[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IZM":3,"homepage-market-summary":30,"stock-historical-IZM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IZM","2026-10-05",{"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},"ICZOOM Group Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","ICZOOM Group Inc. operates an e-commerce platform selling electronic components to SMEs in China across consumer electronics, IoT, automotive, and industrial control sectors. It offers two main product categories: semiconductor products, including integrated circuits and optoelectronics, and electronic equipment and tools such as electromechanical and MRO supplies. The company also provides services like customs clearance, temporary warehousing, and logistics, earning additional commission fees. The majority of its revenue comes from electronic component sales.","97",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},1.05,1.165,1.19,1.02,1.2,-0.15,-12.5,176414.668376,1070,1.1184,2.73,0.2074,937216.9012401474,33.4,893,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":15,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2.74,653391,238487542.211277,-43.85,"2025-04-23",[182,183,191,200,210,218,227,237,244,254,262,271,277,284,292,302,313,323,333,344,353,364,375,384,392,399,407,417,425,434,442,452,460,469,478,488,498,508,518,528,537,545,556,564,575,584,593,604,611,621,631,639,649,660,671,681,689,698,707,714,719,726,733,742,751,760,768,776,784,792,798,805,811,818,824,833,842,849,857,865,873,880,886,894,903,910,916,924,931,934,939,947,952,958,965,973,978,984,990,994,1002,1008,1013,1019,1023,1029,1035,1040,1047,1053,1057,1062,1067,1072,1076,1080,1086,1090,1095,1101,1106,1113,1118,1124,1131,1137,1145,1153,1160,1168,1177,1185,1191,1196,1201,1207,1214,1221,1226,1231,1236,1241,1247,1253,1259,1264,1272,1281,1287,1294,1301,1309,1317,1324,1330,1335,1341,1347,1352,1357,1362,1369,1375,1380,1384,1388,1393,1397,1403,1411,1418,1423,1429,1433,1439,1446,1451,1458,1464,1469,1475,1483,1488,1493,1499,1507,1515,1521,1526,1531,1537,1543,1551,1559,1566,1572,1579,1585,1591,1596,1599,1603,1609,1614,1619,1626,1631,1637,1642,1647,1652,1655,1658,1663,1668,1671,1676,1679,1685,1689,1692,1698,1702,1706,1711,1715,1719,1722,1726,1732,1737,1744,1749,1755,1761,1768,1774,1780,1785,1790,1794,1799,1805,1810,1814,1818,1823,1827,1833,1838,1842,1846,1849,1855,1859,1864,1867,1872,1876,1880,1883,1888,1892,1895,1901,1906,1910,1915,1919,1923,1928,1932,1936,1939,1942,1947,1952,1957,1964,1969,1972,1976,1980,1982,1986,1991,1996,2001,2005,2008,2013,2016,2021,2026,2031,2033,2036,2039,2046,2053,2057,2059,2061,2066,2069,2072,2077,2079,2083,2086,2090,2094,2100,2104,2109,2114,2118,2124,2129,2134,2139,2142,2146,2150,2154,2159,2162,2164,2167,2170,2174,2178,2180,2183,2187,2194,2198,2201,2205,2209,2215,2219,2224,2228,2232,2237,2243,2247,2250,2255,2260,2263,2268,2274,2280,2285,2288,2291,2295,2301,2306,2309,2314,2318,2322],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":17,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.14,-0.01,-0.83,18329.6,131,1.1556,{"date":192,"open":193,"high":194,"low":149,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",1.18,1.21,-0.02,-1.63,6736.438297,178,1.1953,{"date":201,"open":202,"high":203,"low":17,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",1.24,1.28,1.23,0.02,1.65,60478.8,571,1.2342,{"date":211,"open":212,"high":212,"low":193,"close":194,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",1.25,-0.05,-3.97,64174.4,594,1.2681,{"date":219,"open":220,"high":203,"low":149,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",1.22,1.26,-0.03,-2.33,50235.6,1018,1.227,{"date":228,"open":212,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",1.8,1.04,1.29,0.04,3.2,1514657.176048,9201,1.375,{"date":238,"open":194,"high":239,"low":194,"close":212,"change":195,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",1.3418,-1.57,29836.2,412,1.2689,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",1.15,1.3499,1.27,0.05,4.1,84936.8,366,1.2619,{"date":255,"open":256,"high":203,"low":257,"close":220,"change":232,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",1.12,1.11,3.39,45798.466375,405,1.1584,{"date":263,"open":17,"high":264,"low":265,"close":193,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",1.3,1.1615,-0.08,-6.35,37582.4,545,1.218,{"date":272,"open":202,"high":135,"low":273,"close":221,"change":232,"percent_change":274,"volume":275,"transactions":276,"vwap":220},"2026-09-18",1.1448,3.28,42928.6,546,{"date":278,"open":212,"high":264,"low":279,"close":220,"change":213,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",1.1,-3.94,53553.2,620,1.1916,{"date":285,"open":231,"high":286,"low":246,"close":248,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",1.3199,-0.11,-7.97,105448.47537,1944,1.2471,{"date":293,"open":294,"high":295,"low":18,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",1.1001,1.46,1.38,1.1605,528.7,348318.824599,3953,1.241,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",0.2201,0.235,0.2158,0.2195,0.0046,2.14,289704.235472,2978,0.2274,{"date":314,"open":315,"high":316,"low":26,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",0.232399,0.2325,0.2149,-0.0195,-8.32,129544.6092,7714,0.222,{"date":324,"open":305,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",0.2435,0.2313,0.2344,0.0004,0.17,26642.6092,200,0.2358,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",0.232,0.25,0.2278,0.234,-0.0089,-3.66,44301.242605,184,0.2329,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",0.23,0.2429,0.0099,4.25,40167.753344,97,0.2332,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",0.24,0.2413,0.2316,0.233,-0.0077,-3.2,7472.517882,56,0.2384,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",0.245,0.2457,0.2315,0.2407,-0.005,-2.04,90361.6092,160,0.2415,{"date":376,"open":368,"high":377,"low":368,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",0.2513,0.24565,0.0116,4.96,17872.6092,149,0.2392,{"date":385,"open":326,"high":386,"low":326,"close":338,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",0.243,-0.011,-4.49,7481.6092,94,0.2355,{"date":393,"open":336,"high":336,"low":394,"close":366,"change":395,"percent_change":202,"volume":396,"transactions":397,"vwap":398},"2026-08-31",0.242,0.003,27308.6092,113,0.2453,{"date":400,"open":355,"high":401,"low":368,"close":394,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",0.253899,-0.007,-2.81,147059.6092,282,0.2462,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",0.2395,0.2576,0.249,0.0053,2.17,167819.6092,383,0.2447,{"date":418,"open":335,"high":336,"low":326,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",0.2437,0.0038,1.58,198866.6092,311,0.2463,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":206,"volume":431,"transactions":432,"vwap":433},"2026-08-25",0.2348,0.2399,0.2277,0.0039,60076.6092,257,0.2343,{"date":435,"open":335,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":358},"2026-08-24",0.236,0.2279,0.0022,0.94,44015.6092,358,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",0.248,0.227,0.2338,-0.0022,-0.93,60909.6092,116,0.2311,{"date":453,"open":454,"high":436,"low":445,"close":436,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",0.2299,0.0061,2.65,88280.6092,235,0.2304,{"date":461,"open":462,"high":463,"low":464,"close":454,"change":465,"percent_change":360,"volume":466,"transactions":467,"vwap":468},"2026-08-19",0.228,0.2374,0.226,-0.0076,134162.6092,335,0.2306,{"date":470,"open":471,"high":325,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":398},"2026-08-18",0.2372,0.2351,0.2375,0.0021,0.89,367022.6092,851,{"date":479,"open":480,"high":336,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",0.2498,0.2341,0.2354,-0.0165,-6.55,105245.6092,381,0.2401,{"date":489,"open":490,"high":491,"low":386,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",0.253,0.2555,0.2519,0.0019,0.76,236695.534192,702,0.2488,{"date":499,"open":500,"high":501,"low":502,"close":336,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",0.2577,0.2687,0.241,-0.0466,-15.71,559643.6092,1205,0.2532,{"date":509,"open":510,"high":511,"low":502,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",0.2686,0.41,0.2966,0.0336,12.78,25557684.443165,40035,0.3183,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",0.2475,0.269,0.263,0.0114,4.53,50191.464702,161,0.2585,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":491},"2026-08-10",0.2421,0.272,0.2516,-0.0014,-0.55,82024.701334,208,{"date":538,"open":336,"high":522,"low":539,"close":490,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",0.2452,-0.0011,-0.43,192795.6092,249,0.2528,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",0.2599,0.27,0.2442,0.2541,-0.0059,-2.27,138102.6092,331,0.2578,{"date":557,"open":558,"high":558,"low":491,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":382,"vwap":563},"2026-08-05",0.28,0.26,-0.015,-5.45,52524.6092,0.262,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",0.267,0.2774,0.2602,0.275,0.009,3.38,122932.444777,681,0.2735,{"date":576,"open":577,"high":558,"low":500,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",0.279,0.266,-0.0033,-1.23,250025.6092,654,0.2679,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":348,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",0.247,0.2999,0.2693,3.82,861207.6092,1911,0.2754,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",0.2469,0.2689,0.2405,0.2594,0.0204,8.54,66500.6092,247,0.2511,{"date":605,"open":336,"high":336,"low":606,"close":607,"change":387,"percent_change":608,"volume":609,"transactions":610,"vwap":325},"2026-07-29",0.2364,0.239,-4.4,29775.6092,101,{"date":612,"open":613,"high":614,"low":615,"close":336,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",0.259,0.2797,0.238154,-0.0025,-0.99,71184.454107,348,0.2464,{"date":622,"open":623,"high":624,"low":520,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",0.254,0.2551,0.2525,-0.0065,-2.51,54214.6092,198,0.2515,{"date":632,"open":633,"high":634,"low":366,"close":613,"change":483,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",0.2751,0.2788,-5.99,160854.371314,384,0.2586,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",0.296,0.271,0.2755,-0.0078,-2.75,152756.6092,241,0.2839,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",0.3255,0.3267,0.2699,0.2833,-0.0277,-8.91,242074.6092,396,0.2866,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",0.2841,0.3289,0.272003,0.311,0.0212,7.32,468307.132418,1081,0.3041,{"date":672,"open":673,"high":674,"low":633,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",0.2801,0.293,0.2898,0.0138,5,129299.8185,426,0.2904,{"date":682,"open":641,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-17",0.30000001,0.27200001,0.27599999,-0.021,-7.07,87800,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-16",0.31200001,0.324,0.28999999,0.29699999,-0.018,-5.71,244200,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",0.31,0.34,0.27399999,0.315,0.038,13.72,1665600,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-14",0.28799999,0.27000001,0.27700001,0,124400,{"date":715,"open":703,"high":703,"low":710,"close":711,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":711},"2026-07-13",-0.023,-7.67,145500,{"date":720,"open":721,"high":722,"low":723,"close":683,"change":387,"percent_change":724,"volume":725,"transactions":9,"vwap":683},"2026-07-10",0.31099999,0.31400001,0.287,-3.54,138500,{"date":727,"open":728,"high":729,"low":728,"close":721,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":721},"2026-07-09",0.29800001,0.32100001,-0.002,-0.64,73500,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",0.33899999,0.34599999,0.285,0.31299999,-0.041,-11.58,115100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",0.37599999,0.38,0.338,0.354,-0.012,-3.28,92400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",0.36000001,0.38499999,0.34200001,0.366,-0.006,-1.61,228300,{"date":761,"open":762,"high":763,"low":691,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",0.32499999,0.38999999,0.37200001,0.042,12.73,1470900,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-07-01",0.27900001,0.33000001,0.26300001,0.036,12.24,28883700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":748,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",0.31999999,0.32699999,0.28299999,0.294,-3.92,80300,{"date":785,"open":786,"high":778,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",0.29499999,0.292,0.30599999,0.014,4.79,108600,{"date":793,"open":794,"high":794,"low":787,"close":787,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":787},"2026-06-26",0.32800001,-0.028,-8.75,208200,{"date":799,"open":800,"high":801,"low":778,"close":778,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":778},"2026-06-25",0.35100001,0.37,-0.034,-9.6,156300,{"date":806,"open":745,"high":754,"low":807,"close":747,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":747},"2026-06-24",0.34999999,-0.022,-5.85,230100,{"date":812,"open":763,"high":813,"low":814,"close":744,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":744},"2026-06-23",0.40599999,0.375,-0.014,-3.59,111100,{"date":819,"open":813,"high":820,"low":821,"close":763,"change":686,"percent_change":822,"volume":823,"transactions":9,"vwap":763},"2026-06-22",0.421,0.37799999,-5.11,153200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",0.43900001,0.45899999,0.405,0.41100001,-0.042,-9.27,118100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",0.47,0.48500001,0.44,0.45300001,-0.017,-3.62,70400,{"date":843,"open":844,"high":836,"low":845,"close":835,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":835},"2026-06-16",0.44499999,0.442,0.022,4.91,134800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":730,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-15",0.44999999,0.49000001,0.435,0.44800001,-0.44,199400,{"date":858,"open":859,"high":860,"low":861,"close":851,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":851},"2026-06-12",0.454,0.5,0.43000001,-0.029,-6.05,370800,{"date":866,"open":867,"high":868,"low":801,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",0.51499999,0.51999998,0.479,-0.301,-38.59,2287900,{"date":874,"open":875,"high":161,"low":876,"close":877,"change":801,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-10",0.40000001,0.38699999,0.77999997,90.24,19277000,{"date":881,"open":828,"high":882,"low":754,"close":511,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":511},"2026-06-09",0.52999997,0.008,1.99,2545700,{"date":887,"open":888,"high":889,"low":754,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",0.39500001,0.491,0.40200001,0.016,4.15,1187100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",0.41499999,0.41800001,0.36899999,0.38600001,-0.036,-8.53,162100,{"date":904,"open":905,"high":854,"low":906,"close":907,"change":205,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-04",0.40799999,0.40099999,0.42199999,4.98,131300,{"date":911,"open":820,"high":853,"low":912,"close":890,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":890},"2026-06-03",0.38800001,-0.038,-8.64,79600,{"date":917,"open":918,"high":919,"low":920,"close":837,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":837},"2026-06-02",0.396,0.47400001,0.38299999,0.032,7.84,229700,{"date":925,"open":814,"high":926,"low":927,"close":905,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":905},"2026-06-01",0.417,0.368,0.033,8.8,135100,{"date":932,"open":821,"high":745,"low":814,"close":814,"change":712,"percent_change":712,"volume":933,"transactions":9,"vwap":814},"2026-05-29",55700,{"date":935,"open":927,"high":936,"low":927,"close":814,"change":395,"percent_change":937,"volume":938,"transactions":9,"vwap":814},"2026-05-28",0.39199999,0.81,41200,{"date":940,"open":941,"high":942,"low":943,"close":764,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":764},"2026-05-27",0.37400001,0.37900001,0.36399999,0.006,1.64,89600,{"date":948,"open":875,"high":890,"low":778,"close":756,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":756},"2026-05-26",-0.035,-8.73,146300,{"date":953,"open":905,"high":954,"low":875,"close":906,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":906},"2026-05-22",0.41299999,-0.037,-8.45,79500,{"date":959,"open":960,"high":852,"low":918,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-21",0.41999999,0.43799999,0.041,10.33,445500,{"date":966,"open":967,"high":837,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",0.34099999,0.32300001,0.39700001,0.047,13.43,2943200,{"date":974,"open":753,"high":764,"low":975,"close":807,"change":186,"percent_change":976,"volume":977,"transactions":9,"vwap":807},"2026-05-19",0.345,-2.78,44900,{"date":979,"open":745,"high":763,"low":980,"close":753,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":753},"2026-05-18",0.359,-0.031,-7.93,85300,{"date":985,"open":896,"high":960,"low":763,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",0.391,-0.024,-5.78,75800,{"date":991,"open":960,"high":837,"low":745,"close":896,"change":992,"percent_change":355,"volume":993,"transactions":9,"vwap":896},"2026-05-14",0.001,372600,{"date":995,"open":996,"high":997,"low":876,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-13",0.39300001,0.45500001,0.414,0.035,9.23,1016500,{"date":1003,"open":779,"high":1004,"low":788,"close":942,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":942},"2026-05-12",0.428,0.012,3.27,2940000,{"date":1009,"open":745,"high":745,"low":753,"close":1010,"change":387,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-11",0.36700001,-2.91,63600,{"date":1014,"open":1015,"high":1015,"low":1016,"close":821,"change":370,"percent_change":1017,"volume":1018,"transactions":9,"vwap":821},"2026-05-08",0.384,0.373,-1.31,62800,{"date":1020,"open":745,"high":763,"low":745,"close":920,"change":395,"percent_change":1021,"volume":1022,"transactions":9,"vwap":920},"2026-05-07",0.79,31600,{"date":1024,"open":764,"high":828,"low":1025,"close":745,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":745},"2026-05-06",0.36300001,0.015,4.11,100400,{"date":1030,"open":1031,"high":1016,"low":1031,"close":1032,"change":402,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-05",0.35600001,0.36500001,-1.88,42100,{"date":1036,"open":875,"high":875,"low":1031,"close":764,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":764},"2026-05-04",-0.008,-2.11,100700,{"date":1041,"open":1016,"high":1042,"low":1043,"close":745,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":745},"2026-05-01",0.403,0.35499999,0.018,4.97,155500,{"date":1048,"open":764,"high":764,"low":747,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-30",0.36199999,0.011,3.13,34500,{"date":1054,"open":980,"high":980,"low":975,"close":800,"change":815,"percent_change":1055,"volume":1056,"transactions":9,"vwap":800},"2026-04-29",-3.84,58800,{"date":1058,"open":1043,"high":754,"low":1059,"close":1032,"change":846,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1032},"2026-04-28",0.34400001,6.41,148600,{"date":1063,"open":764,"high":754,"low":701,"close":1064,"change":222,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",0.34299999,-8.04,278300,{"date":1068,"open":1069,"high":920,"low":801,"close":1016,"change":1037,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1016},"2026-04-24",0.38100001,-2.1,83900,{"date":1073,"open":1074,"high":1074,"low":745,"close":1069,"change":387,"percent_change":403,"volume":1075,"transactions":9,"vwap":1069},"2026-04-23",0.39899999,69900,{"date":1077,"open":763,"high":1042,"low":1078,"close":936,"change":992,"percent_change":559,"volume":1079,"transactions":9,"vwap":936},"2026-04-22",0.382,117400,{"date":1081,"open":1082,"high":511,"low":754,"close":986,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":986},"2026-04-21",0.40900001,0.007,1.82,90900,{"date":1087,"open":763,"high":926,"low":1015,"close":1015,"change":686,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1015},"2026-04-20",-5.19,168200,{"date":1091,"open":1092,"high":861,"low":828,"close":828,"change":1093,"percent_change":860,"volume":1094,"transactions":9,"vwap":828},"2026-04-17",0.426,0.002,141200,{"date":1096,"open":960,"high":1097,"low":763,"close":1042,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1042},"2026-04-16",0.42500001,-0.027,-6.28,189100,{"date":1102,"open":1092,"high":1103,"low":960,"close":861,"change":387,"percent_change":1104,"volume":1105,"transactions":9,"vwap":861},"2026-04-15",0.46399999,-2.49,320400,{"date":1107,"open":845,"high":1108,"low":960,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-14",0.461,0.44100001,0.013,3.04,267100,{"date":1114,"open":837,"high":1115,"low":511,"close":1004,"change":395,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1004},"2026-04-13",0.46599999,0.71,428800,{"date":1119,"open":1120,"high":1121,"low":1097,"close":1097,"change":944,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1097},"2026-04-10",0.449,0.48199999,1.43,299000,{"date":1125,"open":827,"high":1126,"low":828,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-09",0.46000001,0.419,-0.068,-13.96,236000,{"date":1132,"open":869,"high":1133,"low":827,"close":1134,"change":1005,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-08",0.49900001,0.48699999,2.53,292000,{"date":1138,"open":1139,"high":1140,"low":1126,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-07",0.52499998,0.54000002,0.47499999,-0.092,-16.23,384600,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-06",0.59399998,0.52200001,0.56699997,-0.013,-2.24,192400,{"date":1154,"open":882,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1000,"volume":1159,"transactions":9,"vwap":1157},"2026-04-02",0.61699998,0.51099998,0.57999998,0.049,392500,{"date":1161,"open":1162,"high":1163,"low":860,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-01",0.68000001,0.68900001,0.53100002,-0.196,-26.96,582000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-31",0.76499999,0.82999998,0.66100001,0.727,-0.003,-0.41,1549900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":20,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-30",0.69,0.77700001,0.63499999,0.73000002,-17.05,1939100,{"date":1186,"open":1187,"high":1188,"low":997,"close":161,"change":1004,"percent_change":1189,"volume":1190,"transactions":9,"vwap":161},"2026-03-27",0.48899999,0.91000003,94.69,101951100,{"date":1192,"open":837,"high":1140,"low":888,"close":1193,"change":921,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-26",0.45199999,7.62,390400,{"date":1197,"open":912,"high":1198,"low":745,"close":960,"change":999,"percent_change":1199,"volume":1200,"transactions":9,"vwap":960},"2026-03-25",0.47099999,9.09,55400,{"date":1202,"open":1203,"high":861,"low":801,"close":754,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":754},"2026-03-24",0.398,-0.004,-1.03,63300,{"date":1208,"open":1209,"high":837,"low":745,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-23",0.43099999,0.389,-0.039,-9.11,53700,{"date":1215,"open":1216,"high":1217,"low":1097,"close":1004,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1004},"2026-03-20",0.465,0.50599998,-0.062,-12.65,113900,{"date":1222,"open":1223,"high":852,"low":1224,"close":852,"change":712,"percent_change":712,"volume":1225,"transactions":9,"vwap":852},"2026-03-19",0.486,0.45100001,58700,{"date":1227,"open":868,"high":868,"low":1228,"close":852,"change":222,"percent_change":1229,"volume":1230,"transactions":9,"vwap":852},"2026-03-18",0.484,-5.77,26100,{"date":1232,"open":882,"high":1233,"low":852,"close":868,"change":789,"percent_change":1234,"volume":1235,"transactions":9,"vwap":868},"2026-03-17",0.54400003,2.77,73900,{"date":1237,"open":1238,"high":1238,"low":1217,"close":1217,"change":987,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1217},"2026-03-16",0.60000002,-4.53,32700,{"date":1242,"open":1243,"high":1243,"low":882,"close":882,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":882},"2026-03-13",0.56999999,-0.016,-2.93,28500,{"date":1248,"open":1157,"high":1157,"low":1249,"close":1250,"change":987,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-12",0.54299998,0.546,-4.21,27100,{"date":1254,"open":1147,"high":1255,"low":1256,"close":1243,"change":222,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1243},"2026-03-11",0.69800001,0.53200001,-5,107000,{"date":1260,"open":1238,"high":1238,"low":1261,"close":1238,"change":186,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1238},"2026-03-10",0.579,-1.64,20100,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-09",0.63999999,0.57800001,0.61000001,-0.04,-6.15,38200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-06",0.62900001,0.69499999,0.62,0.64999998,-0.045,-6.47,48800,{"date":1282,"open":1283,"high":1173,"low":1284,"close":1275,"change":802,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1275},"2026-03-05",0.72399998,0.67000002,-4.66,34000,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":730,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-04",0.74000001,0.72100002,0.72899997,-0.27,26700,{"date":1295,"open":877,"high":877,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-03",0.72299999,0.73100001,-0.051,-6.52,13900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":267,"volume":1308,"transactions":9,"vwap":1306},"2026-03-02",0.83999997,0.84500003,0.72799999,0.78200001,-0.053,40600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":802,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-27",0.89099997,0.89200002,0.81800002,0.83499998,-3.91,23600,{"date":1318,"open":1319,"high":1319,"low":1303,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-26",0.89999998,0.86900002,-0.061,-6.56,36100,{"date":1325,"open":439,"high":1326,"low":1327,"close":1328,"change":712,"percent_change":712,"volume":1329,"transactions":9,"vwap":1328},"2026-02-25",0.995,0.87599999,0.93000001,49500,{"date":1331,"open":1332,"high":1332,"low":1328,"close":1328,"change":222,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1328},"2026-02-24",1.01,-3.13,14900,{"date":1336,"open":18,"high":1337,"low":1338,"close":1338,"change":686,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-23",1.03,0.95999998,-2.14,20200,{"date":1342,"open":230,"high":230,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-20",0.98100001,-0.009,-0.91,7400,{"date":1348,"open":230,"high":230,"low":1343,"close":1349,"change":213,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-19",0.99000001,-4.81,12600,{"date":1353,"open":1354,"high":1354,"low":1332,"close":230,"change":992,"percent_change":1355,"volume":1356,"transactions":9,"vwap":230},"2026-02-18",1.087,0.1,14000,{"date":1358,"open":1359,"high":1359,"low":173,"close":1360,"change":789,"percent_change":72,"volume":1361,"transactions":9,"vwap":1360},"2026-02-17",1.065,1.039,26500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":560,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-13",1.042,1.06,1.025,-1.44,18200,{"date":1370,"open":1365,"high":1371,"low":18,"close":230,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":230},"2026-02-12",1.08,0.01,0.97,16000,{"date":1376,"open":1371,"high":1377,"low":1337,"close":1337,"change":1269,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1337},"2026-02-11",1.09,-3.74,23200,{"date":1381,"open":1377,"high":1377,"low":1382,"close":1382,"change":712,"percent_change":712,"volume":1383,"transactions":9,"vwap":1382},"2026-02-10",1.07,8100,{"date":1385,"open":1377,"high":1386,"low":1382,"close":1382,"change":1372,"percent_change":439,"volume":1387,"transactions":9,"vwap":1382},"2026-02-09",1.115,11600,{"date":1389,"open":1359,"high":1390,"low":1365,"close":1365,"change":205,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1365},"2026-02-06",1.086,1.92,12800,{"date":1394,"open":230,"high":279,"low":18,"close":230,"change":186,"percent_change":1395,"volume":1396,"transactions":9,"vwap":230},"2026-02-05",-0.95,24700,{"date":1398,"open":1377,"high":1399,"low":1400,"close":15,"change":1211,"percent_change":1401,"volume":1402,"transactions":9,"vwap":15},"2026-02-04",1.107,1.045,-3.58,27600,{"date":1404,"open":1377,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-03",1.129,1.085,1.089,0.019,1.78,16200,{"date":1412,"open":1413,"high":1414,"low":18,"close":1382,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1382},"2026-02-02",1.36,1.385,-0.28,-20.74,135300,{"date":1419,"open":1413,"high":1420,"low":1421,"close":1421,"change":712,"percent_change":712,"volume":1422,"transactions":9,"vwap":1421},"2026-01-30",1.41,1.35,50200,{"date":1424,"open":1425,"high":1426,"low":264,"close":1421,"change":186,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1421},"2026-01-29",1.33,1.49,-0.74,40200,{"date":1430,"open":296,"high":1426,"low":1431,"close":1413,"change":712,"percent_change":712,"volume":1432,"transactions":9,"vwap":1413},"2026-01-28",1.333,218000,{"date":1434,"open":1435,"high":1426,"low":1413,"close":1413,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1413},"2026-01-27",1.44,-0.06,-4.23,34400,{"date":1440,"open":1421,"high":1441,"low":1421,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-26",1.493,1.42,0.07,5.19,35100,{"date":1447,"open":1421,"high":1448,"low":1421,"close":1421,"change":232,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1421},"2026-01-23",1.425,3.05,38700,{"date":1452,"open":1453,"high":1454,"low":264,"close":135,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":135},"2026-01-22",1.411,1.5,-0.09,-6.43,26800,{"date":1459,"open":1454,"high":1454,"low":1460,"close":1461,"change":186,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-21",1.39,1.4,-0.71,18800,{"date":1465,"open":1454,"high":1466,"low":72,"close":1420,"change":287,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1420},"2026-01-20",1.517,-7.24,28200,{"date":1470,"open":1471,"high":1472,"low":1454,"close":1473,"change":1372,"percent_change":38,"volume":1474,"transactions":9,"vwap":1473},"2026-01-16",1.53,1.59,1.52,20600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-15",1.617,1.79,1.51,-0.16,-9.58,55000,{"date":1484,"open":72,"high":1485,"low":72,"close":1486,"change":548,"percent_change":1487,"volume":1258,"transactions":9,"vwap":1486},"2026-01-14",1.805,1.67,19.29,{"date":1489,"open":1435,"high":1473,"low":1414,"close":1461,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1461},"2026-01-13",-0.1,-6.67,76100,{"date":1494,"open":1495,"high":1495,"low":1454,"close":1454,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1454},"2026-01-12",1.74,-0.23,-13.29,58200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-09",2.09,2.097,1.73,-0.37,-17.62,150300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-08",2.48,2.54,2.1,-0.45,-17.65,233400,{"date":1516,"open":1517,"high":1518,"low":1135,"close":1519,"change":213,"percent_change":1520,"volume":1220,"transactions":9,"vwap":1519},"2026-01-07",2.57,2.62,2.55,-1.92,{"date":1522,"open":1523,"high":456,"low":1524,"close":1523,"change":712,"percent_change":712,"volume":1525,"transactions":9,"vwap":1523},"2026-01-06",2.6,2.59,143500,{"date":1527,"open":1523,"high":456,"low":1528,"close":1523,"change":205,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1523},"2026-01-05",2.5,0.78,109800,{"date":1532,"open":1533,"high":25,"low":1528,"close":1534,"change":232,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-02",2.52,2.58,1.57,226600,{"date":1538,"open":1539,"high":1523,"low":1540,"close":1510,"change":130,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1510},"2025-12-31",2.41,2.351,3.67,157900,{"date":1544,"open":1545,"high":1528,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-30",2.28,2.21,2.45,0.19,8.41,158200,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-29",1.91,2.34,2.26,0.33,17.1,133100,{"date":1560,"open":1547,"high":1561,"low":229,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-26",2.67,1.93,-0.35,-15.35,465700,{"date":1567,"open":1568,"high":1547,"low":1568,"close":1545,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1545},"2025-12-24",2,0.48,26.67,824900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":229,"change":166,"percent_change":1577,"volume":1578,"transactions":9,"vwap":229},"2025-12-23",1.63,2.04,1.56,12.5,197800,{"date":1580,"open":264,"high":1581,"low":264,"close":1582,"change":115,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-22",1.789,1.6,28,785900,{"date":1586,"open":1587,"high":212,"low":1587,"close":212,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":212},"2025-12-19",1.13,0.12,10.62,58600,{"date":1592,"open":1365,"high":1587,"low":1593,"close":1587,"change":1443,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1587},"2025-12-18",1.035,6.6,57900,{"date":1597,"open":1337,"high":256,"low":1337,"close":1365,"change":205,"percent_change":1391,"volume":1598,"transactions":9,"vwap":1365},"2025-12-17",34700,{"date":1600,"open":257,"high":1587,"low":173,"close":230,"change":287,"percent_change":1601,"volume":1602,"transactions":9,"vwap":230},"2025-12-16",-9.57,68800,{"date":1604,"open":1605,"high":212,"low":1606,"close":246,"change":53,"percent_change":1607,"volume":1608,"transactions":9,"vwap":246},"2025-12-15",0.98000002,0.97000003,18.56,172200,{"date":1610,"open":1611,"high":230,"low":1606,"close":1606,"change":195,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1606},"2025-12-12",1.006,-2.02,53000,{"date":1615,"open":18,"high":279,"low":1616,"close":1349,"change":222,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1349},"2025-12-11",0.98400003,-2.94,41900,{"date":1620,"open":1621,"high":1377,"low":1622,"close":18,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":18},"2025-12-10",0.96499997,0.94999999,0.08,8.51,48500,{"date":1627,"open":439,"high":1605,"low":1628,"close":439,"change":921,"percent_change":1629,"volume":1630,"transactions":9,"vwap":439},"2025-12-09",0.91799998,3.52,37700,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":883,"percent_change":475,"volume":1636,"transactions":9,"vwap":1635},"2025-12-08",0.90200001,0.96700001,0.90799999,88400,{"date":1638,"open":1319,"high":1188,"low":1639,"close":1319,"change":222,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1319},"2025-12-05",0.88999999,-3.23,10600,{"date":1643,"open":1644,"high":1622,"low":1645,"close":1328,"change":712,"percent_change":712,"volume":1646,"transactions":9,"vwap":1328},"2025-12-04",0.92000002,0.89499998,8500,{"date":1648,"open":1319,"high":1649,"low":1650,"close":1328,"change":186,"percent_change":1651,"volume":1323,"transactions":9,"vwap":1328},"2025-12-03",0.99199998,0.87400001,-1.06,{"date":1653,"open":439,"high":439,"low":1319,"close":439,"change":712,"percent_change":712,"volume":1654,"transactions":9,"vwap":439},"2025-12-02",15800,{"date":1656,"open":173,"high":173,"low":1644,"close":439,"change":1269,"percent_change":1657,"volume":1379,"transactions":9,"vwap":439},"2025-12-01",-4.08,{"date":1659,"open":1660,"high":173,"low":1660,"close":1605,"change":213,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1605},"2025-11-28",0.95700002,-4.85,10100,{"date":1664,"open":1665,"high":203,"low":1665,"close":1337,"change":249,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1337},"2025-11-26",0.94499999,5.1,309000,{"date":1669,"open":439,"high":1605,"low":1328,"close":1605,"change":1372,"percent_change":1337,"volume":1670,"transactions":9,"vwap":1605},"2025-11-25",11200,{"date":1672,"open":1338,"high":1673,"low":1644,"close":1606,"change":222,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1606},"2025-11-24",0.98500001,-3,29200,{"date":1677,"open":1377,"high":1377,"low":1606,"close":173,"change":992,"percent_change":1355,"volume":1678,"transactions":9,"vwap":173},"2025-11-21",24100,{"date":1680,"open":1673,"high":1681,"low":1605,"close":1682,"change":1044,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-20",1.015,0.99900001,1.83,67400,{"date":1686,"open":1605,"high":1337,"low":1605,"close":1343,"change":891,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1343},"2025-11-19",1.66,31700,{"date":1690,"open":1326,"high":1326,"low":1338,"close":1621,"change":712,"percent_change":712,"volume":1691,"transactions":9,"vwap":1621},"2025-11-18",44500,{"date":1693,"open":1694,"high":18,"low":1622,"close":1621,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1621},"2025-11-17",0.99599999,-0.075,-7.21,59200,{"date":1699,"open":1332,"high":1382,"low":1644,"close":230,"change":1269,"percent_change":1700,"volume":1701,"transactions":9,"vwap":230},"2025-11-14",-3.7,116800,{"date":1703,"open":1587,"high":19,"low":15,"close":1371,"change":195,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1371},"2025-11-13",-1.82,133800,{"date":1707,"open":1425,"high":1461,"low":279,"close":279,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":279},"2025-11-12",-0.29,-20.86,451900,{"date":1712,"open":256,"high":1435,"low":15,"close":1460,"change":115,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1460},"2025-11-11",33.65,11793600,{"date":1716,"open":1413,"high":1453,"low":439,"close":230,"change":140,"percent_change":1717,"volume":1718,"transactions":9,"vwap":230},"2025-11-10",-24.64,259800,{"date":1720,"open":72,"high":1461,"low":221,"close":296,"change":1372,"percent_change":105,"volume":1721,"transactions":9,"vwap":296},"2025-11-07",24000,{"date":1723,"open":1442,"high":421,"low":72,"close":72,"change":1724,"percent_change":340,"volume":1725,"transactions":9,"vwap":72},"2025-11-06",-0.052,18100,{"date":1727,"open":1728,"high":1576,"low":1413,"close":1729,"change":795,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-05",1.45,1.422,-1.93,23000,{"date":1733,"open":1582,"high":1582,"low":1728,"close":1728,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1728},"2025-11-04",-0.18,-11.04,6600,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1574,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1574},"2025-11-03",1.75,1.611,-0.17,-9.44,9300,{"date":1745,"open":1391,"high":1391,"low":1409,"close":229,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":229},"2025-10-31",-0.13,-6.74,12000,{"date":1750,"open":1751,"high":884,"low":1752,"close":1562,"change":1278,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1562},"2025-10-30",1.98,1.88,-2.28,37800,{"date":1756,"open":1568,"high":1568,"low":1757,"close":1758,"change":1278,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-29",1.97,1.975,-2.23,10200,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":246,"volume":1767,"transactions":9,"vwap":1765},"2025-10-28",2.05,1.995,2.02,0.023,7300,{"date":1769,"open":1757,"high":1763,"low":1770,"close":1771,"change":1772,"percent_change":72,"volume":1773,"transactions":9,"vwap":1771},"2025-10-27",1.96,1.997,0.027,7200,{"date":1775,"open":1757,"high":1776,"low":1777,"close":1757,"change":232,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1757},"2025-10-24",1.985,1.95,2.07,5100,{"date":1781,"open":1562,"high":1782,"low":1553,"close":1562,"change":1783,"percent_change":421,"volume":1784,"transactions":9,"vwap":1562},"2025-10-23",1.965,0.03,8300,{"date":1786,"open":1553,"high":1787,"low":1788,"close":1788,"change":712,"percent_change":712,"volume":1789,"transactions":9,"vwap":1788},"2025-10-22",2.01,1.9,18000,{"date":1791,"open":1486,"high":1568,"low":1740,"close":1788,"change":20,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1788},"2025-10-21",-7.32,30600,{"date":1795,"open":1796,"high":1797,"low":1763,"close":1763,"change":1415,"percent_change":1798,"volume":1675,"transactions":9,"vwap":1763},"2025-10-20",2.31,2.32,-12.02,{"date":1800,"open":1801,"high":1801,"low":1796,"close":1802,"change":222,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-17",2.35,2.33,-1.27,15200,{"date":1806,"open":1554,"high":1807,"low":1802,"close":1807,"change":1372,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-16",2.36,0.43,12100,{"date":1811,"open":1812,"high":1801,"low":1554,"close":1801,"change":1372,"percent_change":1808,"volume":1813,"transactions":9,"vwap":1801},"2025-10-15",2.349,4500,{"date":1815,"open":1816,"high":1816,"low":1554,"close":1554,"change":222,"percent_change":1803,"volume":1817,"transactions":9,"vwap":1554},"2025-10-14",2.37,6000,{"date":1819,"open":1820,"high":1821,"low":1807,"close":1816,"change":1783,"percent_change":203,"volume":1822,"transactions":9,"vwap":1816},"2025-10-13",2.382,2.395,8700,{"date":1824,"open":1807,"high":1539,"low":1802,"close":1554,"change":1098,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1554},"2025-10-10",-1.14,11000,{"date":1828,"open":1829,"high":1539,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1387,"transactions":9,"vwap":1830},"2025-10-09",2.39,2.367,-0.033,-1.38,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1835,"change":712,"percent_change":712,"volume":1837,"transactions":9,"vwap":1835},"2025-10-08",2.4,2.385,12900,{"date":1839,"open":1829,"high":1539,"low":1840,"close":1835,"change":186,"percent_change":1175,"volume":1841,"transactions":9,"vwap":1835},"2025-10-07",2.38,17600,{"date":1843,"open":1816,"high":1539,"low":1816,"close":1539,"change":232,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1539},"2025-10-06",1.69,9400,{"date":1847,"open":1816,"high":1829,"low":1816,"close":1816,"change":1344,"percent_change":1848,"volume":1392,"transactions":9,"vwap":1816},"2025-10-03",-0.38,{"date":1850,"open":1829,"high":1829,"low":1851,"close":1852,"change":387,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-02",2.375,2.379,-0.46,7600,{"date":1856,"open":1840,"high":1539,"low":1816,"close":1829,"change":1372,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1829},"2025-10-01",0.42,17800,{"date":1860,"open":1861,"high":1829,"low":1816,"close":1840,"change":186,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1840},"2025-09-30",2.389,-0.42,10700,{"date":1865,"open":1829,"high":1835,"low":1866,"close":1829,"change":712,"percent_change":712,"volume":1826,"transactions":9,"vwap":1829},"2025-09-29",2.388,{"date":1868,"open":1802,"high":1835,"low":1869,"close":1829,"change":1870,"percent_change":1534,"volume":1871,"transactions":9,"vwap":1829},"2025-09-26",2.329,0.06,11400,{"date":1873,"open":1874,"high":1840,"low":1874,"close":1802,"change":712,"percent_change":712,"volume":1875,"transactions":9,"vwap":1802},"2025-09-25",2.3,19100,{"date":1877,"open":1816,"high":1829,"low":1874,"close":1802,"change":716,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1802},"2025-09-24",-0.98,20400,{"date":1881,"open":1540,"high":1821,"low":1540,"close":1882,"change":1766,"percent_change":125,"volume":1670,"transactions":9,"vwap":1882},"2025-09-23",2.353,{"date":1884,"open":1885,"high":1885,"low":1797,"close":1802,"change":1886,"percent_change":1887,"volume":1468,"transactions":9,"vwap":1802},"2025-09-22",2.412,-0.07,-2.92,{"date":1889,"open":1890,"high":1547,"low":1835,"close":1835,"change":222,"percent_change":580,"volume":1891,"transactions":9,"vwap":1835},"2025-09-19",2.44,9500,{"date":1893,"open":1509,"high":1509,"low":1894,"close":1894,"change":712,"percent_change":712,"volume":1767,"transactions":9,"vwap":1894},"2025-09-18",2.43,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1894,"change":560,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1894},"2025-09-17",2.47,2.405,-0.61,10900,{"date":1902,"open":1851,"high":1903,"low":1851,"close":1904,"change":1905,"percent_change":1337,"volume":1837,"transactions":9,"vwap":1904},"2025-09-16",2.46,2.445,0.025,{"date":1907,"open":1890,"high":1908,"low":1821,"close":1909,"change":1269,"percent_change":196,"volume":1428,"transactions":9,"vwap":1909},"2025-09-15",2.461,2.42,{"date":1911,"open":1912,"high":1913,"low":1904,"close":1903,"change":186,"percent_change":1914,"volume":1410,"transactions":9,"vwap":1903},"2025-09-12",2.475,2.49,-0.4,{"date":1916,"open":1917,"high":1913,"low":1903,"close":1897,"change":712,"percent_change":712,"volume":1918,"transactions":9,"vwap":1897},"2025-09-11",2.485,15500,{"date":1920,"open":1921,"high":1921,"low":1547,"close":1897,"change":370,"percent_change":1922,"volume":1841,"transactions":9,"vwap":1897},"2025-09-10",2.483,-0.2,{"date":1924,"open":1925,"high":1533,"low":1903,"close":1912,"change":560,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1912},"2025-09-09",2.495,-0.6,23700,{"date":1929,"open":1528,"high":1930,"low":1897,"close":1913,"change":186,"percent_change":1914,"volume":1931,"transactions":9,"vwap":1913},"2025-09-08",2.522,14300,{"date":1933,"open":1913,"high":1528,"low":1934,"close":1528,"change":1783,"percent_change":194,"volume":1935,"transactions":9,"vwap":1528},"2025-09-05",2.419,30200,{"date":1937,"open":1913,"high":1913,"low":1894,"close":1897,"change":712,"percent_change":712,"volume":1938,"transactions":9,"vwap":1897},"2025-09-04",49400,{"date":1940,"open":1533,"high":1533,"low":1547,"close":1897,"change":1269,"percent_change":1941,"volume":1428,"transactions":9,"vwap":1897},"2025-09-03",-1.59,{"date":1943,"open":1509,"high":1510,"low":1890,"close":1944,"change":232,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-02",2.51,1.62,64200,{"date":1948,"open":1509,"high":1917,"low":1949,"close":1897,"change":222,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1897},"2025-08-29",2.339,-1.2,57700,{"date":1953,"open":1524,"high":1524,"low":1954,"close":1528,"change":981,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1528},"2025-08-28",2.479,-1.22,32900,{"date":1958,"open":1903,"high":1959,"low":1903,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-27",2.636,2.531,0.071,2.89,74400,{"date":1965,"open":1903,"high":1966,"low":1967,"close":1903,"change":186,"percent_change":1914,"volume":1968,"transactions":9,"vwap":1903},"2025-08-26",2.535,2.452,40500,{"date":1970,"open":1835,"high":1534,"low":1835,"close":1897,"change":1870,"percent_change":1913,"volume":1971,"transactions":9,"vwap":1897},"2025-08-25",54700,{"date":1973,"open":1974,"high":1528,"low":1539,"close":1539,"change":712,"percent_change":712,"volume":1975,"transactions":9,"vwap":1539},"2025-08-22",2.435,22500,{"date":1977,"open":1861,"high":1978,"low":1861,"close":1539,"change":1783,"percent_change":221,"volume":1979,"transactions":9,"vwap":1539},"2025-08-21",2.466,15000,{"date":1981,"open":1807,"high":1539,"low":1807,"close":1840,"change":1783,"percent_change":203,"volume":1826,"transactions":9,"vwap":1840},"2025-08-20",{"date":1983,"open":1835,"high":1913,"low":1554,"close":1801,"change":1886,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1801},"2025-08-19",-2.89,66800,{"date":1987,"open":1135,"high":1988,"low":1540,"close":1909,"change":287,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1909},"2025-08-18",2.545,-4.35,71500,{"date":1992,"open":1519,"high":1993,"low":1135,"close":1135,"change":195,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1135},"2025-08-15",2.575,-0.78,20000,{"date":1997,"open":1135,"high":1998,"low":1533,"close":1519,"change":186,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1519},"2025-08-14",2.61,-0.39,34800,{"date":2002,"open":1534,"high":1534,"low":1510,"close":2003,"change":712,"percent_change":712,"volume":2004,"transactions":9,"vwap":2003},"2025-08-13",2.56,22000,{"date":2006,"open":1519,"high":1524,"low":1519,"close":2003,"change":712,"percent_change":712,"volume":2007,"transactions":9,"vwap":2003},"2025-08-12",21700,{"date":2009,"open":1519,"high":1534,"low":2010,"close":2003,"change":1372,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2003},"2025-08-11",2.513,0.39,35500,{"date":2014,"open":1135,"high":2015,"low":1135,"close":1519,"change":205,"percent_change":1021,"volume":1402,"transactions":9,"vwap":1519},"2025-08-08",2.595,{"date":2017,"open":2018,"high":1524,"low":1135,"close":1135,"change":2019,"percent_change":1878,"volume":2020,"transactions":9,"vwap":1135},"2025-08-07",2.579,-0.025,21600,{"date":2022,"open":1510,"high":1524,"low":1960,"close":2023,"change":1026,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-08-06",2.555,0.59,14200,{"date":2027,"open":2003,"high":2028,"low":1510,"close":1510,"change":1436,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1510},"2025-08-05",2.63,-2.31,20500,{"date":2032,"open":1944,"high":2028,"low":1528,"close":1523,"change":1870,"percent_change":1807,"volume":1334,"transactions":9,"vwap":1523},"2025-08-04",{"date":2034,"open":1135,"high":2003,"low":1528,"close":1510,"change":205,"percent_change":1021,"volume":2035,"transactions":9,"vwap":1510},"2025-08-01",56800,{"date":2037,"open":1524,"high":1524,"low":1913,"close":1533,"change":266,"percent_change":2038,"volume":1598,"transactions":9,"vwap":1533},"2025-07-31",-3.08,{"date":2040,"open":2041,"high":2042,"low":1523,"close":1523,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1523},"2025-07-30",2.7,2.71,-0.105,-3.88,56400,{"date":2047,"open":2048,"high":176,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-29",2.546,2.705,0.155,6.08,107800,{"date":2054,"open":1135,"high":2055,"low":1135,"close":1519,"change":186,"percent_change":1999,"volume":2056,"transactions":9,"vwap":1519},"2025-07-28",2.581,39500,{"date":2058,"open":1533,"high":1517,"low":1533,"close":2003,"change":232,"percent_change":1472,"volume":1931,"transactions":9,"vwap":2003},"2025-07-25",{"date":2060,"open":1510,"high":1523,"low":1533,"close":1533,"change":712,"percent_change":712,"volume":1725,"transactions":9,"vwap":1533},"2025-07-24",{"date":2062,"open":2055,"high":1524,"low":2063,"close":1533,"change":1269,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1533},"2025-07-23",2.514,-1.56,14700,{"date":2067,"open":1534,"high":1534,"low":1135,"close":2003,"change":712,"percent_change":712,"volume":2068,"transactions":9,"vwap":2003},"2025-07-22",11500,{"date":2070,"open":2071,"high":2015,"low":1519,"close":2003,"change":1026,"percent_change":2024,"volume":1368,"transactions":9,"vwap":2003},"2025-07-21",2.593,{"date":2073,"open":2074,"high":1988,"low":2075,"close":1988,"change":999,"percent_change":1460,"volume":2076,"transactions":9,"vwap":1988},"2025-07-18",2.521,2.492,14800,{"date":2078,"open":1510,"high":1510,"low":1835,"close":1944,"change":370,"percent_change":1922,"volume":1457,"transactions":9,"vwap":1944},"2025-07-17",{"date":2080,"open":1533,"high":1510,"low":1944,"close":2081,"change":560,"percent_change":2082,"volume":2025,"transactions":9,"vwap":2081},"2025-07-16",2.515,-0.59,{"date":2084,"open":1944,"high":2003,"low":1528,"close":1135,"change":1044,"percent_change":110,"volume":2085,"transactions":9,"vwap":1135},"2025-07-15",13800,{"date":2087,"open":1534,"high":1534,"low":1944,"close":2088,"change":1128,"percent_change":2089,"volume":2085,"transactions":9,"vwap":2088},"2025-07-14",2.512,-2.64,{"date":2091,"open":1523,"high":2092,"low":1534,"close":1534,"change":1436,"percent_change":552,"volume":2093,"transactions":9,"vwap":1534},"2025-07-11",2.631,16400,{"date":2095,"open":2096,"high":2097,"low":2003,"close":2098,"change":249,"percent_change":1562,"volume":2099,"transactions":9,"vwap":2098},"2025-07-10",2.565,2.649,2.64,44000,{"date":2101,"open":1517,"high":2102,"low":2003,"close":1524,"change":1783,"percent_change":149,"volume":2103,"transactions":9,"vwap":1524},"2025-07-09",2.605,15700,{"date":2105,"open":2106,"high":2041,"low":1528,"close":2003,"change":20,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2003},"2025-07-08",2.68,-5.54,109300,{"date":2110,"open":1510,"high":176,"low":1510,"close":2042,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2042},"2025-07-07",0.163,6.4,31100,{"date":2115,"open":2028,"high":2028,"low":1510,"close":2116,"change":913,"percent_change":2117,"volume":1875,"transactions":9,"vwap":2116},"2025-07-03",2.547,-1.47,{"date":2119,"open":2098,"high":2098,"low":1528,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-02",2.585,-0.065,-2.45,38800,{"date":2125,"open":2126,"high":25,"low":2098,"close":456,"change":1886,"percent_change":2127,"volume":2128,"transactions":9,"vwap":456},"2025-07-01",2.72,-2.57,27500,{"date":2130,"open":1998,"high":2131,"low":1998,"close":2126,"change":1623,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2126},"2025-06-30",2.721,3.03,54200,{"date":2135,"open":1944,"high":2098,"low":1528,"close":2098,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2098},"2025-06-27",0.13,5.18,54000,{"date":2140,"open":1903,"high":2003,"low":1903,"close":1944,"change":1870,"percent_change":1547,"volume":2141,"transactions":9,"vwap":1944},"2025-06-26",62700,{"date":2143,"open":2144,"high":1903,"low":2144,"close":1547,"change":712,"percent_change":712,"volume":2145,"transactions":9,"vwap":1547},"2025-06-25",2.439,15900,{"date":2147,"open":1897,"high":1897,"low":2148,"close":1547,"change":1372,"percent_change":511,"volume":2149,"transactions":9,"vwap":1547},"2025-06-24",2.441,11900,{"date":2151,"open":1539,"high":2152,"low":1836,"close":1890,"change":1870,"percent_change":1533,"volume":2153,"transactions":9,"vwap":1890},"2025-06-23",2.471,17900,{"date":2155,"open":1807,"high":2156,"low":1807,"close":1840,"change":222,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1840},"2025-06-20",2.429,-1.24,25900,{"date":2160,"open":1829,"high":1897,"low":1829,"close":1539,"change":1269,"percent_change":196,"volume":2161,"transactions":9,"vwap":1539},"2025-06-18",22200,{"date":2163,"open":1539,"high":1547,"low":1835,"close":1547,"change":1372,"percent_change":511,"volume":1396,"transactions":9,"vwap":1547},"2025-06-17",{"date":2165,"open":1835,"high":1509,"low":1835,"close":1890,"change":232,"percent_change":1486,"volume":2166,"transactions":9,"vwap":1890},"2025-06-16",12700,{"date":2168,"open":1903,"high":1903,"low":1836,"close":1835,"change":222,"percent_change":580,"volume":2169,"transactions":9,"vwap":1835},"2025-06-13",13600,{"date":2171,"open":1539,"high":1897,"low":1539,"close":1894,"change":205,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1894},"2025-06-12",0.83,16700,{"date":2175,"open":1894,"high":2176,"low":1539,"close":1539,"change":1372,"percent_change":1857,"volume":2177,"transactions":9,"vwap":1539},"2025-06-11",2.431,6200,{"date":2179,"open":1539,"high":1890,"low":1829,"close":1835,"change":1269,"percent_change":1262,"volume":1670,"transactions":9,"vwap":1835},"2025-06-10",{"date":2181,"open":1807,"high":1509,"low":1807,"close":1890,"change":249,"percent_change":1501,"volume":2182,"transactions":9,"vwap":1890},"2025-06-09",9600,{"date":2184,"open":1890,"high":1903,"low":1829,"close":1829,"change":2185,"percent_change":2186,"volume":1670,"transactions":9,"vwap":1829},"2025-06-06",-0.032,-1.32,{"date":2188,"open":2189,"high":1890,"low":1545,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-06-05",2.29,2.422,0.082,3.5,29500,{"date":2195,"open":2196,"high":1840,"low":1796,"close":1554,"change":1783,"percent_change":264,"volume":2197,"transactions":9,"vwap":1554},"2025-06-04",2.371,16600,{"date":2199,"open":1874,"high":1797,"low":2200,"close":1796,"change":712,"percent_change":712,"volume":1022,"transactions":9,"vwap":1796},"2025-06-03",2.275,{"date":2202,"open":1829,"high":2203,"low":1796,"close":1796,"change":1436,"percent_change":2204,"volume":1356,"transactions":9,"vwap":1796},"2025-06-02",2.417,-2.53,{"date":2206,"open":1816,"high":1829,"low":1816,"close":1816,"change":808,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1816},"2025-05-30",-0.92,18700,{"date":2210,"open":1539,"high":2211,"low":1829,"close":2212,"change":2213,"percent_change":2214,"volume":1979,"transactions":9,"vwap":2212},"2025-05-29",2.455,2.392,-0.048,-1.97,{"date":2216,"open":1547,"high":2152,"low":1909,"close":1890,"change":808,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1890},"2025-05-28",-0.89,16900,{"date":2220,"open":1897,"high":1913,"low":2221,"close":2222,"change":846,"percent_change":2223,"volume":1789,"transactions":9,"vwap":2222},"2025-05-27",2.407,2.462,0.9,{"date":2225,"open":1797,"high":1897,"low":1555,"close":1890,"change":2226,"percent_change":2227,"volume":2103,"transactions":9,"vwap":1890},"2025-05-23",0.028,1.16,{"date":2229,"open":1908,"high":1908,"low":1801,"close":1885,"change":1128,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1885},"2025-05-22",-2.74,29300,{"date":2233,"open":2234,"high":2063,"low":1547,"close":1509,"change":2235,"percent_change":2236,"volume":1293,"transactions":9,"vwap":1509},"2025-05-21",2.478,-0.067,-2.63,{"date":2238,"open":1807,"high":1517,"low":2239,"close":2116,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2116},"2025-05-20",2.24,0.177,7.47,37100,{"date":2244,"open":1533,"high":1533,"low":1816,"close":1816,"change":20,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1816},"2025-05-19",-5.95,26400,{"date":2248,"open":1533,"high":2028,"low":1913,"close":1533,"change":712,"percent_change":712,"volume":2249,"transactions":9,"vwap":1533},"2025-05-16",63500,{"date":2251,"open":1555,"high":1135,"low":2252,"close":1533,"change":559,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1533},"2025-05-15",2.22,11.5,67700,{"date":2256,"open":2257,"high":2257,"low":2258,"close":1555,"change":712,"percent_change":712,"volume":2259,"transactions":9,"vwap":1555},"2025-05-14",2.27,2.2,22600,{"date":2261,"open":413,"high":1555,"low":413,"close":1555,"change":1588,"percent_change":2262,"volume":2113,"transactions":9,"vwap":1555},"2025-05-13",5.61,{"date":2264,"open":2265,"high":2266,"low":2267,"close":309,"change":1372,"percent_change":835,"volume":2025,"transactions":9,"vwap":309},"2025-05-12",2.141,2.15,2.13,{"date":2269,"open":2270,"high":413,"low":2271,"close":2267,"change":205,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2267},"2025-05-09",2.125,2.08,0.95,35800,{"date":2275,"open":2276,"high":2277,"low":1765,"close":2278,"change":1783,"percent_change":1435,"volume":2279,"transactions":9,"vwap":2278},"2025-05-08",2.06,2.16,2.11,45400,{"date":2281,"open":2282,"high":2258,"low":2271,"close":2271,"change":1886,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2271},"2025-05-07",2.128,-3.26,52500,{"date":2286,"open":2276,"high":413,"low":2276,"close":2266,"change":249,"percent_change":1840,"volume":2287,"transactions":9,"vwap":2266},"2025-05-06",40300,{"date":2289,"open":1511,"high":2278,"low":1778,"close":1511,"change":222,"percent_change":2290,"volume":1854,"transactions":9,"vwap":1511},"2025-05-05",-1.41,{"date":2292,"open":1757,"high":1546,"low":1757,"close":2267,"change":2136,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2267},"2025-05-02",6.5,63700,{"date":2296,"open":2297,"high":1568,"low":2298,"close":1568,"change":1870,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1568},"2025-05-01",1.951,1.949,3.09,20800,{"date":2302,"open":1777,"high":1751,"low":1391,"close":2303,"change":195,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-04-30",1.94,-1.02,15600,{"date":2307,"open":2297,"high":1770,"low":1562,"close":1770,"change":999,"percent_change":1084,"volume":2308,"transactions":9,"vwap":1770},"2025-04-29",13400,{"date":2310,"open":1391,"high":1765,"low":2311,"close":2312,"change":987,"percent_change":580,"volume":2313,"transactions":9,"vwap":2312},"2025-04-28",1.89,1.925,55100,{"date":2315,"open":1788,"high":1777,"low":2311,"close":2298,"change":2316,"percent_change":1479,"volume":2317,"transactions":9,"vwap":2298},"2025-04-25",0.029,28900,{"date":2319,"open":2320,"high":1562,"low":2320,"close":1391,"change":249,"percent_change":1561,"volume":2321,"transactions":9,"vwap":1391},"2025-04-24",1.86,36300,{"date":180,"open":2323,"high":1788,"low":2324,"close":2323,"change":712,"percent_change":712,"volume":1230,"transactions":9,"vwap":2323},1.87,1.81]