[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAZR":3,"homepage-market-summary":29,"stock-historical-KAZR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KAZR","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},"Skyline Builders Group Holding Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Skyline Builders Group Holding Ltd is a holding company that operates through its subsidiary. It is a Public Works Contractor company undertaking roads and drainage in Hong Kong. Its construction activities mainly include public civil engineering works, such as road and drainage works, in Hong Kong.","73",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.4,2.54,2.56,2.55,-0.15,-5.88,81900.040488,592,2.4924,4.9,1.03,247236.8113553506,35.4,407,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"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":37,"is_up":38,"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":38,"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":38,"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":38,"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":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"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":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},14.25,0.41999999,911661,332756339.650193,-80.69,"2025-04-22",[183,184,193,204,215,225,233,243,253,264,273,284,294,304,315,325,336,346,357,367,375,384,391,398,405,412,421,428,436,443,451,460,467,474,482,489,497,505,514,522,529,537,543,550,556,563,570,579,587,596,603,611,621,629,637,644,652,659,664,669,675,679,686,692,697,703,708,714,722,728,733,739,744,749,754,760,768,775,781,785,788,793,798,801,808,814,819,826,832,838,845,852,856,860,864,869,874,878,885,892,899,906,910,914,918,922,929,934,939,947,956,962,967,972,978,983,988,995,1002,1006,1010,1014,1018,1021,1025,1029,1034,1038,1041,1044,1047,1050,1054,1058,1062,1066,1070,1074,1078,1082,1085,1089,1092,1096,1100,1104,1107,1111,1116,1122,1127,1131,1135,1139,1143,1146,1150,1154,1157,1161,1166,1170,1174,1178,1183,1188,1192,1195,1201,1205,1209,1212,1217,1220,1224,1227,1233,1238,1242,1249,1254,1259,1262,1266,1270,1274,1277,1281,1285,1289,1292,1295,1298,1302,1306,1311,1316,1320,1324,1329,1334,1339,1344,1348,1351,1355,1360,1364,1368,1372,1376,1379,1384,1388,1392,1396,1401,1405,1410,1415,1418,1421,1425,1430,1434,1438,1443,1448,1454,1459,1466,1472,1476,1480,1484,1487,1490,1494,1498,1501,1505,1508,1513,1517,1523,1527,1532,1537,1540,1544,1548,1552,1556,1560,1564,1567,1571,1577,1581,1585,1590,1595,1599,1603,1607,1612,1616,1620,1623,1628,1633,1640,1647,1652,1659,1665,1669,1677,1684,1690,1698,1703,1708,1712,1716,1720,1723,1727,1730,1734,1738,1743,1748,1752,1757,1760,1763,1769,1776,1781,1787,1794,1799,1804,1807,1811,1814,1819,1825,1830,1836,1841,1848,1853,1861,1868,1875,1882,1889,1896,1902,1909,1915,1921,1928,1937,1945,1953,1960,1965,1969,1975,1980,1985,1991,1997,2004,2012,2019,2025,2032,2040,2047,2053,2061,2069,2076,2083,2090,2097,2103,2108,2114,2118,2124,2130,2137,2142,2146,2152,2159,2164,2170,2178,2182],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":16,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2.6416,2.38,0.12,4.94,178283.205945,1261,2.4902,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",2.81,2.99,2.39,2.43,-0.43,-15.03,269717.781138,1590,2.5639,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",3.05,3.11,2.79,2.86,-0.16,-5.3,354049.20397,3382,2.9753,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",2.88,3.02,2.8037,0.14,4.86,263782.758796,1998,2.966,{"date":226,"open":227,"high":217,"low":228,"close":217,"change":166,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",2.68,2.61,7.46,217071.451769,1873,2.7365,{"date":234,"open":235,"high":236,"low":237,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",2.74,2.8,2.65,-0.04,-1.47,243350.378032,1572,2.7264,{"date":244,"open":245,"high":246,"low":247,"close":245,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",2.72,2.75,2.5,0.01,0.37,285575.34815,2177,2.6314,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",2.66,2.7826,2.6,2.71,0.06,2.26,310879.594366,2280,2.7063,{"date":265,"open":247,"high":266,"low":267,"close":237,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",2.7111,2.45,0.225,9.28,520515.056292,3243,2.5958,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",2.28,2.4651,2.1811,2.425,0.195,8.74,324441.233996,1498,2.3409,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":115,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",1.985,2.2999,1.9,2.23,18.62,590447.638762,4256,2.1262,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",1.75,2,1.88,0.145,8.36,393764.21629,2047,1.8929,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",1.95,2.025,1.655,1.735,-0.145,-7.71,469157.887885,2629,1.8341,{"date":316,"open":317,"high":318,"low":319,"close":298,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",2.01,2.0899,1.86,-0.11,-5.53,407904.675032,3433,1.9904,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",2.29,2.3599,1.9607,1.99,-0.195,-8.92,357718.682862,1405,2.0253,{"date":337,"open":338,"high":198,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",2.42,2.095,2.185,-0.165,-7.02,497058.12495,1883,2.2929,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",2.3,2.464,2.27,2.35,0.1,4.44,518663.758017,2124,2.3421,{"date":358,"open":359,"high":327,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",2.15,2.1,2.25,0.07,3.21,256814.513489,1259,2.1984,{"date":368,"open":360,"high":369,"low":370,"close":94,"change":362,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",2.21,2.08,3.32,519813.37777,3703,2.1498,{"date":376,"open":377,"high":359,"low":378,"close":379,"change":248,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",2.14,2.09,2.11,0.48,105273.608018,764,2.1103,{"date":385,"open":370,"high":386,"low":387,"close":360,"change":248,"percent_change":380,"volume":388,"transactions":389,"vwap":390},"2026-09-03",2.16,2.06,193814.909816,898,2.1052,{"date":392,"open":370,"high":360,"low":387,"close":378,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",-0.02,-0.95,51061.570491,300,2.0811,{"date":399,"open":377,"high":377,"low":400,"close":379,"change":401,"percent_change":402,"volume":403,"transactions":172,"vwap":404},"2026-09-01",2.05,0.03,1.44,55786.145813,2.0876,{"date":406,"open":369,"high":369,"low":317,"close":370,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",-0.12,-5.45,108261.12448,835,2.0784,{"date":413,"open":94,"high":414,"low":415,"close":416,"change":417,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",2.24,2.125,2.2,0,114242.557349,811,2.1756,{"date":422,"open":400,"high":416,"low":423,"close":416,"change":166,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",1.98,10,357135.261966,3767,2.0798,{"date":429,"open":430,"high":430,"low":431,"close":297,"change":432,"percent_change":17,"volume":433,"transactions":434,"vwap":435},"2026-08-26",2.02,1.926,0.05,65040.725392,403,1.9892,{"date":437,"open":297,"high":317,"low":319,"close":306,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",-0.06,-2.99,95826.842957,594,1.9347,{"date":444,"open":445,"high":446,"low":447,"close":317,"change":432,"percent_change":18,"volume":448,"transactions":449,"vwap":450},"2026-08-24",1.97,2.04,1.9598,47952.999636,351,2.0015,{"date":452,"open":453,"high":400,"low":306,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",2.015,1.96,-0.07,-3.45,44026.429234,499,2.0021,{"date":461,"open":430,"high":80,"low":297,"close":462,"change":393,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",2.03,-0.98,116894.902342,658,2.0493,{"date":468,"open":370,"high":415,"low":445,"close":400,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",-0.08,-3.76,100887.437326,1213,2.0442,{"date":475,"open":360,"high":476,"low":400,"close":477,"change":393,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",2.17,2.13,-0.93,127986.397422,1469,2.1308,{"date":483,"open":379,"high":386,"low":297,"close":359,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",-0.01,-0.46,158052.645897,1187,2.1099,{"date":490,"open":297,"high":386,"low":491,"close":386,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",1.9501,0.175,8.82,171375.249614,1963,2.0498,{"date":498,"open":260,"high":499,"low":423,"close":286,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",2.2821,-0.235,-10.59,216851.765808,1589,2.1022,{"date":506,"open":507,"high":508,"low":369,"close":509,"change":469,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",2.31,2.44,2.22,-3.48,78726.685559,564,2.2928,{"date":515,"open":516,"high":516,"low":517,"close":348,"change":518,"percent_change":519,"volume":520,"transactions":22,"vwap":521},"2026-08-11",2.46,2.2101,-0.14,-5.74,126453.591687,2.3555,{"date":523,"open":197,"high":524,"low":361,"close":508,"change":220,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",2.5899,6.09,470234.550999,2686,2.4612,{"date":530,"open":414,"high":531,"low":359,"close":348,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",2.4263,0.17,7.98,165442.704023,1248,2.2758,{"date":538,"open":369,"high":539,"low":379,"close":477,"change":417,"percent_change":417,"volume":540,"transactions":541,"vwap":542},"2026-08-06",2.2504,69624.645797,943,2.1858,{"date":544,"open":379,"high":545,"low":360,"close":477,"change":484,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",2.2418,-0.47,65742.394184,580,2.1325,{"date":551,"open":476,"high":351,"low":370,"close":377,"change":552,"percent_change":288,"volume":553,"transactions":554,"vwap":555},"2026-08-04",0.04,92304.633584,922,2.166,{"date":557,"open":297,"high":558,"low":297,"close":360,"change":352,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",2.5999,5,241398.541981,2766,2.2937,{"date":564,"open":298,"high":565,"low":566,"close":297,"change":552,"percent_change":446,"volume":567,"transactions":568,"vwap":569},"2026-07-31",2.0835,1.85,146013.812484,1793,1.9429,{"date":571,"open":572,"high":430,"low":573,"close":454,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",1.77,1.755,0.25,14.62,82638.627748,716,1.8787,{"date":580,"open":566,"high":566,"low":581,"close":582,"change":469,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",1.6,1.71,-4.47,208817.72984,1771,1.6943,{"date":588,"open":454,"high":589,"low":296,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",2.0499,1.79,-0.19,-9.6,184250.683146,1078,1.8439,{"date":597,"open":297,"high":598,"low":566,"close":423,"change":401,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",2.2099,1.54,151644.250799,1587,1.9787,{"date":604,"open":297,"high":605,"low":606,"close":306,"change":238,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",2.216,1.8301,-2.01,195685.23607,1624,2.0297,{"date":612,"open":613,"high":614,"low":615,"close":330,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",2.19,2.235,1.931,-0.23,-10.36,225757.692623,2227,2.0712,{"date":622,"open":623,"high":624,"low":509,"close":509,"change":407,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",2.34,2.345,-5.13,32821.335392,206,2.2521,{"date":630,"open":369,"high":631,"low":359,"close":623,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",2.435,0.13,5.88,76968.522641,614,2.2963,{"date":638,"open":267,"high":639,"low":360,"close":369,"change":210,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",2.5299,-6.75,222034.510076,1288,2.2656,{"date":645,"open":646,"high":647,"low":359,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-17",2.76,2.78,2.37,-0.4,-14.44,217600,{"date":653,"open":654,"high":655,"low":257,"close":656,"change":455,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-16",2.84,2.85,2.77,-2.46,171200,{"date":660,"open":195,"high":661,"low":245,"close":654,"change":552,"percent_change":662,"volume":663,"transactions":9,"vwap":654},"2026-07-15",2.94,1.43,103100,{"date":665,"open":655,"high":655,"low":666,"close":236,"change":438,"percent_change":667,"volume":668,"transactions":9,"vwap":236},"2026-07-14",2.59,-2.1,76400,{"date":670,"open":646,"high":671,"low":672,"close":209,"change":432,"percent_change":673,"volume":674,"transactions":9,"vwap":209},"2026-07-13",2.87,2.7,1.78,70900,{"date":676,"open":227,"high":671,"low":18,"close":195,"change":532,"percent_change":677,"volume":678,"transactions":9,"vwap":195},"2026-07-10",6.44,224700,{"date":680,"open":681,"high":672,"low":682,"close":683,"change":188,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-09",2.62,2.58,2.64,4.76,126100,{"date":687,"open":228,"high":246,"low":247,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-08",2.52,-0.05,-1.95,83400,{"date":693,"open":661,"high":661,"low":17,"close":694,"change":140,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-07",2.57,-11.68,169600,{"date":698,"open":246,"high":699,"low":246,"close":700,"change":532,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-06",2.98,2.91,6.2,169300,{"date":704,"open":705,"high":705,"low":227,"close":235,"change":19,"percent_change":706,"volume":707,"transactions":9,"vwap":235},"2026-07-02",2.92,-5.19,140000,{"date":709,"open":207,"high":207,"low":655,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-01",2.89,-0.2,-6.47,130300,{"date":715,"open":716,"high":717,"low":196,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",3.04,3.2,3.09,0.11,3.69,342000,{"date":723,"open":218,"high":724,"low":725,"close":699,"change":393,"percent_change":726,"volume":727,"transactions":9,"vwap":699},"2026-06-29",3.1,2.96,-0.67,217300,{"date":729,"open":196,"high":716,"low":730,"close":731,"change":417,"percent_change":417,"volume":732,"transactions":9,"vwap":731},"2026-06-26",2.9,3,370000,{"date":734,"open":217,"high":735,"low":672,"close":731,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":731},"2026-06-25",3.03,0.22,7.91,252700,{"date":740,"open":209,"high":741,"low":227,"close":647,"change":19,"percent_change":742,"volume":743,"transactions":9,"vwap":647},"2026-06-24",2.95,-5.12,126500,{"date":745,"open":209,"high":206,"low":195,"close":746,"change":432,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-23",2.93,1.74,93300,{"date":750,"open":700,"high":196,"low":195,"close":217,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":217},"2026-06-22",0.02,0.7,84200,{"date":755,"open":756,"high":756,"low":236,"close":209,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":209},"2026-06-18",3.27,-0.35,-10.9,166200,{"date":761,"open":762,"high":763,"low":764,"close":363,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":363},"2026-06-17",3.23,3.39,3.08,-0.09,-2.73,709000,{"date":769,"open":731,"high":770,"low":682,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-16",3.5,3.3,0.28,9.27,496600,{"date":776,"open":777,"high":778,"low":218,"close":218,"change":393,"percent_change":779,"volume":780,"transactions":9,"vwap":218},"2026-06-15",3.12,3.22,-0.66,92100,{"date":782,"open":783,"high":363,"low":716,"close":716,"change":417,"percent_change":417,"volume":784,"transactions":9,"vwap":716},"2026-06-12",3.07,134600,{"date":786,"open":716,"high":764,"low":741,"close":716,"change":401,"percent_change":173,"volume":787,"transactions":9,"vwap":716},"2026-06-11",70000,{"date":789,"open":699,"high":790,"low":705,"close":791,"change":259,"percent_change":462,"volume":792,"transactions":9,"vwap":791},"2026-06-10",3.13,3.01,45100,{"date":794,"open":207,"high":795,"low":746,"close":741,"change":796,"percent_change":408,"volume":797,"transactions":9,"vwap":741},"2026-06-09",3.19,-0.17,185700,{"date":799,"open":790,"high":771,"low":206,"close":777,"change":417,"percent_change":417,"volume":800,"transactions":9,"vwap":777},"2026-06-08",187000,{"date":802,"open":803,"high":804,"low":731,"close":777,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":777},"2026-06-05",3.24,3.26,-0.13,-4,368600,{"date":809,"open":810,"high":811,"low":724,"close":812,"change":719,"percent_change":770,"volume":813,"transactions":9,"vwap":812},"2026-06-04",3.14,3.35,3.25,98500,{"date":815,"open":756,"high":756,"low":816,"close":810,"change":765,"percent_change":817,"volume":818,"transactions":9,"vwap":810},"2026-06-03",3.06,-2.79,205400,{"date":820,"open":821,"high":822,"low":823,"close":762,"change":689,"percent_change":824,"volume":825,"transactions":9,"vwap":762},"2026-06-02",3.28,3.37,3.15,-1.52,130600,{"date":827,"open":828,"high":829,"low":363,"close":821,"change":19,"percent_change":830,"volume":831,"transactions":9,"vwap":821},"2026-06-01",3.4,3.43,-4.37,180200,{"date":833,"open":834,"high":835,"low":771,"close":829,"change":469,"percent_change":836,"volume":837,"transactions":9,"vwap":829},"2026-05-29",3.46,3.52,-2.28,308400,{"date":839,"open":795,"high":840,"low":841,"close":842,"change":115,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-28",3.59,3.18,3.51,11.08,446600,{"date":846,"open":724,"high":847,"low":816,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-27",3.36,3.16,0.16,5.33,322700,{"date":853,"open":778,"high":847,"low":731,"close":731,"change":210,"percent_change":854,"volume":855,"transactions":9,"vwap":731},"2026-05-26",-5.06,752000,{"date":857,"open":771,"high":847,"low":823,"close":848,"change":210,"percent_change":858,"volume":859,"transactions":9,"vwap":848},"2026-05-22",-4.82,114200,{"date":861,"open":812,"high":828,"low":777,"close":371,"change":432,"percent_change":862,"volume":863,"transactions":9,"vwap":371},"2026-05-21",1.53,185300,{"date":865,"open":777,"high":866,"low":206,"close":756,"change":532,"percent_change":867,"volume":868,"transactions":9,"vwap":756},"2026-05-20",3.31,5.48,133100,{"date":870,"open":756,"high":756,"low":783,"close":724,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":724},"2026-05-19",-0.1,-3.12,117900,{"date":875,"open":847,"high":876,"low":791,"close":717,"change":711,"percent_change":20,"volume":877,"transactions":9,"vwap":717},"2026-05-18",3.38,185000,{"date":879,"open":880,"high":881,"low":811,"close":828,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":828},"2026-05-15",3.54,3.65,-0.18,-5.03,174900,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":220,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-14",3.42,3.76,3.58,4.07,182600,{"date":893,"open":834,"high":894,"low":895,"close":896,"change":438,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-13",3.55,3.33,3.44,-1.71,157900,{"date":900,"open":866,"high":901,"low":902,"close":770,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":770},"2026-05-12",3.68,3.29,0.19,5.74,371000,{"date":907,"open":828,"high":908,"low":771,"close":866,"change":417,"percent_change":417,"volume":909,"transactions":9,"vwap":866},"2026-05-11",3.45,353900,{"date":911,"open":828,"high":908,"low":804,"close":866,"change":238,"percent_change":912,"volume":913,"transactions":9,"vwap":866},"2026-05-08",-1.19,346800,{"date":915,"open":822,"high":887,"low":812,"close":811,"change":552,"percent_change":916,"volume":917,"transactions":9,"vwap":811},"2026-05-07",1.21,256800,{"date":919,"open":889,"high":889,"low":771,"close":866,"change":882,"percent_change":920,"volume":921,"transactions":9,"vwap":866},"2026-05-06",-5.16,225400,{"date":923,"open":924,"high":925,"low":811,"close":926,"change":455,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-05",3.64,3.79,3.49,-1.97,394900,{"date":930,"open":889,"high":931,"low":848,"close":932,"change":259,"percent_change":582,"volume":933,"transactions":9,"vwap":932},"2026-05-04",3.6,3.56,576200,{"date":935,"open":771,"high":931,"low":655,"close":770,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":770},"2026-05-01",-1.05,-23.08,1327600,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":942},"2026-04-30",3.7,4.55,2.41,0.51,12.62,3341500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-29",3.74,4.1,3.66,4.04,0.38,10.38,199300,{"date":957,"open":958,"high":959,"low":896,"close":951,"change":532,"percent_change":960,"volume":961,"transactions":9,"vwap":951},"2026-04-28",3.61,3.72,4.87,158900,{"date":963,"open":964,"high":720,"low":804,"close":926,"change":320,"percent_change":965,"volume":966,"transactions":9,"vwap":926},"2026-04-27",3.48,-3.06,199900,{"date":968,"open":969,"high":969,"low":908,"close":931,"change":882,"percent_change":970,"volume":971,"transactions":9,"vwap":931},"2026-04-24",3.73,-4.76,182500,{"date":973,"open":974,"high":975,"low":959,"close":976,"change":238,"percent_change":936,"volume":977,"transactions":9,"vwap":976},"2026-04-23",3.8,3.9,3.78,99600,{"date":979,"open":974,"high":975,"low":835,"close":980,"change":981,"percent_change":377,"volume":982,"transactions":9,"vwap":980},"2026-04-22",3.82,0.08,53300,{"date":984,"open":985,"high":975,"low":924,"close":949,"change":320,"percent_change":986,"volume":987,"transactions":9,"vwap":949},"2026-04-21",3.87,-2.86,73600,{"date":989,"open":941,"high":990,"low":991,"close":992,"change":71,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-20",3.88,3.57,3.85,5.77,87000,{"date":996,"open":828,"high":997,"low":998,"close":924,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":924},"2026-04-17",3.97,3.34,0.29,8.66,305100,{"date":1003,"open":902,"high":908,"low":902,"close":811,"change":259,"percent_change":1004,"volume":1005,"transactions":9,"vwap":811},"2026-04-16",1.82,23700,{"date":1007,"open":908,"high":964,"low":804,"close":902,"change":407,"percent_change":1008,"volume":1009,"transactions":9,"vwap":902},"2026-04-15",-3.52,47600,{"date":1011,"open":371,"high":908,"low":771,"close":1012,"change":981,"percent_change":15,"volume":1013,"transactions":9,"vwap":1012},"2026-04-14",3.41,88800,{"date":1015,"open":876,"high":887,"low":771,"close":895,"change":455,"percent_change":1016,"volume":1017,"transactions":9,"vwap":895},"2026-04-13",-2.06,37200,{"date":1019,"open":829,"high":894,"low":756,"close":828,"change":248,"percent_change":999,"volume":1020,"transactions":9,"vwap":828},"2026-04-10",104600,{"date":1022,"open":847,"high":908,"low":804,"close":763,"change":552,"percent_change":1023,"volume":1024,"transactions":9,"vwap":763},"2026-04-09",1.19,31000,{"date":1026,"open":902,"high":829,"low":717,"close":811,"change":849,"percent_change":1027,"volume":1028,"transactions":9,"vwap":811},"2026-04-08",5.02,47100,{"date":1030,"open":821,"high":828,"low":790,"close":795,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":795},"2026-04-07",-0.26,-7.54,67000,{"date":1035,"open":803,"high":931,"low":816,"close":908,"change":166,"percent_change":1036,"volume":1037,"transactions":9,"vwap":908},"2026-04-06",6.15,118300,{"date":1039,"open":848,"high":812,"low":783,"close":812,"change":362,"percent_change":416,"volume":1040,"transactions":9,"vwap":812},"2026-04-02",116000,{"date":1042,"open":724,"high":363,"low":716,"close":841,"change":130,"percent_change":700,"volume":1043,"transactions":9,"vwap":841},"2026-04-01",120900,{"date":1045,"open":791,"high":717,"low":655,"close":718,"change":259,"percent_change":423,"volume":1046,"transactions":9,"vwap":718},"2026-03-31",110800,{"date":1048,"open":741,"high":716,"low":217,"close":735,"change":981,"percent_change":258,"volume":1049,"transactions":9,"vwap":735},"2026-03-30",96400,{"date":1051,"open":717,"high":902,"low":705,"close":741,"change":1031,"percent_change":1052,"volume":1053,"transactions":9,"vwap":741},"2026-03-27",-8.1,179100,{"date":1055,"open":762,"high":771,"low":790,"close":363,"change":393,"percent_change":1056,"volume":1057,"transactions":9,"vwap":363},"2026-03-26",-0.62,76000,{"date":1059,"open":764,"high":771,"low":816,"close":762,"change":1060,"percent_change":960,"volume":1061,"transactions":9,"vwap":762},"2026-03-25",0.15,202200,{"date":1063,"open":790,"high":771,"low":716,"close":764,"change":438,"percent_change":1064,"volume":1065,"transactions":9,"vwap":764},"2026-03-24",-1.91,220400,{"date":1067,"open":741,"high":795,"low":730,"close":810,"change":52,"percent_change":1068,"volume":1069,"transactions":9,"vwap":810},"2026-03-23",6.08,131400,{"date":1071,"open":700,"high":699,"low":208,"close":725,"change":259,"percent_change":1072,"volume":1073,"transactions":9,"vwap":725},"2026-03-20",2.07,135300,{"date":1075,"open":236,"high":1076,"low":672,"close":730,"change":417,"percent_change":417,"volume":1077,"transactions":9,"vwap":730},"2026-03-19",2.97,183000,{"date":1079,"open":735,"high":848,"low":655,"close":730,"change":711,"percent_change":1080,"volume":1081,"transactions":9,"vwap":730},"2026-03-18",-6.45,154400,{"date":1083,"open":848,"high":803,"low":218,"close":724,"change":438,"percent_change":1084,"volume":868,"transactions":9,"vwap":724},"2026-03-17",-1.9,{"date":1086,"open":764,"high":812,"low":816,"close":848,"change":751,"percent_change":1087,"volume":1088,"transactions":9,"vwap":848},"2026-03-16",0.64,162900,{"date":1090,"open":724,"high":717,"low":791,"close":810,"change":259,"percent_change":306,"volume":1091,"transactions":9,"vwap":810},"2026-03-13",37400,{"date":1093,"open":731,"high":810,"low":700,"close":764,"change":1060,"percent_change":1094,"volume":1095,"transactions":9,"vwap":764},"2026-03-12",5.12,51000,{"date":1097,"open":207,"high":207,"low":730,"close":746,"change":711,"percent_change":1098,"volume":1099,"transactions":9,"vwap":746},"2026-03-11",-6.39,100400,{"date":1101,"open":741,"high":771,"low":710,"close":790,"change":220,"percent_change":1102,"volume":1103,"transactions":9,"vwap":790},"2026-03-10",4.68,355300,{"date":1105,"open":705,"high":731,"low":236,"close":196,"change":552,"percent_change":1106,"volume":898,"transactions":9,"vwap":196},"2026-03-09",1.36,{"date":1108,"open":245,"high":731,"low":245,"close":741,"change":736,"percent_change":1109,"volume":1110,"transactions":9,"vwap":741},"2026-03-06",8.06,183500,{"date":1112,"open":671,"high":700,"low":258,"close":1113,"change":765,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-05",2.73,-3.19,136000,{"date":1117,"open":790,"high":841,"low":236,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-04",2.82,-0.28,-9.03,347700,{"date":1123,"open":207,"high":363,"low":764,"close":724,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":724},"2026-03-03",-0.03,-0.96,98100,{"date":1128,"open":823,"high":803,"low":764,"close":790,"change":455,"percent_change":1129,"volume":1130,"transactions":9,"vwap":790},"2026-03-02",-2.19,39200,{"date":1132,"open":762,"high":866,"low":735,"close":717,"change":765,"percent_change":1133,"volume":1134,"transactions":9,"vwap":717},"2026-02-27",-2.74,121900,{"date":1136,"open":848,"high":828,"low":783,"close":902,"change":632,"percent_change":1137,"volume":1138,"transactions":9,"vwap":902},"2026-02-26",4.11,124900,{"date":1140,"open":731,"high":841,"low":705,"close":848,"change":1060,"percent_change":1141,"volume":1142,"transactions":9,"vwap":848},"2026-02-25",4.98,122600,{"date":1144,"open":724,"high":841,"low":731,"close":791,"change":871,"percent_change":1145,"volume":1049,"transactions":9,"vwap":791},"2026-02-24",-3.22,{"date":1147,"open":816,"high":363,"low":741,"close":207,"change":432,"percent_change":1148,"volume":1149,"transactions":9,"vwap":207},"2026-02-23",1.63,194900,{"date":1151,"open":795,"high":812,"low":206,"close":816,"change":871,"percent_change":1152,"volume":1153,"transactions":9,"vwap":816},"2026-02-20",-3.16,64300,{"date":1155,"open":717,"high":902,"low":206,"close":848,"change":417,"percent_change":417,"volume":1156,"transactions":9,"vwap":848},"2026-02-19",93600,{"date":1158,"open":821,"high":770,"low":848,"close":848,"change":407,"percent_change":1159,"volume":1160,"transactions":9,"vwap":848},"2026-02-18",-3.66,321300,{"date":1162,"open":705,"high":822,"low":700,"close":821,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":821},"2026-02-17",0.34,11.56,480400,{"date":1167,"open":656,"high":731,"low":257,"close":661,"change":849,"percent_change":1168,"volume":1169,"transactions":9,"vwap":661},"2026-02-13",5.76,113900,{"date":1171,"open":196,"high":196,"low":257,"close":647,"change":796,"percent_change":1172,"volume":1173,"transactions":9,"vwap":647},"2026-02-12",-5.76,166000,{"date":1175,"open":848,"high":848,"low":672,"close":741,"change":210,"percent_change":1176,"volume":1177,"transactions":9,"vwap":741},"2026-02-11",-5.14,155600,{"date":1179,"open":363,"high":1180,"low":730,"close":207,"change":238,"percent_change":1181,"volume":1182,"transactions":9,"vwap":207},"2026-02-10",3.67,-1.27,302000,{"date":1184,"open":705,"high":717,"low":646,"close":823,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":823},"2026-02-09",0.26,9,181400,{"date":1189,"open":218,"high":816,"low":209,"close":710,"change":320,"percent_change":1190,"volume":1191,"transactions":9,"vwap":710},"2026-02-06",-3.67,81900,{"date":1193,"open":791,"high":777,"low":1118,"close":731,"change":417,"percent_change":417,"volume":1194,"transactions":9,"vwap":731},"2026-02-05",156000,{"date":1196,"open":1197,"high":783,"low":257,"close":731,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":731},"2026-02-04",2.83,0.23,8.3,201200,{"date":1202,"open":741,"high":731,"low":656,"close":656,"change":238,"percent_change":1203,"volume":1204,"transactions":9,"vwap":656},"2026-02-03",-1.42,260100,{"date":1206,"open":710,"high":717,"low":236,"close":195,"change":455,"percent_change":1207,"volume":1208,"transactions":9,"vwap":195},"2026-02-02",-2.43,146200,{"date":1210,"open":671,"high":791,"low":236,"close":217,"change":248,"percent_change":115,"volume":1211,"transactions":9,"vwap":217},"2026-01-30",150700,{"date":1213,"open":717,"high":717,"low":655,"close":671,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":671},"2026-01-29",-0.29,-9.18,170700,{"date":1218,"open":847,"high":822,"low":731,"close":848,"change":210,"percent_change":858,"volume":1219,"transactions":9,"vwap":848},"2026-01-28",136700,{"date":1221,"open":770,"high":889,"low":812,"close":371,"change":796,"percent_change":1222,"volume":1223,"transactions":9,"vwap":371},"2026-01-27",-4.87,167000,{"date":1225,"open":901,"high":941,"low":828,"close":926,"change":455,"percent_change":927,"volume":1226,"transactions":9,"vwap":926},"2026-01-26",67800,{"date":1228,"open":1229,"high":1230,"low":932,"close":932,"change":238,"percent_change":1231,"volume":1232,"transactions":9,"vwap":932},"2026-01-23",3.63,3.81,-1.11,87100,{"date":1234,"open":931,"high":1235,"low":894,"close":931,"change":552,"percent_change":1236,"volume":1237,"transactions":9,"vwap":931},"2026-01-22",3.95,1.12,139500,{"date":1239,"open":951,"high":959,"low":829,"close":932,"change":438,"percent_change":1240,"volume":1241,"transactions":9,"vwap":932},"2026-01-21",-1.66,86200,{"date":1243,"open":974,"high":1244,"low":894,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-01-20",3.93,3.62,-0.25,-6.46,110100,{"date":1250,"open":975,"high":1251,"low":951,"close":985,"change":220,"percent_change":1252,"volume":1253,"transactions":9,"vwap":985},"2026-01-16",4,3.75,159700,{"date":1255,"open":1256,"high":975,"low":835,"close":969,"change":130,"percent_change":1257,"volume":1258,"transactions":9,"vwap":969},"2026-01-15",3.71,2.47,143300,{"date":1260,"open":958,"high":888,"low":770,"close":924,"change":407,"percent_change":1114,"volume":1261,"transactions":9,"vwap":924},"2026-01-14",114400,{"date":1263,"open":931,"high":1251,"low":889,"close":888,"change":1060,"percent_change":1264,"volume":1265,"transactions":9,"vwap":888},"2026-01-13",4.16,120700,{"date":1267,"open":1229,"high":1252,"low":842,"close":958,"change":689,"percent_change":1268,"volume":1269,"transactions":9,"vwap":958},"2026-01-12",-1.37,108100,{"date":1271,"open":998,"high":985,"low":821,"close":951,"change":249,"percent_change":1272,"volume":1273,"transactions":9,"vwap":951},"2026-01-09",11.25,330600,{"date":1275,"open":762,"high":887,"low":717,"close":902,"change":719,"percent_change":834,"volume":1276,"transactions":9,"vwap":902},"2026-01-08",132500,{"date":1278,"open":777,"high":371,"low":731,"close":841,"change":259,"percent_change":1279,"volume":1280,"transactions":9,"vwap":841},"2026-01-07",1.92,198100,{"date":1282,"open":731,"high":795,"low":746,"close":777,"change":736,"percent_change":1283,"volume":1284,"transactions":9,"vwap":777},"2026-01-06",7.59,256600,{"date":1286,"open":209,"high":724,"low":209,"close":730,"change":469,"percent_change":1287,"volume":1288,"transactions":9,"vwap":730},"2026-01-05",-2.68,61600,{"date":1290,"open":196,"high":206,"low":209,"close":699,"change":552,"percent_change":1106,"volume":1291,"transactions":9,"vwap":699},"2026-01-02",112700,{"date":1293,"open":700,"high":218,"low":236,"close":661,"change":438,"percent_change":1294,"volume":898,"transactions":9,"vwap":661},"2025-12-31",-2,{"date":1296,"open":671,"high":718,"low":647,"close":731,"change":362,"percent_change":197,"volume":1297,"transactions":9,"vwap":731},"2025-12-30",65800,{"date":1299,"open":671,"high":764,"low":656,"close":746,"change":765,"percent_change":1300,"volume":1301,"transactions":9,"vwap":746},"2025-12-29",-2.98,128000,{"date":1303,"open":661,"high":823,"low":195,"close":218,"change":484,"percent_change":1304,"volume":1305,"transactions":9,"vwap":218},"2025-12-26",-0.33,108300,{"date":1307,"open":245,"high":718,"low":672,"close":735,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":735},"2025-12-24",0.33,12.22,184300,{"date":1312,"open":1313,"high":209,"low":416,"close":672,"change":432,"percent_change":1314,"volume":1315,"transactions":9,"vwap":672},"2025-12-23",2.51,1.89,235300,{"date":1317,"open":516,"high":246,"low":508,"close":237,"change":52,"percent_change":1318,"volume":1319,"transactions":9,"vwap":237},"2025-12-22",7.29,102900,{"date":1321,"open":1257,"high":681,"low":198,"close":1257,"change":248,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1257},"2025-12-19",0.41,20100,{"date":1325,"open":267,"high":1326,"low":15,"close":516,"change":352,"percent_change":1327,"volume":1328,"transactions":9,"vwap":516},"2025-12-18",2.69,4.24,29700,{"date":1330,"open":16,"high":672,"low":351,"close":1331,"change":805,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-12-17",2.36,-5.22,135700,{"date":1335,"open":247,"high":255,"low":516,"close":1336,"change":238,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-12-16",2.49,-1.58,67900,{"date":1340,"open":236,"high":236,"low":688,"close":1341,"change":796,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-12-15",2.53,-6.3,50600,{"date":1345,"open":700,"high":196,"low":672,"close":672,"change":616,"percent_change":1346,"volume":1347,"transactions":9,"vwap":672},"2025-12-12",-7.85,36600,{"date":1349,"open":746,"high":196,"low":236,"close":746,"change":484,"percent_change":140,"volume":1350,"transactions":9,"vwap":746},"2025-12-11",113500,{"date":1352,"open":741,"high":371,"low":208,"close":661,"change":751,"percent_change":1353,"volume":1354,"transactions":9,"vwap":661},"2025-12-10",0.68,238900,{"date":1356,"open":236,"high":724,"low":1357,"close":705,"change":632,"percent_change":1358,"volume":1359,"transactions":9,"vwap":705},"2025-12-09",2.67,4.66,110200,{"date":1361,"open":731,"high":731,"low":681,"close":208,"change":882,"percent_change":1362,"volume":1363,"transactions":9,"vwap":208},"2025-12-08",-6.06,80200,{"date":1365,"open":699,"high":731,"low":236,"close":1076,"change":401,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1076},"2025-12-05",1.02,317300,{"date":1369,"open":1326,"high":741,"low":681,"close":661,"change":1198,"percent_change":1370,"volume":1371,"transactions":9,"vwap":661},"2025-12-04",8.49,377100,{"date":1373,"open":267,"high":258,"low":15,"close":258,"change":574,"percent_change":1374,"volume":1375,"transactions":9,"vwap":258},"2025-12-03",10.16,162000,{"date":1377,"open":351,"high":1336,"low":507,"close":516,"change":259,"percent_change":247,"volume":1378,"transactions":9,"vwap":516},"2025-12-02",63100,{"date":1380,"open":1381,"high":1381,"low":507,"close":15,"change":469,"percent_change":1382,"volume":1383,"transactions":9,"vwap":15},"2025-12-01",2.48,-3.23,118700,{"date":1385,"open":16,"high":681,"low":623,"close":1381,"change":438,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1381},"2025-11-28",-2.36,193600,{"date":1389,"open":247,"high":18,"low":15,"close":16,"change":393,"percent_change":1390,"volume":1391,"transactions":9,"vwap":16},"2025-11-26",-0.78,266800,{"date":1393,"open":15,"high":17,"low":275,"close":17,"change":903,"percent_change":1394,"volume":1395,"transactions":9,"vwap":17},"2025-11-25",8.02,353000,{"date":1397,"open":289,"high":648,"low":317,"close":648,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":648},"2025-11-24",0.24,11.27,402700,{"date":1402,"open":400,"high":369,"low":25,"close":477,"change":632,"percent_change":1403,"volume":1404,"transactions":9,"vwap":477},"2025-11-21",6.5,1429600,{"date":1406,"open":508,"high":672,"low":288,"close":297,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":297},"2025-11-20",-0.22,-9.91,637000,{"date":1411,"open":710,"high":661,"low":359,"close":509,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":509},"2025-11-19",-0.68,-23.45,427800,{"date":1416,"open":209,"high":196,"low":237,"close":730,"change":393,"percent_change":1412,"volume":1417,"transactions":9,"vwap":730},"2025-11-18",368000,{"date":1419,"open":724,"high":777,"low":710,"close":705,"change":393,"percent_change":1412,"volume":1420,"transactions":9,"vwap":705},"2025-11-17",215600,{"date":1422,"open":731,"high":206,"low":195,"close":661,"change":455,"percent_change":1423,"volume":1424,"transactions":9,"vwap":661},"2025-11-14",-2.33,186900,{"date":1426,"open":363,"high":887,"low":741,"close":791,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":791},"2025-11-13",-0.49,-14,432600,{"date":1431,"open":969,"high":1432,"low":828,"close":770,"change":210,"percent_change":830,"volume":1433,"transactions":9,"vwap":770},"2025-11-12",3.84,258200,{"date":1435,"open":1436,"high":1436,"low":1229,"close":951,"change":455,"percent_change":1437,"volume":977,"transactions":9,"vwap":951},"2025-11-11",3.94,-1.88,{"date":1439,"open":1251,"high":1440,"low":842,"close":969,"change":518,"percent_change":1441,"volume":1442,"transactions":9,"vwap":969},"2025-11-10",4.13,-3.62,267900,{"date":1444,"open":1445,"high":1251,"low":823,"close":985,"change":100,"percent_change":1446,"volume":1447,"transactions":9,"vwap":985},"2025-11-07",3.77,16.92,501000,{"date":1449,"open":1137,"high":1450,"low":700,"close":866,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":866},"2025-11-06",4.35,-0.75,-18.47,784700,{"date":1455,"open":960,"high":960,"low":985,"close":1456,"change":1451,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-05",4.06,-15.59,359300,{"date":1460,"open":1461,"high":24,"low":1251,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-11-04",4.42,4.81,0.43,9.82,508000,{"date":1467,"open":1252,"high":1468,"low":924,"close":1469,"change":120,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-03",4.49,4.38,16.8,793500,{"date":1473,"open":876,"high":925,"low":771,"close":1252,"change":1322,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1252},"2025-10-31",12.28,594900,{"date":1477,"open":810,"high":964,"low":810,"close":998,"change":1060,"percent_change":1478,"volume":1479,"transactions":9,"vwap":998},"2025-10-30",4.7,566900,{"date":1481,"open":731,"high":902,"low":1357,"close":795,"change":772,"percent_change":1482,"volume":1483,"transactions":9,"vwap":795},"2025-10-29",9.62,463200,{"date":1485,"open":731,"high":762,"low":1197,"close":700,"change":469,"percent_change":1287,"volume":1486,"transactions":9,"vwap":700},"2025-10-28",231400,{"date":1488,"open":731,"high":810,"low":236,"close":196,"change":518,"percent_change":583,"volume":1489,"transactions":9,"vwap":196},"2025-10-27",250100,{"date":1491,"open":217,"high":821,"low":217,"close":790,"change":903,"percent_change":1492,"volume":1493,"transactions":9,"vwap":790},"2025-10-24",6.46,438600,{"date":1495,"open":647,"high":725,"low":257,"close":661,"change":188,"percent_change":1496,"volume":1497,"transactions":9,"vwap":661},"2025-10-23",4.26,306000,{"date":1499,"open":257,"high":1076,"low":18,"close":1118,"change":719,"percent_change":1456,"volume":1500,"transactions":9,"vwap":1118},"2025-10-22",269700,{"date":1502,"open":699,"high":764,"low":1357,"close":258,"change":1031,"percent_change":1503,"volume":1504,"transactions":9,"vwap":258},"2025-10-21",-8.75,254100,{"date":1506,"open":1197,"high":731,"low":236,"close":1076,"change":401,"percent_change":1366,"volume":1507,"transactions":9,"vwap":1076},"2025-10-20",134500,{"date":1509,"open":731,"high":810,"low":1357,"close":661,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":661},"2025-10-17",-0.21,-6.67,310900,{"date":1514,"open":876,"high":842,"low":730,"close":823,"change":320,"percent_change":1515,"volume":1516,"transactions":9,"vwap":823},"2025-10-16",-3.37,352600,{"date":1518,"open":894,"high":1519,"low":716,"close":804,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":804},"2025-10-15",3.83,-0.45,-12.13,887000,{"date":1524,"open":931,"high":985,"low":812,"close":1256,"change":751,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1256},"2025-10-14",0.54,818100,{"date":1528,"open":823,"high":941,"low":195,"close":720,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":720},"2025-10-13",0.59,19.03,938200,{"date":1533,"open":258,"high":902,"low":1357,"close":724,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":724},"2025-10-10",0.32,11.51,1039600,{"date":1538,"open":705,"high":731,"low":672,"close":647,"change":19,"percent_change":742,"volume":1539,"transactions":9,"vwap":647},"2025-10-09",372500,{"date":1541,"open":725,"high":823,"low":655,"close":746,"change":751,"percent_change":1542,"volume":1543,"transactions":9,"vwap":746},"2025-10-08",0.69,440200,{"date":1545,"open":724,"high":724,"low":683,"close":700,"change":518,"percent_change":1546,"volume":1547,"transactions":9,"vwap":700},"2025-10-07",-4.59,910800,{"date":1549,"open":724,"high":811,"low":218,"close":206,"change":871,"percent_change":1550,"volume":1551,"transactions":9,"vwap":206},"2025-10-06",-3.17,854800,{"date":1553,"open":812,"high":908,"low":207,"close":823,"change":871,"percent_change":1554,"volume":1555,"transactions":9,"vwap":823},"2025-10-03",-3.08,520100,{"date":1557,"open":908,"high":926,"low":1076,"close":812,"change":407,"percent_change":1558,"volume":1559,"transactions":9,"vwap":812},"2025-10-02",-3.56,830300,{"date":1561,"open":964,"high":770,"low":895,"close":822,"change":689,"percent_change":1562,"volume":1563,"transactions":9,"vwap":822},"2025-10-01",-1.46,477200,{"date":1565,"open":895,"high":880,"low":778,"close":887,"change":455,"percent_change":607,"volume":1566,"transactions":9,"vwap":887},"2025-09-30",604300,{"date":1568,"open":974,"high":990,"low":828,"close":926,"change":1510,"percent_change":1569,"volume":1570,"transactions":9,"vwap":926},"2025-09-29",-5.68,763500,{"date":1572,"open":1573,"high":959,"low":724,"close":941,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":941},"2025-09-26",3.17,0.5,15.62,1273600,{"date":1578,"open":731,"high":896,"low":661,"close":717,"change":401,"percent_change":1579,"volume":1580,"transactions":9,"vwap":717},"2025-09-25",0.95,888700,{"date":1582,"open":217,"high":931,"low":236,"close":1573,"change":71,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1573},"2025-09-24",7.09,1425200,{"date":1586,"open":889,"high":1445,"low":1197,"close":725,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":725},"2025-09-23",-0.39,-11.64,2766700,{"date":1591,"open":187,"high":834,"low":187,"close":811,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":811},"2025-09-22",0.97,40.76,7688900,{"date":1596,"open":17,"high":17,"low":351,"close":187,"change":238,"percent_change":1597,"volume":1598,"transactions":9,"vwap":187},"2025-09-19",-1.65,540600,{"date":1600,"open":197,"high":1113,"low":351,"close":338,"change":238,"percent_change":1601,"volume":1602,"transactions":9,"vwap":338},"2025-09-18",-1.63,1017100,{"date":1604,"open":350,"high":683,"low":416,"close":516,"change":220,"percent_change":1605,"volume":1606,"transactions":9,"vwap":516},"2025-09-17",6.03,914400,{"date":1608,"open":377,"high":197,"low":377,"close":1609,"change":574,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-16",2.32,12.08,1058700,{"date":1613,"open":15,"high":1257,"low":288,"close":1072,"change":140,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1072},"2025-09-15",-14.11,1886000,{"date":1617,"open":682,"high":257,"low":351,"close":943,"change":765,"percent_change":1618,"volume":1619,"transactions":9,"vwap":943},"2025-09-12",-3.6,1074200,{"date":1621,"open":681,"high":217,"low":416,"close":247,"change":362,"percent_change":217,"volume":1622,"transactions":9,"vwap":247},"2025-09-11",3400500,{"date":1624,"open":319,"high":647,"low":1625,"close":198,"change":120,"percent_change":1626,"volume":1627,"transactions":9,"vwap":198},"2025-09-10",1.8,35,7139000,{"date":1629,"open":1106,"high":288,"low":1630,"close":1625,"change":249,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1625},"2025-09-09",1.34,25.87,2654000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":662,"change":393,"percent_change":1638,"volume":1639,"transactions":9,"vwap":662},"2025-09-08",1.57,1.58,1.3,-1.38,1527500,{"date":1641,"open":1642,"high":1643,"low":1630,"close":1644,"change":1060,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-05",1.35,1.61,1.45,11.54,2636900,{"date":1648,"open":1649,"high":1644,"low":1649,"close":1637,"change":71,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1637},"2025-09-04",1.06,19.27,3716400,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":362,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-09-03",1.01,1.2,1.09,6.86,1460600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1366,"change":1124,"percent_change":986,"volume":1664,"transactions":9,"vwap":1366},"2025-09-02",1.11,1.14,0.94999999,1579200,{"date":1666,"open":1663,"high":1655,"low":1663,"close":59,"change":220,"percent_change":1667,"volume":1668,"transactions":9,"vwap":59},"2025-08-29",15.38,6361600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":130,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-08-28",0.81,0.95999998,0.75999999,0.91000003,10.98,5762500,{"date":1678,"open":120,"high":1679,"low":1680,"close":1681,"change":772,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-08-27",1.07,0.55000001,0.81999999,51.85,103004800,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":259,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-08-26",0.46000001,0.54000002,12.5,844100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":552,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-08-25",0.44999999,0.50999999,0.44,0.47999999,9.09,840900,{"date":1699,"open":1694,"high":1700,"low":1694,"close":1694,"change":484,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1694},"2025-08-22",0.52999997,-2.22,595600,{"date":1704,"open":1694,"high":1705,"low":177,"close":1692,"change":393,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1692},"2025-08-21",0.47,-4.26,399100,{"date":1709,"open":1686,"high":1710,"low":1694,"close":1705,"change":248,"percent_change":476,"volume":1711,"transactions":9,"vwap":1705},"2025-08-20",0.49000001,343100,{"date":1713,"open":1692,"high":1710,"low":1692,"close":1686,"change":484,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1686},"2025-08-19",-2.13,318900,{"date":1717,"open":1710,"high":1693,"low":1692,"close":1705,"change":393,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1705},"2025-08-18",-4.08,580700,{"date":1721,"open":1574,"high":1700,"low":1695,"close":1710,"change":417,"percent_change":417,"volume":1722,"transactions":9,"vwap":1710},"2025-08-15",219000,{"date":1724,"open":1700,"high":100,"low":1694,"close":1710,"change":689,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1710},"2025-08-14",-9.26,760600,{"date":1728,"open":1695,"high":100,"low":1695,"close":1687,"change":259,"percent_change":1688,"volume":1729,"transactions":9,"vwap":1687},"2025-08-13",330500,{"date":1731,"open":1686,"high":1693,"low":1692,"close":1695,"change":238,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1695},"2025-08-12",-7.69,625200,{"date":1735,"open":1700,"high":1680,"low":1692,"close":1736,"change":1124,"percent_change":408,"volume":1737,"transactions":9,"vwap":1736},"2025-08-11",0.51999998,463800,{"date":1739,"open":100,"high":1740,"low":1705,"close":1680,"change":1124,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1680},"2025-08-08",0.58999997,-5.17,984900,{"date":1744,"open":1745,"high":1746,"low":1680,"close":1745,"change":417,"percent_change":417,"volume":1747,"transactions":9,"vwap":1745},"2025-08-07",0.57999998,0.60000002,358300,{"date":1749,"open":1745,"high":1740,"low":100,"close":1745,"change":484,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1745},"2025-08-06",-1.69,183800,{"date":1753,"open":1680,"high":1754,"low":1680,"close":1740,"change":484,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1740},"2025-08-05",0.61000001,-1.67,223700,{"date":1758,"open":1745,"high":120,"low":1745,"close":1746,"change":751,"percent_change":908,"volume":1759,"transactions":9,"vwap":1746},"2025-08-04",430400,{"date":1761,"open":1736,"high":1746,"low":1736,"close":1745,"change":417,"percent_change":417,"volume":1762,"transactions":9,"vwap":1745},"2025-08-01",345900,{"date":1764,"open":1765,"high":1766,"low":1745,"close":1745,"change":320,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1745},"2025-07-31",0.66000003,0.68000001,-15.94,898900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1542,"change":484,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1542},"2025-07-30",0.69999999,0.73000002,0.64999998,-1.43,562500,{"date":1777,"open":1778,"high":1673,"low":1771,"close":1771,"change":1124,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1771},"2025-07-29",0.70999998,-4.11,649500,{"date":1782,"open":1783,"high":1784,"low":1778,"close":1772,"change":438,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1772},"2025-07-28",0.75,0.77999997,-7.59,1197400,{"date":1788,"open":1789,"high":1790,"low":1783,"close":1791,"change":484,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-07-25",0.82999998,0.85000002,0.79000002,-1.25,1388500,{"date":1795,"open":1796,"high":1797,"low":1773,"close":1796,"change":689,"percent_change":20,"volume":1798,"transactions":9,"vwap":1796},"2025-07-24",0.80000001,0.83999997,6166700,{"date":1800,"open":566,"high":387,"low":1789,"close":1790,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1790},"2025-07-23",-1.01,-54.3,13223800,{"date":1805,"open":566,"high":430,"low":296,"close":319,"change":248,"percent_change":1525,"volume":1806,"transactions":9,"vwap":319},"2025-07-22",816800,{"date":1808,"open":297,"high":400,"low":296,"close":566,"change":518,"percent_change":1809,"volume":1810,"transactions":9,"vwap":566},"2025-07-21",-7.04,940000,{"date":1812,"open":361,"high":1341,"low":423,"close":330,"change":616,"percent_change":617,"volume":1813,"transactions":9,"vwap":330},"2025-07-18",2173700,{"date":1815,"open":1816,"high":623,"low":1816,"close":509,"change":1534,"percent_change":1817,"volume":1818,"transactions":9,"vwap":509},"2025-07-17",1.93,16.84,3439100,{"date":1820,"open":1821,"high":330,"low":1822,"close":288,"change":220,"percent_change":1823,"volume":1824,"transactions":9,"vwap":288},"2025-07-16",1.76,1.72,7.95,933000,{"date":1826,"open":862,"high":1625,"low":72,"close":1821,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1821},"2025-07-15",0.27,18.12,3365100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1832,"change":484,"percent_change":726,"volume":1835,"transactions":9,"vwap":1832},"2025-07-14",1.49,1.66,1.4,1385700,{"date":1837,"open":1106,"high":1838,"low":135,"close":1839,"change":719,"percent_change":737,"volume":1840,"transactions":9,"vwap":1839},"2025-07-11",1.73,1.5,2943100,{"date":1842,"open":1843,"high":1844,"low":149,"close":1845,"change":220,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-10",1.26,1.47,1.39,11.2,4511100,{"date":1849,"open":916,"high":402,"low":1850,"close":1851,"change":552,"percent_change":866,"volume":1852,"transactions":9,"vwap":1851},"2025-07-09",1.18,1.25,2114600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":916,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":916},"2025-07-08",1.33,1.38,0.99000001,-11.19,-90.24,6872900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":210,"percent_change":1181,"volume":1867,"transactions":9,"vwap":1866},"2025-07-03",12.56,12.68,12.3,12.4,538300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1863,"change":352,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1863},"2025-07-02",12.42,12.67,12.2,0.8,963000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":19,"percent_change":912,"volume":1881,"transactions":9,"vwap":1880},"2025-07-01",12.61,12.78,12.31,12.46,1265100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1877,"change":1214,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1877},"2025-06-30",12.71,13.48,12.52,-2.25,1185500,{"date":1890,"open":1891,"high":1892,"low":1872,"close":1893,"change":1529,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-06-27",12.26,13,12.9,4.79,3161300,{"date":1897,"open":1898,"high":1899,"low":1879,"close":1879,"change":1900,"percent_change":456,"volume":1901,"transactions":9,"vwap":1879},"2025-06-26",12.8,12.93,-0.44,517300,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":616,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-06-25",12.94,12.55,12.75,-1.77,446400,{"date":1910,"open":1911,"high":1892,"low":1912,"close":1913,"change":751,"percent_change":1060,"volume":1914,"transactions":9,"vwap":1913},"2025-06-24",12.96,12,12.98,747700,{"date":1916,"open":1688,"high":1917,"low":1918,"close":1911,"change":1529,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1911},"2025-06-23",13.1,12.21,4.77,2192600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1398,"percent_change":423,"volume":1927,"transactions":9,"vwap":1926},"2025-06-20",12.12,12.6,11.63,12.37,1165100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-06-18",11.28,12.14,11.19,12.13,0.83,7.35,1010100,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-06-17",11.97,11.15,11.3,-0.38,-3.25,1094800,{"date":1946,"open":1947,"high":1939,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-06-16",11.1,11.05,11.68,0.61,5.51,1007900,{"date":1954,"open":1675,"high":1955,"low":1956,"close":1957,"change":130,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-06-13",11.16,10.55,11.07,0.82,1136600,{"date":1961,"open":1962,"high":1675,"low":1963,"close":1675,"change":719,"percent_change":1654,"volume":1964,"transactions":9,"vwap":1675},"2025-06-12",10.87,10.52,842800,{"date":1966,"open":1962,"high":1967,"low":1956,"close":1962,"change":130,"percent_change":1934,"volume":1968,"transactions":9,"vwap":1962},"2025-06-11",11.11,1439700,{"date":1970,"open":1956,"high":1971,"low":1972,"close":1973,"change":772,"percent_change":1357,"volume":1974,"transactions":9,"vwap":1973},"2025-06-10",11.12,10.33,10.78,1236000,{"date":1976,"open":1977,"high":1956,"low":1977,"close":1978,"change":1574,"percent_change":559,"volume":1979,"transactions":9,"vwap":1978},"2025-06-09",10.18,10.5,1249100,{"date":1981,"open":1977,"high":1972,"low":1982,"close":424,"change":1031,"percent_change":1983,"volume":1984,"transactions":9,"vwap":424},"2025-06-06",9.93,-2.53,508900,{"date":1986,"open":424,"high":1987,"low":1988,"close":1989,"change":417,"percent_change":417,"volume":1990,"transactions":9,"vwap":1989},"2025-06-05",10.3,9.95,10.26,274000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1989,"change":1163,"percent_change":829,"volume":1996,"transactions":9,"vwap":1989},"2025-06-04",10.01,10.35,9.85,450000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1534,"percent_change":895,"volume":2003,"transactions":9,"vwap":2002},"2025-06-03",9.7,10.13,9.4,9.92,416600,{"date":2005,"open":424,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-06-02",10.45,9.53,9.6,-0.41,-4.1,828500,{"date":2013,"open":2014,"high":1987,"low":2015,"close":1993,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1993},"2025-05-30",10.2,9.77,-0.32,-3.1,631700,{"date":2020,"open":424,"high":2021,"low":2022,"close":1972,"change":903,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1972},"2025-05-29",11,9.1,1.87,2308200,{"date":2026,"open":2027,"high":1978,"low":2022,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-05-28",9.89,10.14,0.49,5.08,1054200,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-05-27",10.51,8.12,9.65,-0.86,-8.18,1442800,{"date":2041,"open":2042,"high":2043,"low":1978,"close":2034,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2034},"2025-05-23",11.32,11.55,-1.14,-9.79,383500,{"date":2048,"open":2049,"high":2050,"low":1994,"close":2050,"change":1958,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-05-22",10.75,11.65,7.57,275200,{"date":2054,"open":2055,"high":2056,"low":1963,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-05-21",11.5,11.85,10.83,-0.69,-5.99,257900,{"date":2062,"open":2063,"high":2064,"low":1272,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-05-20",12.54,13.9,11.52,-1.33,-10.35,719200,{"date":2070,"open":2071,"high":1893,"low":2072,"close":2073,"change":1671,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-05-19",12.1,12.05,12.85,6.73,212400,{"date":2077,"open":2078,"high":1931,"low":2079,"close":2080,"change":1087,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-05-16",11.6,11.17,12.04,5.61,251600,{"date":2084,"open":2085,"high":1870,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-05-15",12.11,11.4,-0.76,-6.25,278500,{"date":2091,"open":1688,"high":2092,"low":2093,"close":2094,"change":140,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-05-14",12.74,11.75,12.16,-2.72,340900,{"date":2098,"open":2099,"high":2100,"low":2072,"close":1688,"change":1231,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1688},"2025-05-13",13.35,13.82,-8.16,977000,{"date":2104,"open":2105,"high":176,"low":2071,"close":2106,"change":1843,"percent_change":2014,"volume":2107,"transactions":9,"vwap":2106},"2025-05-12",12.41,13.61,717600,{"date":2109,"open":1872,"high":2110,"low":2072,"close":2111,"change":362,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-09",12.65,12.35,0.57,373100,{"date":2115,"open":2055,"high":1866,"low":2055,"close":1474,"change":1934,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1474},"2025-05-08",7.25,382700,{"date":2119,"open":1931,"high":2120,"low":2121,"close":2122,"change":726,"percent_change":321,"volume":2123,"transactions":9,"vwap":2122},"2025-05-07",12.34,10.95,11.45,856600,{"date":2125,"open":2126,"high":2127,"low":1399,"close":1923,"change":1510,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1923},"2025-05-06",12.51,13.2,-1.7,1708900,{"date":2131,"open":2132,"high":1898,"low":1912,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-05-05",12.69,12.33,-0.27,-2.14,1167300,{"date":2138,"open":1906,"high":1892,"low":2139,"close":1924,"change":711,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1924},"2025-05-02",12.29,-1.56,790300,{"date":2143,"open":1866,"high":1892,"low":2144,"close":1898,"change":1694,"percent_change":932,"volume":2145,"transactions":9,"vwap":1898},"2025-05-01",12.36,701200,{"date":2147,"open":2148,"high":1688,"low":2149,"close":2144,"change":2150,"percent_change":694,"volume":2151,"transactions":9,"vwap":2144},"2025-04-30",11.96,11.8,0.31,398200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2072,"change":19,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2072},"2025-04-29",12.23,12.49,11.69,-1.23,941900,{"date":2160,"open":2078,"high":2155,"low":2021,"close":1872,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1872},"2025-04-28",0.53,4.54,342700,{"date":2165,"open":1923,"high":2154,"low":2166,"close":2167,"change":87,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-04-25",10.21,11.67,-2.02,819700,{"date":2171,"open":1884,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-04-24",13.5,11.81,11.91,-0.7,-5.55,2306100,{"date":2179,"open":1906,"high":2180,"low":2149,"close":1877,"change":52,"percent_change":1644,"volume":2181,"transactions":9,"vwap":1877},"2025-04-23",12.88,477600,{"date":181,"open":2183,"high":1906,"low":2065,"close":2184,"change":2161,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},11.9,12.43,4.45,502200]