[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KGEI":3,"homepage-market-summary":30,"stock-historical-KGEI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KGEI","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},"Kolibri Global Energy Inc. Common Stock","Nasdaq",null,"Common Stock","Kolibri Global Energy Inc is a North American energy company focused on finding and exploiting energy projects in oil, gas, and clean and sustainable energy. It is focused on the acquisition, exploration, and production of oil and gas reserves. The company owns and operates shale oil and gas properties in the United States. The company derives a majority of its revenue from the United States.","8",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},6.42,6.3,6.4622,6.04,6.16,0.26,4.22,207245.382555,3772,6.3795,6.94,3.35,160078.63924284463,85.5,4213,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"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":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},8.27,166289,60695338.449954,-7.23,"2025-04-23",[183,184,194,204,214,225,235,245,254,264,274,284,295,304,314,323,331,341,350,360,369,378,386,394,401,410,421,430,439,449,458,466,473,481,487,495,505,513,523,532,541,551,560,569,577,587,597,605,614,623,631,642,650,659,668,676,683,689,693,699,705,711,714,719,725,732,738,743,749,755,763,769,776,780,785,790,794,798,802,807,813,818,824,830,836,841,846,850,853,858,862,867,872,876,881,885,890,898,903,907,912,915,919,923,926,931,936,943,948,954,958,962,966,971,974,978,983,987,992,997,1000,1005,1008,1011,1014,1019,1024,1027,1031,1036,1040,1046,1049,1054,1059,1064,1067,1071,1076,1079,1082,1088,1092,1096,1099,1105,1111,1116,1122,1131,1138,1142,1149,1157,1162,1167,1174,1181,1188,1195,1198,1204,1210,1215,1220,1223,1227,1231,1235,1240,1244,1248,1253,1258,1263,1266,1269,1272,1276,1281,1288,1293,1298,1304,1310,1316,1320,1324,1328,1332,1335,1338,1342,1346,1353,1356,1361,1365,1368,1372,1376,1380,1384,1389,1393,1397,1400,1404,1409,1414,1418,1422,1425,1429,1432,1436,1440,1444,1448,1451,1456,1462,1466,1470,1474,1480,1487,1490,1494,1497,1502,1508,1514,1520,1526,1531,1536,1540,1544,1548,1553,1557,1561,1565,1568,1571,1574,1578,1581,1585,1589,1591,1595,1598,1601,1605,1609,1613,1617,1620,1625,1629,1633,1636,1639,1643,1647,1650,1653,1655,1659,1663,1666,1670,1674,1677,1680,1683,1687,1690,1693,1698,1700,1704,1708,1710,1713,1717,1721,1726,1730,1733,1737,1741,1745,1749,1753,1759,1762,1766,1769,1772,1776,1781,1784,1789,1792,1796,1800,1803,1807,1811,1815,1817,1822,1828,1834,1841,1848,1852,1858,1863,1866,1870,1875,1880,1886,1893,1900,1905,1909,1915,1919,1923,1927,1932,1936,1941,1947,1952,1957,1963,1968,1972,1975,1980,1986,1990,1994,1997,2002,2005,2008,2010,2014,2018,2021,2025,2030,2034,2038,2042,2047,2051,2054],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",6.05,6.175,5.83,0.04,0.65,142086.2944,2128,6.0588,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",6.29,6.01,6.12,-0.06,-0.97,145777.7932,2527,6.1363,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",6.26,6.1,6.18,0.05,0.82,328544.7932,2643,6.1865,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",6.31,6.45,6.09,6.13,-0.3,-4.67,233361.466959,2818,6.214,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",6.58,6.37,6.43,0.08,1.26,240687.577712,2479,6.4567,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",6.57,6.27,6.35,-0.23,-3.5,114826.093189,1371,6.3435,{"date":246,"open":237,"high":247,"low":248,"close":227,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",6.665,6.47,0.11,1.7,84826.559031,1284,6.568,{"date":255,"open":256,"high":257,"low":258,"close":248,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",6.66,6.7199,6.465,-0.115,-1.75,197208.825765,1936,6.5682,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":259,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",6.67,6.76,6.55,6.585,-1.72,118325.335271,2150,6.6526,{"date":275,"open":276,"high":277,"low":227,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",6.88,6.92,6.7,-0.12,-1.76,156492.626468,2592,6.7261,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",6.75,6.9,6.71,6.82,0.12,1.79,206628.425812,1586,6.8093,{"date":296,"open":297,"high":297,"low":298,"close":278,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",6.83,6.61,-0.15,-2.19,152091.787291,1821,6.678,{"date":305,"open":306,"high":25,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",6.93,6.69,6.85,-0.03,-0.44,248782.662455,3906,6.7927,{"date":315,"open":316,"high":317,"low":316,"close":276,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",6.6,6.91,0.31,4.72,231389.200485,3016,6.8025,{"date":324,"open":307,"high":325,"low":268,"close":237,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",6.73,0.01,0.15,141675.745912,1879,6.6372,{"date":332,"open":217,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",6.59,6.41,6.56,0.03,0.46,102720.194796,1841,6.5138,{"date":342,"open":297,"high":343,"low":248,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",6.879,6.53,-0.19,-2.83,143382.178221,1812,6.5677,{"date":351,"open":217,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",6.735,6.28,6.72,0.36,5.66,308027.968807,3904,6.5671,{"date":361,"open":238,"high":362,"low":363,"close":364,"change":72,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",6.425,6.24,6.36,3.41,123134.650349,2169,6.3754,{"date":370,"open":371,"high":196,"low":218,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",6.21,6.15,-0.13,-2.07,87014.425828,1555,6.163,{"date":379,"open":316,"high":380,"low":381,"close":353,"change":373,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",6.62,6.25,-2.03,112355.70521,1863,6.3283,{"date":387,"open":388,"high":344,"low":208,"close":334,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",6.22,0.19,3.05,206281.260763,3627,6.3776,{"date":395,"open":372,"high":15,"low":396,"close":388,"change":389,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",6.0501,3.15,205464.944988,2916,6.2157,{"date":402,"open":403,"high":207,"low":404,"close":405,"change":389,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",5.97,5.76,6.03,3.25,181148.923448,3019,5.9548,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",5.85,5.93,5.765,5.84,-0.01,-0.17,79655.925903,1662,5.8383,{"date":422,"open":423,"high":424,"low":425,"close":412,"change":290,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",5.73,5.88,5.64,2.09,134670.7468,1650,5.7768,{"date":431,"open":432,"high":424,"low":433,"close":423,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",5.78,5.685,-0.07,-1.21,117735.13563,1506,5.773,{"date":440,"open":413,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",5.955,5.79,5.8,-0.18,-3.01,103233.733376,1578,5.8533,{"date":450,"open":18,"high":218,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",5.89,5.98,-0.11,-1.81,105950.95224,2301,5.9721,{"date":459,"open":460,"high":198,"low":461,"close":218,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",6.08,5.949,0,112941.3418,3156,6.0609,{"date":467,"open":19,"high":468,"low":186,"close":218,"change":209,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",6.17,0.83,123362.69254,3022,6.0977,{"date":474,"open":218,"high":475,"low":18,"close":18,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",6.1373,-0.05,-0.82,109703.423641,2869,6.0836,{"date":482,"open":198,"high":198,"low":483,"close":218,"change":209,"percent_change":469,"volume":484,"transactions":485,"vwap":486},"2026-08-18",5.92,129211.476676,2822,6.072,{"date":488,"open":188,"high":489,"low":432,"close":18,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",6.19,0.27,4.68,318464.02217,4075,5.9983,{"date":496,"open":497,"high":442,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",5.7,5.53,5.77,0.17,3.04,132042.0898,2277,5.7206,{"date":506,"open":507,"high":403,"low":507,"close":508,"change":53,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",5.51,5.6,3.32,372839.306677,3787,5.8167,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":131,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",5.33,5.45,5.2445,5.42,1.69,91574.222907,1982,5.3884,{"date":524,"open":525,"high":526,"low":527,"close":515,"change":290,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",5.19,5.395,5.14,2.3,95566.590442,2297,5.3067,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":290,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",5.12,5.3099,5.21,2.36,136273.80535,2144,5.246,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":416,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",5.1,5.165,5.03,5.09,-0.2,122884.144178,1626,5.0917,{"date":552,"open":553,"high":554,"low":555,"close":543,"change":20,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",4.97,5.17,4.9153,5.37,83896.88,1469,5.0929,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":220,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",5.16,5.265,4.84,-5.84,162885.71909,1617,4.9449,{"date":570,"open":571,"high":571,"low":572,"close":527,"change":547,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",5.23,5.02,-3.75,123387.54969,2161,5.1452,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":327,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",5.11,5.39,5.0651,5.34,2.89,192768.764521,2944,5.2862,{"date":588,"open":589,"high":590,"low":591,"close":525,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",5.05,5.2,5.04,0.125,2.47,102104.853402,2467,5.1545,{"date":598,"open":546,"high":579,"low":553,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",5.065,-0.085,-1.65,82750.8403,1934,5.0352,{"date":606,"open":589,"high":607,"low":608,"close":609,"change":610,"percent_change":403,"volume":611,"transactions":612,"vwap":613},"2026-07-29",5.185,4.96,5.15,0.29,109476.876328,2657,5.1154,{"date":615,"open":572,"high":616,"low":617,"close":618,"change":444,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",5.07,4.85,4.86,-3.57,130177.57127,2675,4.9462,{"date":624,"open":527,"high":590,"low":625,"close":591,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",5,-0.27,-5.08,153076.943497,2031,5.0843,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",5.4,5.44,5.3,5.31,-0.09,-1.67,140101.326086,1722,5.3472,{"date":643,"open":634,"high":644,"low":645,"close":633,"change":249,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",5.46,5.3444,2.08,211467.411036,2578,5.4085,{"date":651,"open":652,"high":653,"low":536,"close":654,"change":209,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",5.28,5.4999,5.29,0.95,135333.970864,2270,5.3251,{"date":660,"open":571,"high":661,"low":543,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",5.27,5.24,0.02,0.38,127893.983972,3257,5.1903,{"date":669,"open":670,"high":671,"low":672,"close":670,"change":416,"percent_change":345,"volume":673,"transactions":674,"vwap":675},"2026-07-20",5.22,5.3046,5.08,77125.327653,1138,5.1983,{"date":677,"open":678,"high":679,"low":591,"close":571,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":571},"2026-07-17",5.13,5.26,0.16,3.16,110000,{"date":684,"open":543,"high":685,"low":616,"close":616,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":616},"2026-07-16",5.25,-0.04,-0.78,73500,{"date":690,"open":661,"high":654,"low":545,"close":579,"change":547,"percent_change":691,"volume":692,"transactions":9,"vwap":579},"2026-07-15",-3.77,96500,{"date":694,"open":695,"high":696,"low":695,"close":636,"change":167,"percent_change":697,"volume":698,"transactions":9,"vwap":636},"2026-07-14",5.18,5.32,3.91,97400,{"date":700,"open":701,"high":562,"low":618,"close":579,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":579},"2026-07-13",4.98,0.23,4.71,108900,{"date":706,"open":534,"high":678,"low":707,"close":708,"change":626,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-10",4.83,4.88,-5.24,131200,{"date":712,"open":527,"high":636,"low":543,"close":609,"change":462,"percent_change":462,"volume":713,"transactions":9,"vwap":609},"2026-07-09",201400,{"date":715,"open":553,"high":662,"low":553,"close":609,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":609},"2026-07-08",0.28,5.75,174700,{"date":720,"open":319,"high":721,"low":319,"close":722,"change":53,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-07",4.93,4.87,3.84,160500,{"date":726,"open":491,"high":727,"low":728,"close":729,"change":209,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-06",4.76,4.63,4.69,1.08,147300,{"date":733,"open":734,"high":707,"low":735,"close":736,"change":462,"percent_change":462,"volume":737,"transactions":9,"vwap":736},"2026-07-02",4.65,4.61,4.64,272700,{"date":739,"open":740,"high":672,"low":728,"close":736,"change":141,"percent_change":741,"volume":742,"transactions":9,"vwap":736},"2026-07-01",4.99,-6.83,209500,{"date":744,"open":708,"high":745,"low":746,"close":701,"change":500,"percent_change":747,"volume":748,"transactions":9,"vwap":701},"2026-06-30",5.06,4.78,3.53,297200,{"date":750,"open":751,"high":721,"low":752,"close":753,"change":702,"percent_change":572,"volume":754,"transactions":9,"vwap":753},"2026-06-29",4.56,4.55,4.81,279000,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":663,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-26",4.51,4.66,4.5,4.58,0.44,588400,{"date":764,"open":765,"high":728,"low":766,"close":751,"change":416,"percent_change":767,"volume":768,"transactions":9,"vwap":751},"2026-06-25",4.57,4.47,-0.22,214400,{"date":770,"open":708,"high":771,"low":772,"close":765,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":765},"2026-06-24",4.94,4.52,-0.39,-7.86,194700,{"date":777,"open":564,"high":740,"low":753,"close":608,"change":53,"percent_change":778,"volume":779,"transactions":9,"vwap":608},"2026-06-23",3.77,181700,{"date":781,"open":782,"high":545,"low":491,"close":746,"change":279,"percent_change":783,"volume":784,"transactions":9,"vwap":746},"2026-06-22",4.9,-2.45,392900,{"date":786,"open":745,"high":616,"low":787,"close":782,"change":444,"percent_change":788,"volume":789,"transactions":9,"vwap":782},"2026-06-18",4.75,-3.54,239500,{"date":791,"open":701,"high":562,"low":721,"close":672,"change":249,"percent_change":792,"volume":793,"transactions":9,"vwap":672},"2026-06-17",2.21,228900,{"date":795,"open":721,"high":553,"low":796,"close":553,"change":462,"percent_change":462,"volume":797,"transactions":9,"vwap":553},"2026-06-16",4.82,248900,{"date":799,"open":527,"high":695,"low":618,"close":553,"change":773,"percent_change":800,"volume":801,"transactions":9,"vwap":553},"2026-06-15",-7.28,400600,{"date":803,"open":804,"high":805,"low":525,"close":804,"change":326,"percent_change":389,"volume":806,"transactions":9,"vwap":804},"2026-06-12",5.36,5.52,201500,{"date":808,"open":443,"high":809,"low":515,"close":810,"change":345,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-11",5.87,5.35,-3.43,268100,{"date":814,"open":654,"high":815,"low":661,"close":816,"change":716,"percent_change":696,"volume":817,"transactions":9,"vwap":816},"2026-06-10",5.62,5.54,224900,{"date":819,"open":634,"high":820,"low":562,"close":679,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":679},"2026-06-09",5.47,-0.21,-3.84,138600,{"date":825,"open":826,"high":827,"low":804,"close":820,"change":249,"percent_change":828,"volume":829,"transactions":9,"vwap":820},"2026-06-08",5.41,5.57,2.05,112200,{"date":831,"open":832,"high":833,"low":515,"close":804,"change":220,"percent_change":834,"volume":835,"transactions":9,"vwap":804},"2026-06-05",5.67,5.68,-5.3,123200,{"date":837,"open":816,"high":423,"low":838,"close":356,"change":189,"percent_change":839,"volume":840,"transactions":9,"vwap":356},"2026-06-04",5.49,0.71,133100,{"date":842,"open":843,"high":425,"low":634,"close":815,"change":327,"percent_change":844,"volume":845,"transactions":9,"vwap":815},"2026-06-03",5.5,2.74,234100,{"date":847,"open":582,"high":838,"low":515,"close":820,"change":230,"percent_change":848,"volume":849,"transactions":9,"vwap":820},"2026-06-02",1.48,116300,{"date":851,"open":527,"high":843,"low":527,"close":580,"change":490,"percent_change":661,"volume":852,"transactions":9,"vwap":580},"2026-06-01",256000,{"date":854,"open":525,"high":525,"low":545,"close":534,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":534},"2026-05-29",-0.1,-1.92,183000,{"date":859,"open":672,"high":662,"low":616,"close":670,"change":53,"percent_change":860,"volume":861,"transactions":9,"vwap":670},"2026-05-28",3.57,290600,{"date":863,"open":635,"high":696,"low":740,"close":591,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":591},"2026-05-27",-0.35,-6.49,384300,{"date":868,"open":443,"high":443,"low":635,"close":580,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":580},"2026-05-26",-0.48,-8.18,433700,{"date":873,"open":413,"high":413,"low":442,"close":809,"change":434,"percent_change":874,"volume":875,"transactions":9,"vwap":809},"2026-05-22",-1.18,175400,{"date":877,"open":196,"high":239,"low":878,"close":878,"change":220,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-21",5.94,-4.81,186100,{"date":882,"open":388,"high":15,"low":468,"close":363,"change":299,"percent_change":883,"volume":884,"transactions":9,"vwap":363},"2026-05-20",-2.35,311000,{"date":886,"open":216,"high":298,"low":363,"close":887,"change":453,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-19",6.39,-1.69,282300,{"date":891,"open":892,"high":893,"low":403,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-18",6.06,6.51,6.5,0.39,6.38,358400,{"date":899,"open":805,"high":219,"low":516,"close":900,"change":38,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-15",6.11,12.11,443400,{"date":904,"open":685,"high":820,"low":678,"close":516,"change":167,"percent_change":905,"volume":906,"transactions":9,"vwap":516},"2026-05-14",3.81,97500,{"date":908,"open":633,"high":909,"low":536,"close":685,"change":299,"percent_change":910,"volume":911,"transactions":9,"vwap":685},"2026-05-13",5.48,-2.78,142800,{"date":913,"open":826,"high":516,"low":661,"close":633,"change":336,"percent_change":101,"volume":914,"transactions":9,"vwap":633},"2026-05-12",164400,{"date":916,"open":590,"high":826,"low":590,"close":556,"change":917,"percent_change":708,"volume":918,"transactions":9,"vwap":556},"2026-05-11",0.25,117100,{"date":920,"open":685,"high":661,"low":534,"close":534,"change":373,"percent_change":921,"volume":922,"transactions":9,"vwap":534},"2026-05-08",-2.48,94600,{"date":924,"open":695,"high":636,"low":591,"close":685,"change":416,"percent_change":345,"volume":925,"transactions":9,"vwap":685},"2026-05-07",203700,{"date":927,"open":928,"high":928,"low":571,"close":679,"change":310,"percent_change":929,"volume":930,"transactions":9,"vwap":679},"2026-05-06",5.58,-7.72,307500,{"date":932,"open":442,"high":415,"low":933,"close":497,"change":686,"percent_change":934,"volume":935,"transactions":9,"vwap":497},"2026-05-05",5.65,-0.7,136500,{"date":937,"open":443,"high":938,"low":939,"close":940,"change":637,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-04",5.91,5.69,5.74,-1.54,181200,{"date":944,"open":945,"high":809,"low":815,"close":188,"change":131,"percent_change":946,"volume":947,"transactions":9,"vwap":188},"2026-05-01",5.72,1.57,222200,{"date":949,"open":933,"high":950,"low":951,"close":940,"change":199,"percent_change":952,"volume":953,"transactions":9,"vwap":940},"2026-04-30",5.86,5.56,-1.03,225500,{"date":955,"open":956,"high":415,"low":498,"close":443,"change":167,"percent_change":860,"volume":957,"transactions":9,"vwap":443},"2026-04-29",5.63,246600,{"date":959,"open":499,"high":499,"low":928,"close":508,"change":476,"percent_change":960,"volume":961,"transactions":9,"vwap":508},"2026-04-28",-0.88,240200,{"date":963,"open":843,"high":443,"low":516,"close":933,"change":53,"percent_change":964,"volume":965,"transactions":9,"vwap":933},"2026-04-27",3.29,302400,{"date":967,"open":805,"high":878,"low":968,"close":820,"change":855,"percent_change":969,"volume":970,"transactions":9,"vwap":820},"2026-04-24",5.43,-1.8,1146600,{"date":972,"open":826,"high":432,"low":810,"close":827,"change":389,"percent_change":747,"volume":973,"transactions":9,"vwap":827},"2026-04-23",454100,{"date":975,"open":609,"high":634,"low":579,"close":976,"change":917,"percent_change":722,"volume":977,"transactions":9,"vwap":976},"2026-04-22",5.38,161200,{"date":979,"open":678,"high":609,"low":980,"close":678,"change":209,"percent_change":981,"volume":982,"transactions":9,"vwap":678},"2026-04-21",5.01,0.98,93600,{"date":984,"open":589,"high":579,"low":980,"close":672,"change":500,"percent_change":985,"volume":986,"transactions":9,"vwap":672},"2026-04-20",3.46,79100,{"date":988,"open":534,"high":534,"low":729,"close":989,"change":141,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-17",4.91,-6.48,323100,{"date":993,"open":554,"high":652,"low":678,"close":685,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":685},"2026-04-16",0.1,1.94,81000,{"date":998,"open":616,"high":590,"low":591,"close":609,"change":500,"percent_change":365,"volume":999,"transactions":9,"vwap":609},"2026-04-15",150200,{"date":1001,"open":685,"high":804,"low":721,"close":701,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":701},"2026-04-14",-0.31,-5.86,131400,{"date":1006,"open":843,"high":443,"low":679,"close":654,"change":917,"percent_change":608,"volume":1007,"transactions":9,"vwap":654},"2026-04-13",224200,{"date":1009,"open":980,"high":546,"low":989,"close":591,"change":462,"percent_change":462,"volume":1010,"transactions":9,"vwap":591},"2026-04-10",121600,{"date":1012,"open":590,"high":654,"low":771,"close":591,"change":199,"percent_change":874,"volume":1013,"transactions":9,"vwap":591},"2026-04-09",118500,{"date":1015,"open":608,"high":579,"low":751,"close":543,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":543},"2026-04-08",-0.29,-5.38,276100,{"date":1020,"open":804,"high":1021,"low":515,"close":580,"change":209,"percent_change":1022,"volume":1023,"transactions":9,"vwap":580},"2026-04-07",5.55,0.94,195100,{"date":1025,"open":652,"high":518,"low":678,"close":582,"change":209,"percent_change":655,"volume":1026,"transactions":9,"vwap":582},"2026-04-06",123700,{"date":1028,"open":810,"high":1021,"low":685,"close":654,"change":72,"percent_change":1029,"volume":1030,"transactions":9,"vwap":654},"2026-04-02",4.13,162200,{"date":1032,"open":644,"high":644,"low":980,"close":672,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":672},"2026-04-01",-0.41,-7.47,230400,{"date":1037,"open":940,"high":443,"low":654,"close":838,"change":240,"percent_change":1038,"volume":1039,"transactions":9,"vwap":838},"2026-03-31",-4.02,235000,{"date":1041,"open":413,"high":1042,"low":815,"close":945,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":945},"2026-03-30",6.07,-0.16,-2.72,258700,{"date":1047,"open":508,"high":413,"low":928,"close":424,"change":20,"percent_change":728,"volume":1048,"transactions":9,"vwap":424},"2026-03-27",231600,{"date":1050,"open":516,"high":1051,"low":968,"close":815,"change":680,"percent_change":1052,"volume":1053,"transactions":9,"vwap":815},"2026-03-26",5.71,2.93,116900,{"date":1055,"open":507,"high":1056,"low":580,"close":644,"change":453,"percent_change":1057,"volume":1058,"transactions":9,"vwap":644},"2026-03-25",5.59,-1.97,135500,{"date":1060,"open":625,"high":508,"low":625,"close":827,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":827},"2026-03-24",0.55,10.96,243600,{"date":1065,"open":625,"high":591,"low":703,"close":572,"change":416,"percent_change":547,"volume":1066,"transactions":9,"vwap":572},"2026-03-23",316100,{"date":1068,"open":1069,"high":534,"low":1069,"close":545,"change":716,"percent_change":451,"volume":1070,"transactions":9,"vwap":545},"2026-03-20",4.77,297800,{"date":1072,"open":1073,"high":740,"low":1073,"close":787,"change":821,"percent_change":1074,"volume":1075,"transactions":9,"vwap":787},"2026-03-19",4.48,-4.23,250500,{"date":1077,"open":491,"high":740,"low":491,"close":608,"change":917,"percent_change":636,"volume":1078,"transactions":9,"vwap":608},"2026-03-18",129900,{"date":1080,"open":703,"high":721,"low":734,"close":703,"change":326,"percent_change":72,"volume":1081,"transactions":9,"vwap":703},"2026-03-17",304600,{"date":1083,"open":564,"high":564,"low":1084,"close":1085,"change":373,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-16",4.59,4.7,-2.69,245700,{"date":1089,"open":745,"high":745,"low":787,"close":707,"change":88,"percent_change":1090,"volume":1091,"transactions":9,"vwap":707},"2026-03-13",-4.73,171800,{"date":1093,"open":625,"high":527,"low":782,"close":616,"change":249,"percent_change":1094,"volume":1095,"transactions":9,"vwap":616},"2026-03-12",2.22,209300,{"date":1097,"open":735,"high":553,"low":735,"close":608,"change":716,"percent_change":452,"volume":1098,"transactions":9,"vwap":608},"2026-03-11",105100,{"date":1100,"open":727,"high":1101,"low":1102,"close":491,"change":373,"percent_change":1103,"volume":1104,"transactions":9,"vwap":491},"2026-03-10",4.8,4.54,-2.7,318800,{"date":1106,"open":1107,"high":1108,"low":734,"close":753,"change":53,"percent_change":1109,"volume":1110,"transactions":9,"vwap":753},"2026-03-09",4.74,4.92,3.89,335000,{"date":1112,"open":1085,"high":796,"low":1113,"close":728,"change":686,"percent_change":1114,"volume":1115,"transactions":9,"vwap":728},"2026-03-06",4.53,-0.86,243400,{"date":1117,"open":1118,"high":787,"low":766,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-05",4.67,0.07,1.52,346700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-04",4.3,4.62,3.98,4.6,0.3,6.98,519500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1124,"change":610,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1124},"2026-03-03",4.15,4.38,4.01,7.23,299100,{"date":1139,"open":1133,"high":1133,"low":1140,"close":1135,"change":389,"percent_change":553,"volume":1141,"transactions":9,"vwap":1135},"2026-03-02",3.88,241100,{"date":1143,"open":697,"high":1144,"low":1145,"close":1146,"change":336,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-27",3.92,3.72,3.82,0.79,105400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":637,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-26",3.86,3.9,3.73,3.79,-2.32,71900,{"date":1158,"open":1159,"high":1159,"low":905,"close":1140,"change":279,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1140},"2026-02-25",4,-3,88500,{"date":1163,"open":1164,"high":1164,"low":1109,"close":1159,"change":686,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1159},"2026-02-24",4.06,-0.99,93800,{"date":1168,"open":1126,"high":1169,"low":1170,"close":1171,"change":994,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-23",4.08,3.83,4.04,2.54,293400,{"date":1175,"open":1176,"high":1159,"low":1177,"close":1178,"change":416,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-20",3.97,3.8,3.94,-0.25,162000,{"date":1182,"open":1144,"high":1183,"low":1151,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-19",4.11,3.95,0.06,1.54,160200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1109,"change":994,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1109},"2026-02-18",3.85,3.93,3.69,2.64,147000,{"date":1196,"open":1177,"high":1146,"low":860,"close":1154,"change":326,"percent_change":20,"volume":1197,"transactions":9,"vwap":1154},"2026-02-17",189200,{"date":1199,"open":1192,"high":1177,"low":1200,"close":1201,"change":994,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-13",3.68,3.78,2.72,47600,{"date":1205,"open":723,"high":1140,"low":1206,"close":1200,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1200},"2026-02-12",3.63,-0.14,-3.66,127900,{"date":1211,"open":1212,"high":723,"low":1145,"close":1146,"change":327,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1146},"2026-02-11",3.75,4.09,183800,{"date":1216,"open":1190,"high":1190,"low":1206,"close":1217,"change":444,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-10",3.67,-4.68,251600,{"date":1221,"open":1140,"high":1152,"low":1170,"close":1190,"change":462,"percent_change":462,"volume":1222,"transactions":9,"vwap":1190},"2026-02-09",73100,{"date":1224,"open":1170,"high":1126,"low":1146,"close":1190,"change":1119,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1190},"2026-02-06",1.85,114400,{"date":1228,"open":1144,"high":1191,"low":1229,"close":1201,"change":1207,"percent_change":619,"volume":1230,"transactions":9,"vwap":1201},"2026-02-05",3.76,75400,{"date":1232,"open":1184,"high":1176,"low":1109,"close":1144,"change":336,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1144},"2026-02-04",0.77,113500,{"date":1236,"open":1109,"high":1237,"low":1146,"close":1109,"change":416,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1109},"2026-02-03",4.03,-0.26,86600,{"date":1241,"open":1152,"high":1176,"low":723,"close":1152,"change":373,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1152},"2026-02-02",-3.23,112000,{"date":1245,"open":1126,"high":1171,"low":1246,"close":1237,"change":189,"percent_change":174,"volume":1247,"transactions":9,"vwap":1237},"2026-01-30",3.87,160100,{"date":1249,"open":1109,"high":1250,"low":1170,"close":1251,"change":327,"percent_change":697,"volume":1252,"transactions":9,"vwap":1251},"2026-01-29",4.02,3.99,99700,{"date":1254,"open":1251,"high":1251,"low":1255,"close":723,"change":373,"percent_change":1256,"volume":1257,"transactions":9,"vwap":723},"2026-01-28",3.74,-3.27,133000,{"date":1259,"open":1251,"high":1251,"low":1190,"close":1176,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1176},"2026-01-27",-0.02,-0.5,68600,{"date":1264,"open":1184,"high":1171,"low":1151,"close":1251,"change":230,"percent_change":828,"volume":1265,"transactions":9,"vwap":1251},"2026-01-26",54800,{"date":1267,"open":1151,"high":1159,"low":1151,"close":697,"change":230,"percent_change":426,"volume":1268,"transactions":9,"vwap":697},"2026-01-23",89100,{"date":1270,"open":1246,"high":1109,"low":1201,"close":1170,"change":309,"percent_change":687,"volume":1271,"transactions":9,"vwap":1170},"2026-01-22",73900,{"date":1273,"open":1274,"high":1152,"low":1217,"close":1151,"change":167,"percent_change":644,"volume":1275,"transactions":9,"vwap":1151},"2026-01-21",3.7,86100,{"date":1277,"open":1206,"high":723,"low":1206,"close":1278,"change":189,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-20",3.66,1.1,96300,{"date":1282,"open":1283,"high":1217,"low":1284,"close":1285,"change":336,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-16",3.61,3.56,3.62,0.84,80100,{"date":1289,"open":1274,"high":1274,"low":1290,"close":1291,"change":279,"percent_change":1242,"volume":1292,"transactions":9,"vwap":1291},"2026-01-15",3.5,3.59,52100,{"date":1294,"open":1291,"high":1212,"low":1295,"close":1296,"change":680,"percent_change":757,"volume":1297,"transactions":9,"vwap":1296},"2026-01-14",3.58,3.71,150400,{"date":1299,"open":1300,"high":1291,"low":1301,"close":1302,"change":290,"percent_change":1290,"volume":1303,"transactions":9,"vwap":1302},"2026-01-13",3.44,3.43,3.55,118000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1301,"change":209,"percent_change":848,"volume":1309,"transactions":9,"vwap":1301},"2026-01-12",3.38,3.48,3.37,61400,{"date":1311,"open":1312,"high":1284,"low":1308,"close":1306,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1306},"2026-01-09",3.45,-0.08,-2.31,137500,{"date":1317,"open":1301,"high":1318,"low":26,"close":985,"change":336,"percent_change":46,"volume":1319,"transactions":9,"vwap":985},"2026-01-08",3.49,141000,{"date":1321,"open":1291,"high":1291,"low":1301,"close":1301,"change":1043,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1301},"2026-01-07",-4.46,113900,{"date":1325,"open":1229,"high":778,"low":860,"close":1291,"change":417,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1291},"2026-01-06",-4.52,110200,{"date":1329,"open":1152,"high":1152,"low":1145,"close":1229,"change":1043,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1229},"2026-01-05",-4.08,173500,{"date":1333,"open":1191,"high":1126,"low":1109,"close":1144,"change":416,"percent_change":1179,"volume":1334,"transactions":9,"vwap":1144},"2026-01-02",72300,{"date":1336,"open":1159,"high":1135,"low":1152,"close":1191,"change":453,"percent_change":1044,"volume":1337,"transactions":9,"vwap":1191},"2025-12-31",47000,{"date":1339,"open":1171,"high":1213,"low":1237,"close":1171,"change":336,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1171},"2025-12-30",0.75,27000,{"date":1343,"open":1344,"high":1344,"low":1159,"close":1135,"change":345,"percent_change":1326,"volume":1345,"transactions":9,"vwap":1135},"2025-12-29",4.2,52200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1344,"change":131,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1344},"2025-12-26",4.12,4.21,4.07,2.19,112400,{"date":1354,"open":1176,"high":1344,"low":1176,"close":1183,"change":327,"percent_change":1154,"volume":1355,"transactions":9,"vwap":1183},"2025-12-24",101700,{"date":1357,"open":1274,"high":1251,"low":1274,"close":1358,"change":20,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-23",3.96,7.03,62000,{"date":1362,"open":1170,"high":1246,"low":1192,"close":1274,"change":855,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1274},"2025-12-22",-2.63,125300,{"date":1366,"open":1154,"high":1140,"low":1255,"close":1177,"change":326,"percent_change":20,"volume":1367,"transactions":9,"vwap":1177},"2025-12-19",133800,{"date":1369,"open":697,"high":1358,"low":1154,"close":1154,"change":1207,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1154},"2025-12-18",-3.56,143100,{"date":1373,"open":1178,"high":1178,"low":1212,"close":1191,"change":1260,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1191},"2025-12-17",-0.51,163300,{"date":1377,"open":1159,"high":1237,"low":1144,"close":1184,"change":199,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1184},"2025-12-16",-1.5,83800,{"date":1381,"open":1171,"high":1164,"low":1178,"close":1135,"change":199,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1135},"2025-12-15",-1.47,68300,{"date":1385,"open":1169,"high":1386,"low":1251,"close":1350,"change":663,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1350},"2025-12-12",4.16,0.49,144900,{"date":1390,"open":1135,"high":1213,"low":1358,"close":1391,"change":416,"percent_change":1179,"volume":1392,"transactions":9,"vwap":1391},"2025-12-11",4.05,74200,{"date":1394,"open":1159,"high":1169,"low":1184,"close":1164,"change":209,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1164},"2025-12-10",1.25,66200,{"date":1398,"open":1358,"high":1171,"low":1152,"close":1135,"change":1185,"percent_change":1120,"volume":1399,"transactions":9,"vwap":1135},"2025-12-09",43500,{"date":1401,"open":1237,"high":1391,"low":1144,"close":1184,"change":434,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1184},"2025-12-08",-1.74,47300,{"date":1405,"open":1169,"high":1406,"low":1135,"close":1250,"change":476,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1250},"2025-12-05",4.27,-1.23,124500,{"date":1410,"open":1411,"high":1411,"low":1135,"close":1350,"change":1260,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1350},"2025-12-04",4.1,-0.49,85600,{"date":1415,"open":1251,"high":1183,"low":1178,"close":1213,"change":994,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1213},"2025-12-03",2.51,83400,{"date":1419,"open":1391,"high":1391,"low":1176,"close":1251,"change":309,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1251},"2025-12-02",-0.75,34700,{"date":1423,"open":1159,"high":1350,"low":1178,"close":1250,"change":462,"percent_change":462,"volume":1424,"transactions":9,"vwap":1250},"2025-12-01",35500,{"date":1426,"open":1159,"high":1183,"low":1159,"close":1250,"change":309,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1250},"2025-11-28",-0.74,46500,{"date":1430,"open":1246,"high":1169,"low":1170,"close":1391,"change":327,"percent_change":1190,"volume":1431,"transactions":9,"vwap":1391},"2025-11-26",90200,{"date":1433,"open":1151,"high":1152,"low":1296,"close":1152,"change":209,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1152},"2025-11-25",1.3,85300,{"date":1437,"open":697,"high":1178,"low":1190,"close":1190,"change":1313,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1190},"2025-11-24",-2.04,36000,{"date":1441,"open":1246,"high":1171,"low":1246,"close":1191,"change":189,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1191},"2025-11-21",1.03,92500,{"date":1445,"open":1159,"high":1350,"low":1109,"close":1109,"change":279,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1109},"2025-11-20",-2.99,60400,{"date":1449,"open":1213,"high":1213,"low":1135,"close":1135,"change":1043,"percent_change":822,"volume":1450,"transactions":9,"vwap":1135},"2025-11-19",47500,{"date":1452,"open":1164,"high":1453,"low":1237,"close":1454,"change":336,"percent_change":111,"volume":1455,"transactions":9,"vwap":1454},"2025-11-18",4.25,4.17,137100,{"date":1457,"open":1251,"high":21,"low":1251,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-11-17",4.14,0.13,3.24,53300,{"date":1463,"open":1246,"high":1411,"low":1246,"close":1135,"change":189,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1135},"2025-11-14",1.01,83100,{"date":1467,"open":1251,"high":1237,"low":1144,"close":1176,"change":686,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1176},"2025-11-13",-1,60600,{"date":1471,"open":1348,"high":1348,"low":1246,"close":1135,"change":444,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1135},"2025-11-12",-4.3,127500,{"date":1475,"open":1476,"high":1476,"low":1386,"close":1477,"change":686,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-11",4.26,4.19,-0.95,96000,{"date":1481,"open":1482,"high":1483,"low":1454,"close":1484,"change":994,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-10",4.18,4.28,4.23,2.42,70300,{"date":1488,"open":1169,"high":1133,"low":1237,"close":1029,"change":336,"percent_change":106,"volume":1489,"transactions":9,"vwap":1029},"2025-11-07",75600,{"date":1491,"open":1454,"high":1349,"low":1169,"close":1411,"change":1313,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1411},"2025-11-06",-1.91,110600,{"date":1495,"open":1386,"high":1453,"low":1029,"close":1482,"change":462,"percent_change":462,"volume":1496,"transactions":9,"vwap":1482},"2025-11-05",51500,{"date":1498,"open":1133,"high":1499,"low":1183,"close":1482,"change":199,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1482},"2025-11-04",4.24,-1.42,82700,{"date":1503,"open":1504,"high":1505,"low":1484,"close":1499,"change":373,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1499},"2025-11-03",4.35,4.39,-2.97,69300,{"date":1509,"open":1134,"high":1510,"low":1511,"close":1512,"change":663,"percent_change":337,"volume":1513,"transactions":9,"vwap":1512},"2025-10-31",4.46,4.29,4.37,90600,{"date":1515,"open":1516,"high":1517,"low":1476,"close":1504,"change":476,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1504},"2025-10-30",4.34,4.41,-1.14,40100,{"date":1521,"open":1522,"high":751,"low":1523,"close":1524,"change":131,"percent_change":426,"volume":1525,"transactions":9,"vwap":1524},"2025-10-29",4.36,4.31,4.4,92700,{"date":1527,"open":1524,"high":1528,"low":1523,"close":1523,"change":453,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1523},"2025-10-28",4.49,-2.49,57800,{"date":1532,"open":735,"high":735,"low":1533,"close":1533,"change":345,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-27",4.42,-4.12,53100,{"date":1537,"open":751,"high":1101,"low":751,"close":735,"change":230,"percent_change":1538,"volume":1539,"transactions":9,"vwap":735},"2025-10-24",1.77,53200,{"date":1541,"open":1524,"high":1102,"low":1524,"close":1113,"change":1459,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1113},"2025-10-23",2.95,28200,{"date":1545,"open":759,"high":765,"low":1511,"close":1524,"change":476,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1524},"2025-10-22",-1.12,46900,{"date":1549,"open":759,"high":772,"low":1517,"close":1550,"change":199,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-21",4.45,-1.33,63900,{"date":1554,"open":727,"high":1108,"low":1528,"close":757,"change":864,"percent_change":1555,"volume":1556,"transactions":9,"vwap":757},"2025-10-20",-7.2,91300,{"date":1558,"open":80,"high":740,"low":707,"close":618,"change":453,"percent_change":1559,"volume":1560,"transactions":9,"vwap":618},"2025-10-17",-2.21,61800,{"date":1562,"open":609,"high":670,"low":721,"close":553,"change":345,"percent_change":1563,"volume":1564,"transactions":9,"vwap":553},"2025-10-16",-3.68,66500,{"date":1566,"open":678,"high":525,"low":579,"close":562,"change":663,"percent_change":895,"volume":1567,"transactions":9,"vwap":562},"2025-10-15",41400,{"date":1569,"open":579,"high":679,"low":579,"close":527,"change":309,"percent_change":1570,"volume":1345,"transactions":9,"vwap":527},"2025-10-14",-0.58,{"date":1572,"open":536,"high":810,"low":678,"close":554,"change":416,"percent_change":345,"volume":1573,"transactions":9,"vwap":554},"2025-10-13",40500,{"date":1575,"open":826,"high":634,"low":554,"close":695,"change":220,"percent_change":1576,"volume":1577,"transactions":9,"vwap":695},"2025-10-10",-5.47,97700,{"date":1579,"open":1056,"high":832,"low":516,"close":909,"change":453,"percent_change":1057,"volume":1580,"transactions":9,"vwap":909},"2025-10-09",47400,{"date":1582,"open":933,"high":497,"low":820,"close":1056,"change":1260,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1056},"2025-10-08",-0.36,128700,{"date":1586,"open":633,"high":425,"low":661,"close":1587,"change":167,"percent_change":1274,"volume":1588,"transactions":9,"vwap":1587},"2025-10-07",5.61,141800,{"date":1590,"open":820,"high":939,"low":609,"close":826,"change":240,"percent_change":1330,"volume":817,"transactions":9,"vwap":826},"2025-10-06",{"date":1592,"open":843,"high":423,"low":843,"close":425,"change":680,"percent_change":1593,"volume":1594,"transactions":9,"vwap":425},"2025-10-03",2.92,45600,{"date":1596,"open":843,"high":805,"low":804,"close":909,"change":1260,"percent_change":1583,"volume":1597,"transactions":9,"vwap":909},"2025-10-02",94200,{"date":1599,"open":634,"high":1021,"low":968,"close":843,"change":476,"percent_change":1600,"volume":1156,"transactions":9,"vwap":843},"2025-10-01",-0.9,{"date":1602,"open":928,"high":1587,"low":826,"close":1021,"change":855,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1021},"2025-09-30",-1.77,88100,{"date":1606,"open":432,"high":809,"low":933,"close":933,"change":373,"percent_change":1607,"volume":1608,"transactions":9,"vwap":933},"2025-09-29",-2.25,56400,{"date":1610,"open":356,"high":1611,"low":356,"close":432,"change":249,"percent_change":995,"volume":1612,"transactions":9,"vwap":432},"2025-09-26",5.81,55200,{"date":1614,"open":717,"high":717,"low":425,"close":832,"change":637,"percent_change":1615,"volume":1616,"transactions":9,"vwap":832},"2025-09-25",-1.56,55800,{"date":1618,"open":404,"high":412,"low":815,"close":404,"change":663,"percent_change":116,"volume":1619,"transactions":9,"vwap":404},"2025-09-24",79700,{"date":1621,"open":497,"high":1622,"low":497,"close":940,"change":1185,"percent_change":1623,"volume":1624,"transactions":9,"vwap":940},"2025-09-23",5.9,1.06,90800,{"date":1626,"open":644,"high":1051,"low":516,"close":833,"change":680,"percent_change":1627,"volume":1628,"transactions":9,"vwap":833},"2025-09-22",2.9,115000,{"date":1630,"open":717,"high":1631,"low":838,"close":805,"change":821,"percent_change":1208,"volume":1632,"transactions":9,"vwap":805},"2025-09-19",5.82,737400,{"date":1634,"open":442,"high":1611,"low":956,"close":423,"change":855,"percent_change":270,"volume":1635,"transactions":9,"vwap":423},"2025-09-18",131900,{"date":1637,"open":188,"high":363,"low":1611,"close":188,"change":1260,"percent_change":141,"volume":1638,"transactions":9,"vwap":188},"2025-09-17",180600,{"date":1640,"open":820,"high":424,"low":820,"close":412,"change":895,"percent_change":1641,"volume":1642,"transactions":9,"vwap":412},"2025-09-16",7.14,117300,{"date":1644,"open":968,"high":951,"low":804,"close":644,"change":230,"percent_change":1645,"volume":1646,"transactions":9,"vwap":644},"2025-09-15",1.49,73400,{"date":1648,"open":644,"high":644,"low":810,"close":976,"change":476,"percent_change":1649,"volume":1413,"transactions":9,"vwap":976},"2025-09-12",-0.92,{"date":1651,"open":804,"high":634,"low":636,"close":968,"change":189,"percent_change":1652,"volume":1608,"transactions":9,"vwap":968},"2025-09-11",0.74,{"date":1654,"open":661,"high":516,"low":661,"close":580,"change":131,"percent_change":250,"volume":1156,"transactions":9,"vwap":580},"2025-09-10",{"date":1656,"open":695,"high":556,"low":562,"close":635,"change":327,"percent_change":1657,"volume":1658,"transactions":9,"vwap":635},"2025-09-09",2.91,113200,{"date":1660,"open":662,"high":654,"low":545,"close":609,"change":434,"percent_change":1661,"volume":1662,"transactions":9,"vwap":609},"2025-09-08",-1.34,80800,{"date":1664,"open":810,"high":580,"low":554,"close":670,"change":1043,"percent_change":1506,"volume":1665,"transactions":9,"vwap":670},"2025-09-05",125800,{"date":1667,"open":633,"high":820,"low":582,"close":976,"change":1260,"percent_change":1668,"volume":1669,"transactions":9,"vwap":976},"2025-09-04",-0.37,49900,{"date":1671,"open":820,"high":820,"low":515,"close":633,"change":1207,"percent_change":1672,"volume":1673,"transactions":9,"vwap":633},"2025-09-03",-2.53,52600,{"date":1675,"open":425,"high":933,"low":909,"close":816,"change":855,"percent_change":1603,"volume":1676,"transactions":9,"vwap":816},"2025-09-02",63000,{"date":1678,"open":933,"high":933,"low":951,"close":425,"change":326,"percent_change":53,"volume":1679,"transactions":9,"vwap":425},"2025-08-29",39500,{"date":1681,"open":816,"high":833,"low":838,"close":956,"change":131,"percent_change":1682,"volume":1450,"transactions":9,"vwap":956},"2025-08-28",1.62,{"date":1684,"open":634,"high":1021,"low":634,"close":816,"change":131,"percent_change":1685,"volume":1686,"transactions":9,"vwap":816},"2025-08-27",1.65,45400,{"date":1688,"open":516,"high":644,"low":696,"close":516,"change":309,"percent_change":1689,"volume":1450,"transactions":9,"vwap":516},"2025-08-26",-0.55,{"date":1691,"open":928,"high":928,"low":634,"close":909,"change":453,"percent_change":1057,"volume":1692,"transactions":9,"vwap":909},"2025-08-25",69400,{"date":1694,"open":571,"high":508,"low":571,"close":1056,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1056},"2025-08-22",0.37,7.09,131000,{"date":1699,"open":654,"high":810,"low":525,"close":670,"change":637,"percent_change":888,"volume":1148,"transactions":9,"vwap":670},"2025-08-21",{"date":1701,"open":838,"high":805,"low":652,"close":636,"change":299,"percent_change":1702,"volume":1703,"transactions":9,"vwap":636},"2025-08-20",-2.75,180300,{"date":1705,"open":1587,"high":356,"low":516,"close":644,"change":345,"percent_change":1706,"volume":1707,"transactions":9,"vwap":644},"2025-08-19",-3.36,89800,{"date":1709,"open":933,"high":1051,"low":508,"close":933,"change":686,"percent_change":934,"volume":1624,"transactions":9,"vwap":933},"2025-08-18",{"date":1711,"open":832,"high":945,"low":933,"close":939,"change":189,"percent_change":839,"volume":1712,"transactions":9,"vwap":939},"2025-08-15",88900,{"date":1714,"open":497,"high":717,"low":425,"close":933,"change":199,"percent_change":1715,"volume":1716,"transactions":9,"vwap":933},"2025-08-14",-1.05,71800,{"date":1718,"open":1042,"high":1042,"low":939,"close":1051,"change":1719,"percent_change":221,"volume":1720,"transactions":9,"vwap":1051},"2025-08-13",-0.28,119300,{"date":1722,"open":945,"high":1723,"low":933,"close":1723,"change":1724,"percent_change":905,"volume":1725,"transactions":9,"vwap":1723},"2025-08-12",5.99,0.22,213100,{"date":1727,"open":186,"high":219,"low":933,"close":499,"change":1016,"percent_change":1728,"volume":1729,"transactions":9,"vwap":499},"2025-08-11",-4.79,105600,{"date":1731,"open":18,"high":371,"low":18,"close":892,"change":462,"percent_change":462,"volume":1732,"transactions":9,"vwap":892},"2025-08-08",93200,{"date":1734,"open":1735,"high":208,"low":413,"close":892,"change":389,"percent_change":1460,"volume":1736,"transactions":9,"vwap":892},"2025-08-07",5.96,109100,{"date":1738,"open":499,"high":1739,"low":499,"close":809,"change":290,"percent_change":426,"volume":1740,"transactions":9,"vwap":809},"2025-08-06",6,95100,{"date":1742,"open":443,"high":1743,"low":1051,"close":717,"change":462,"percent_change":462,"volume":1744,"transactions":9,"vwap":717},"2025-08-05",6.02,174000,{"date":1746,"open":412,"high":950,"low":497,"close":717,"change":1207,"percent_change":1747,"volume":1748,"transactions":9,"vwap":717},"2025-08-04",-2.38,85400,{"date":1750,"open":219,"high":219,"low":188,"close":451,"change":1179,"percent_change":1751,"volume":1752,"transactions":9,"vwap":451},"2025-08-01",-4.07,181800,{"date":1754,"open":208,"high":1755,"low":218,"close":1756,"change":434,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-07-31",6.34,6.14,-1.13,88300,{"date":1760,"open":887,"high":887,"low":207,"close":371,"change":1043,"percent_change":1761,"volume":1319,"transactions":9,"vwap":371},"2025-07-30",-2.51,{"date":1763,"open":371,"high":1764,"low":19,"close":228,"change":167,"percent_change":1460,"volume":1765,"transactions":9,"vwap":228},"2025-07-29",6.4,122000,{"date":1767,"open":207,"high":489,"low":197,"close":468,"change":131,"percent_change":848,"volume":1768,"transactions":9,"vwap":468},"2025-07-28",124700,{"date":1770,"open":381,"high":381,"low":1042,"close":460,"change":1207,"percent_change":1607,"volume":1771,"transactions":9,"vwap":460},"2025-07-25",59500,{"date":1773,"open":381,"high":1774,"low":489,"close":388,"change":416,"percent_change":1043,"volume":1775,"transactions":9,"vwap":388},"2025-07-24",6.33,90900,{"date":1777,"open":809,"high":363,"low":809,"close":1778,"change":116,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-07-23",6.23,5.95,154100,{"date":1782,"open":940,"high":452,"low":940,"close":424,"change":290,"percent_change":646,"volume":1783,"transactions":9,"vwap":424},"2025-07-22",187800,{"date":1785,"open":18,"high":218,"low":717,"close":404,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":404},"2025-07-21",-0.32,-5.26,214300,{"date":1790,"open":197,"high":372,"low":878,"close":460,"change":1459,"percent_change":95,"volume":1791,"transactions":9,"vwap":460},"2025-07-18",231200,{"date":1793,"open":956,"high":1735,"low":928,"close":1779,"change":1794,"percent_change":833,"volume":1795,"transactions":9,"vwap":1779},"2025-07-17",0.32,144500,{"date":1797,"open":1051,"high":415,"low":1021,"close":956,"change":637,"percent_change":1798,"volume":1799,"transactions":9,"vwap":956},"2025-07-16",-1.57,219300,{"date":1801,"open":197,"high":460,"low":945,"close":945,"change":1238,"percent_change":1802,"volume":1023,"transactions":9,"vwap":945},"2025-07-15",-4.35,{"date":1804,"open":1735,"high":452,"low":443,"close":452,"change":663,"percent_change":1805,"volume":1806,"transactions":9,"vwap":452},"2025-07-14",0.34,257300,{"date":1808,"open":207,"high":208,"low":1779,"close":1735,"change":444,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1735},"2025-07-11",-2.93,153700,{"date":1812,"open":1813,"high":363,"low":892,"close":1756,"change":299,"percent_change":1747,"volume":1814,"transactions":9,"vwap":1756},"2025-07-10",6.2,211000,{"date":1816,"open":1774,"high":364,"low":388,"close":196,"change":855,"percent_change":1615,"volume":1556,"transactions":9,"vwap":196},"2025-07-09",{"date":1818,"open":208,"high":229,"low":207,"close":887,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":887},"2025-07-08",0.14,2.24,208500,{"date":1823,"open":1824,"high":1824,"low":815,"close":381,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":381},"2025-07-07",6.64,-0.54,-7.95,910800,{"date":1829,"open":1830,"high":1831,"low":380,"close":1832,"change":1819,"percent_change":1833,"volume":823,"transactions":9,"vwap":1832},"2025-07-03",6.65,6.8,6.79,2.11,{"date":1835,"open":1836,"high":1837,"low":893,"close":1830,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1830},"2025-07-02",8.13,8.17,-1.55,-18.9,738500,{"date":1842,"open":1843,"high":177,"low":248,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-07-01",6.81,8.2,1.35,19.71,751800,{"date":1849,"open":1850,"high":317,"low":278,"close":308,"change":1260,"percent_change":1016,"volume":1851,"transactions":9,"vwap":308},"2025-06-30",6.87,348600,{"date":1853,"open":1854,"high":1855,"low":354,"close":1850,"change":189,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1850},"2025-06-27",6.84,6.96,0.59,4751100,{"date":1859,"open":1129,"high":1860,"low":256,"close":297,"change":637,"percent_change":1861,"volume":1862,"transactions":9,"vwap":297},"2025-06-26",7.08,-1.3,250800,{"date":1864,"open":1843,"high":25,"low":256,"close":277,"change":716,"percent_change":21,"volume":1865,"transactions":9,"vwap":277},"2025-06-25",175500,{"date":1867,"open":1824,"high":288,"low":1868,"close":1824,"change":637,"percent_change":1661,"volume":1869,"transactions":9,"vwap":1824},"2025-06-24",6.54,156600,{"date":1871,"open":1872,"high":1873,"low":307,"close":325,"change":345,"percent_change":1702,"volume":1874,"transactions":9,"vwap":325},"2025-06-23",6.95,7.07,196000,{"date":1876,"open":1877,"high":1878,"low":317,"close":277,"change":1002,"percent_change":1879,"volume":710,"transactions":9,"vwap":277},"2025-06-20",7.27,7.31,-4.29,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1136,"change":326,"percent_change":1819,"volume":1885,"transactions":9,"vwap":1136},"2025-06-18",7.22,7.34,7.16,126600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1882,"change":1819,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1882},"2025-06-17",7.18,7.48,7.06,1.98,173600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1860,"change":1179,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1860},"2025-06-16",7.26,7.4,7.04,-3.41,146900,{"date":1901,"open":1882,"high":1902,"low":1884,"close":1903,"change":1128,"percent_change":1406,"volume":1904,"transactions":9,"vwap":1903},"2025-06-13",7.46,7.33,201800,{"date":1906,"open":1907,"high":1903,"low":306,"close":1359,"change":637,"percent_change":1908,"volume":1493,"transactions":9,"vwap":1359},"2025-06-12",7.21,-1.26,{"date":1910,"open":317,"high":1911,"low":1912,"close":1913,"change":1128,"percent_change":1524,"volume":1914,"transactions":9,"vwap":1913},"2025-06-11",7.29,6.89,7.12,185400,{"date":1916,"open":289,"high":1855,"low":266,"close":289,"change":1119,"percent_change":1917,"volume":1918,"transactions":9,"vwap":289},"2025-06-10",1.04,89500,{"date":1920,"open":289,"high":1921,"low":380,"close":286,"change":434,"percent_change":952,"volume":1922,"transactions":9,"vwap":286},"2025-06-09",6.86,69100,{"date":1924,"open":286,"high":1925,"low":278,"close":289,"change":994,"percent_change":1645,"volume":1926,"transactions":9,"vwap":289},"2025-06-06",6.97,74400,{"date":1928,"open":277,"high":1929,"low":256,"close":354,"change":417,"percent_change":1930,"volume":1931,"transactions":9,"vwap":354},"2025-06-05",7,-2.47,107500,{"date":1933,"open":1696,"high":1882,"low":297,"close":1912,"change":299,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1912},"2025-06-04",-2.13,102900,{"date":1937,"open":1136,"high":1938,"low":1897,"close":1897,"change":299,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1897},"2025-06-03",7.28,-2.09,93900,{"date":1942,"open":1938,"high":1943,"low":1944,"close":1945,"change":637,"percent_change":1946,"volume":713,"transactions":9,"vwap":1945},"2025-06-02",7.72,7.11,7.19,-1.24,{"date":1948,"open":1907,"high":1949,"low":1929,"close":1938,"change":230,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1938},"2025-05-30",7.35,1.11,118100,{"date":1953,"open":1882,"high":1954,"low":1884,"close":1955,"change":686,"percent_change":1689,"volume":1956,"transactions":9,"vwap":1955},"2025-05-29",7.36,7.2,74500,{"date":1958,"open":1959,"high":1954,"low":1960,"close":1961,"change":189,"percent_change":101,"volume":1962,"transactions":9,"vwap":1961},"2025-05-28",7.3,7.01,7.24,126300,{"date":1964,"open":1868,"high":1965,"low":1868,"close":1955,"change":106,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1955},"2025-05-27",7.45,11.28,269500,{"date":1969,"open":268,"high":286,"low":248,"close":248,"change":855,"percent_change":1970,"volume":1971,"transactions":9,"vwap":248},"2025-05-23",-1.52,51900,{"date":1973,"open":388,"high":380,"low":19,"close":237,"change":610,"percent_change":1125,"volume":1974,"transactions":9,"vwap":237},"2025-05-22",74900,{"date":1976,"open":217,"high":1977,"low":353,"close":353,"change":299,"percent_change":1978,"volume":1979,"transactions":9,"vwap":353},"2025-05-21",6.46,-2.33,43000,{"date":1981,"open":1982,"high":268,"low":1983,"close":229,"change":309,"percent_change":1984,"volume":1985,"transactions":9,"vwap":229},"2025-05-20",6.49,6.32,-0.46,54100,{"date":1987,"open":316,"high":308,"low":229,"close":1977,"change":1207,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1977},"2025-05-19",-2.12,81600,{"date":1991,"open":316,"high":267,"low":1992,"close":316,"change":416,"percent_change":299,"volume":1993,"transactions":9,"vwap":316},"2025-05-16",6.52,53700,{"date":1995,"open":25,"high":1873,"low":344,"close":298,"change":864,"percent_change":1996,"volume":1493,"transactions":9,"vwap":298},"2025-05-15",-5.03,{"date":1998,"open":1764,"high":1873,"low":887,"close":1855,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1855},"2025-05-14",0.76,12.26,142300,{"date":2003,"open":1743,"high":196,"low":1743,"close":1813,"change":490,"percent_change":752,"volume":2004,"transactions":9,"vwap":1813},"2025-05-13",85000,{"date":2006,"open":18,"high":207,"low":1631,"close":413,"change":1459,"percent_change":1820,"volume":2007,"transactions":9,"vwap":413},"2025-05-12",86300,{"date":2009,"open":415,"high":452,"low":717,"close":443,"change":416,"percent_change":417,"volume":922,"transactions":9,"vwap":443},"2025-05-09",{"date":2011,"open":1739,"high":1756,"low":443,"close":1611,"change":345,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1611},"2025-05-08",-3.17,98000,{"date":2015,"open":1982,"high":894,"low":1739,"close":1739,"change":1984,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1739},"2025-05-07",-7.12,107000,{"date":2019,"open":353,"high":335,"low":372,"close":1977,"change":2020,"percent_change":1151,"volume":1814,"transactions":9,"vwap":1977},"2025-05-06",0.24,{"date":2022,"open":325,"high":325,"low":388,"close":388,"change":1570,"percent_change":2023,"volume":2024,"transactions":9,"vwap":388},"2025-05-05",-8.53,114600,{"date":2026,"open":1921,"high":1860,"low":2027,"close":1831,"change":434,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1831},"2025-05-02",6.74,-1.02,54000,{"date":2031,"open":2032,"high":1911,"low":2032,"close":1850,"change":336,"percent_change":761,"volume":2033,"transactions":9,"vwap":1850},"2025-05-01",6.77,77800,{"date":2035,"open":1921,"high":1925,"low":278,"close":1854,"change":1043,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1854},"2025-04-30",-2.29,75900,{"date":2039,"open":325,"high":2040,"low":325,"close":1929,"change":1459,"percent_change":2041,"volume":849,"transactions":9,"vwap":1929},"2025-04-29",7.17,1.89,{"date":2043,"open":25,"high":2044,"low":2045,"close":1850,"change":1207,"percent_change":2046,"volume":1539,"transactions":9,"vwap":1850},"2025-04-28",7.05,6.68,-2,{"date":2048,"open":2049,"high":1955,"low":306,"close":1960,"change":663,"percent_change":610,"volume":2050,"transactions":9,"vwap":1960},"2025-04-25",7.1,39600,{"date":2052,"open":1129,"high":1888,"low":287,"close":2053,"change":1119,"percent_change":1464,"volume":2050,"transactions":9,"vwap":2053},"2025-04-24",6.99,{"date":181,"open":1945,"high":1136,"low":287,"close":277,"change":626,"percent_change":2055,"volume":2056,"transactions":9,"vwap":277},-3.76,58200]