change":295,"percent_change":295,"volume":2044,"transactions":9,"vwap":1762},"2025-04-25",291300,{"date":2046,"open":1745,"high":377,"low":2047,"close":1762,"change":196,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1762},"2025-04-24",2.011,0.98,303600,{"date":181,"open":1811,"high":1756,"low":1859,"close":1755,"change":196,"percent_change":126,"volume":2051,"transactions":9,"vwap":1755},665500]