[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMDA":3,"homepage-market-summary":34,"stock-historical-KMDA":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"KMDA","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},"Kamada Ltd","Nasdaq",null,"Common Stock","Kamada Ltd is a drug-focused, plasma-derived protein therapeutics company. It is involved in the business of developing, producing, and marketing specialty therapeutics using protein purification proprietary technology. Its product portfolio consists of Glassia, Bramitob, Foster, Ixiaro, Factor-IX, and others. The company has two segments namely, the Proprietary Products segment and the Distribution segment. It derives the majority of its revenue from the Proprietary products segment. The firm categorizes its products in Lung Disease, Vaccines, Haemophilia, Immunoglobulins, Critical care, and Diagnostics.","462",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.125,0.17,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},8,8.11,8.13,7.93,8.31,-0.31,-3.73,137506.343128,2103,8.0186,9.35,6.5,80362.61045858168,52.6,3357,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},6.35,74545,27208915.225104,21.58,"2025-04-23",[187,188,197,207,217,227,238,249,258,267,276,286,295,303,313,322,332,341,350,360,368,377,386,395,403,411,420,429,437,446,456,465,473,481,489,498,507,517,528,537,546,554,562,570,580,587,594,602,611,620,628,634,641,649,657,665,671,676,680,685,691,697,700,704,711,718,724,730,735,739,744,747,751,756,760,764,768,773,776,781,785,788,791,794,798,804,809,815,822,827,833,839,846,849,853,858,866,871,876,882,887,889,894,901,905,909,912,916,921,925,929,934,937,940,945,950,954,959,966,970,973,976,980,983,987,991,995,999,1002,1005,1009,1013,1018,1021,1024,1027,1032,1037,1040,1046,1052,1057,1059,1065,1069,1074,1080,1087,1093,1100,1105,1110,1114,1121,1126,1132,1136,1141,1145,1149,1155,1158,1162,1166,1169,1172,1175,1178,1182,1185,1189,1193,1198,1202,1207,1213,1217,1221,1225,1229,1232,1236,1240,1246,1249,1253,1257,1263,1267,1271,1276,1279,1282,1286,1289,1293,1297,1301,1305,1309,1313,1316,1320,1324,1327,1333,1340,1348,1351,1354,1358,1362,1367,1373,1379,1383,1387,1390,1395,1398,1401,1405,1408,1412,1416,1419,1423,1429,1434,1437,1442,1446,1450,1454,1457,1461,1466,1469,1472,1475,1478,1484,1488,1493,1497,1500,1504,1507,1510,1514,1518,1522,1525,1529,1533,1535,1539,1542,1545,1548,1551,1554,1557,1560,1564,1568,1572,1574,1577,1580,1582,1586,1589,1593,1595,1599,1602,1605,1608,1611,1615,1618,1621,1624,1627,1631,1634,1636,1640,1644,1648,1650,1653,1656,1660,1662,1665,1669,1673,1679,1684,1687,1690,1694,1698,1701,1704,1709,1713,1717,1720,1722,1726,1730,1733,1737,1741,1744,1747,1751,1755,1759,1762,1766,1769,1771,1773,1776,1780,1784,1787,1790,1792,1796,1800,1804,1808,1812,1815,1818,1821,1823,1827,1832,1836,1839,1842,1845,1847,1850,1854,1857,1860,1864,1868,1872,1876,1879,1883,1888,1892,1894,1898,1903,1907],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",8.35,8.18,0.11,1.34,57878.486074,1801,8.2531,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",8.39,8.17,8.2,-0.26,-3.07,93655.238843,1964,8.2286,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",8.7,8.4,8.46,-0.235,-2.7,99005.232339,1082,8.4694,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":50,"volume":224,"transactions":225,"vwap":226},"2026-09-29",8.68,8.78,8.64,8.695,0.075,48341.480027,1057,8.7007,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",8.6,8.67,8.42,8.62,-0.1,-1.15,147954.358018,2436,8.5644,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",8.82,8.83,8.71,8.72,-0.11,-1.25,92045.726501,1706,8.7375,{"date":250,"open":219,"high":251,"low":252,"close":241,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",8.84,8.65,0.06,0.68,87318.3068,2012,8.7829,{"date":259,"open":260,"high":261,"low":262,"close":260,"change":233,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",8.77,8.93,8.6945,-1.13,138716.470743,1746,8.7797,{"date":268,"open":242,"high":269,"low":219,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",8.91,8.87,0.13,1.49,125848.953714,2074,8.811,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":244,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",8.9,8.96,8.73,8.74,-1.24,115460.686808,1346,8.8399,{"date":287,"open":288,"high":289,"low":219,"close":290,"change":57,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",8.75,8.88,8.85,2.08,178119.966485,1968,8.8282,{"date":296,"open":297,"high":288,"low":297,"close":230,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",8.41,0.48,5.86,140770.704034,2348,8.6298,{"date":304,"open":305,"high":306,"low":98,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",8.21,8.29,8.19,0.1,1.24,128016.018156,2682,8.2054,{"date":314,"open":200,"high":307,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",7.995,8.09,-0.22,-2.65,119782.514688,2357,8.0922,{"date":323,"open":324,"high":325,"low":326,"close":23,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",8.082,8.361,8.05,0.39,4.92,286653.197105,3809,8.2684,{"date":333,"open":326,"high":20,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",7.9,7.92,-0.07,-0.88,106644.314903,1520,7.9612,{"date":342,"open":316,"high":343,"low":344,"close":345,"change":317,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",8.14,7.97,7.99,-2.68,110242.4949,1975,8.0406,{"date":351,"open":352,"high":353,"low":354,"close":305,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",8.27,8.28,8.16,-0.08,-0.97,106912.267709,1605,8.2204,{"date":361,"open":362,"high":190,"low":201,"close":306,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",8.282,-0.25,-2.93,375361.699371,4466,8.2809,{"date":369,"open":370,"high":229,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",8.32,8.54,0.27,3.26,160809.140208,2648,8.493,{"date":378,"open":352,"high":379,"low":380,"close":352,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",8.34,8.215,-0.13,-1.55,112174.204816,1618,8.2806,{"date":387,"open":388,"high":389,"low":307,"close":210,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",8.22,8.435,0.02,0.24,207710.56688,2674,8.3322,{"date":396,"open":343,"high":210,"low":21,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",8.38,0.15,1.82,173002.665083,2616,8.2766,{"date":404,"open":200,"high":306,"low":343,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",8.23,-0.06,-0.72,94933.673037,1102,8.2255,{"date":412,"open":413,"high":190,"low":414,"close":306,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",8.3,8.24,0.03,0.36,55080.675191,785,8.2863,{"date":421,"open":353,"high":397,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",8.125,8.26,-0.12,-1.43,106998.607251,1213,8.2488,{"date":430,"open":431,"high":221,"low":432,"close":397,"change":363,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",8.51,8.3101,-2.9,306129.086207,2695,8.4484,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":171,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",8.44,8.637,8.63,2.37,121682.558365,1658,8.5571,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",8.315,8.594,8.43,0.19,2.31,198829.076035,2909,8.4611,{"date":457,"open":458,"high":459,"low":458,"close":414,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",8.02,8.25,0.22,2.74,112865.444351,1264,8.1697,{"date":466,"open":467,"high":21,"low":468,"close":458,"change":271,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",7.83,7.8,1.65,233403.177499,2499,7.9823,{"date":474,"open":467,"high":335,"low":475,"close":476,"change":477,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",7.78,7.89,0,265112.386584,2685,7.848,{"date":482,"open":483,"high":476,"low":484,"close":476,"change":271,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",7.65,7.58,1.68,277700.591884,2699,7.7393,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":57,"percent_change":442,"volume":495,"transactions":496,"vwap":497},"2026-08-17",7.53,7.865,7.51,7.76,353514.712462,3429,7.6873,{"date":499,"open":500,"high":484,"low":501,"close":484,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",7.36,7.35,0.32,4.41,244403.843034,3121,7.5029,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",7.06,7.33,7.26,0.38,5.52,98826.729038,1253,7.2348,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",7.09,7.21,6.85,6.88,-0.21,-2.96,466496.296118,5037,6.981,{"date":529,"open":530,"high":531,"low":519,"close":519,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",7.1,7.18,-0.05,-0.7,53115.756336,755,7.101,{"date":538,"open":539,"high":500,"low":540,"close":541,"change":381,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",7.12,7.05,7.14,-1.79,130127.206963,1971,7.1826,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":271,"percent_change":399,"volume":551,"transactions":552,"vwap":553},"2026-08-07",7.17,7.27,7.155,17722.439274,355,7.2253,{"date":555,"open":541,"high":556,"low":519,"close":541,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",7.255,-0.04,-0.56,42558.763787,845,7.1462,{"date":563,"open":564,"high":510,"low":548,"close":531,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",7.25,-0.16,-2.18,92716.061121,1127,7.2448,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":192,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",7.23,7.39,7.22,7.34,1.52,65204.547621,864,7.2999,{"date":581,"open":519,"high":582,"low":519,"close":572,"change":135,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",7.29,1.26,26435.330246,407,7.1998,{"date":588,"open":548,"high":564,"low":589,"close":541,"change":590,"percent_change":105,"volume":591,"transactions":592,"vwap":593},"2026-07-31",7.1109,0.04,70189.152375,675,7.1783,{"date":595,"open":509,"high":596,"low":597,"close":530,"change":135,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",7.13,7.04,1.28,17899.62741,300,7.0917,{"date":603,"open":597,"high":604,"low":605,"close":606,"change":532,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",7.15,7,7.01,-0.71,31288.727296,743,7.0524,{"date":612,"open":613,"high":614,"low":615,"close":509,"change":616,"percent_change":178,"volume":617,"transactions":618,"vwap":619},"2026-07-28",6.91,7.07,6.89,0.07,78440.579663,896,7.0265,{"date":621,"open":605,"high":519,"low":622,"close":623,"change":336,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",6.93,6.99,-0.99,37860.869494,652,7.0031,{"date":629,"open":606,"high":596,"low":623,"close":509,"change":308,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",1.44,17807.561686,423,7.064,{"date":635,"open":636,"high":597,"low":637,"close":636,"change":532,"percent_change":607,"volume":638,"transactions":639,"vwap":640},"2026-07-23",6.96,6.9235,27642.366873,580,6.9665,{"date":642,"open":519,"high":643,"low":605,"close":606,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",7.19,-0.27,-3.71,49843.145007,750,7.091,{"date":650,"open":564,"high":651,"low":548,"close":652,"change":451,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",7.31,7.28,2.68,24580.504156,252,7.257,{"date":658,"open":659,"high":582,"low":660,"close":519,"change":590,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",7.24,7.08,0.57,50074.691407,569,7.1859,{"date":666,"open":622,"high":667,"low":622,"close":540,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":540},"2026-07-17",7.11,0.14,2.03,28000,{"date":672,"open":673,"high":605,"low":615,"close":613,"change":92,"percent_change":674,"volume":675,"transactions":9,"vwap":613},"2026-07-16",6.95,-3.36,40500,{"date":677,"open":572,"high":659,"low":604,"close":604,"change":424,"percent_change":678,"volume":679,"transactions":9,"vwap":604},"2026-07-15",-1.65,23700,{"date":681,"open":682,"high":582,"low":682,"close":549,"change":308,"percent_change":683,"volume":684,"transactions":9,"vwap":549},"2026-07-14",7.2,1.39,38900,{"date":686,"open":597,"high":643,"low":687,"close":548,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":548},"2026-07-13",7.03,0.05,0.7,45400,{"date":692,"open":693,"high":693,"low":660,"close":539,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":539},"2026-07-10",7.16,-0.03,-0.42,10200,{"date":698,"open":604,"high":682,"low":539,"close":604,"change":381,"percent_change":542,"volume":699,"transactions":9,"vwap":604},"2026-07-09",31100,{"date":701,"open":582,"high":575,"low":659,"close":652,"change":694,"percent_change":702,"volume":703,"transactions":9,"vwap":652},"2026-07-08",-0.41,20200,{"date":705,"open":706,"high":706,"low":707,"close":651,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":651},"2026-07-07",7.45,7.3,-0.18,-2.4,35000,{"date":712,"open":713,"high":491,"low":714,"close":715,"change":716,"percent_change":381,"volume":717,"transactions":9,"vwap":715},"2026-07-06",7.5,7.46,7.49,-0.01,30600,{"date":719,"open":720,"high":721,"low":714,"close":713,"change":722,"percent_change":644,"volume":723,"transactions":9,"vwap":713},"2026-07-02",7.54,7.61,-0.02,18000,{"date":725,"open":484,"high":726,"low":727,"close":727,"change":57,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-01",7.71,7.52,2.45,35400,{"date":731,"open":510,"high":732,"low":733,"close":575,"change":722,"percent_change":644,"volume":734,"transactions":9,"vwap":575},"2026-06-30",7.4,7.32,25200,{"date":736,"open":707,"high":732,"low":659,"close":500,"change":308,"percent_change":737,"volume":738,"transactions":9,"vwap":500},"2026-06-29",1.38,50100,{"date":740,"open":530,"high":549,"low":540,"close":511,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":511},"2026-06-26",0.08,1.11,65700,{"date":745,"open":596,"high":643,"low":667,"close":531,"change":590,"percent_change":105,"volume":746,"transactions":9,"vwap":531},"2026-06-25",28500,{"date":748,"open":548,"high":643,"low":539,"close":541,"change":749,"percent_change":668,"volume":750,"transactions":9,"vwap":541},"2026-06-24",0.01,17300,{"date":752,"open":623,"high":531,"low":753,"close":596,"change":406,"percent_change":754,"volume":755,"transactions":9,"vwap":596},"2026-06-23",6.98,-0.83,51900,{"date":757,"open":707,"high":707,"low":660,"close":643,"change":424,"percent_change":758,"volume":759,"transactions":9,"vwap":643},"2026-06-22",-1.64,70400,{"date":761,"open":575,"high":573,"low":659,"close":651,"change":688,"percent_change":762,"volume":763,"transactions":9,"vwap":651},"2026-06-18",0.69,25100,{"date":765,"open":706,"high":714,"low":564,"close":511,"change":766,"percent_change":346,"volume":767,"transactions":9,"vwap":511},"2026-06-17",-0.2,21700,{"date":769,"open":770,"high":771,"low":510,"close":714,"change":477,"percent_change":477,"volume":772,"transactions":9,"vwap":714},"2026-06-16",7.41,7.48,86900,{"date":774,"open":771,"high":727,"low":706,"close":714,"change":390,"percent_change":372,"volume":775,"transactions":9,"vwap":714},"2026-06-15",18600,{"date":777,"open":778,"high":713,"low":778,"close":779,"change":477,"percent_change":477,"volume":780,"transactions":9,"vwap":779},"2026-06-12",7.42,7.44,25800,{"date":782,"open":549,"high":714,"low":549,"close":779,"change":783,"percent_change":784,"volume":780,"transactions":9,"vwap":779},"2026-06-11",0.23,3.19,{"date":786,"open":520,"high":582,"low":520,"close":520,"change":694,"percent_change":702,"volume":787,"transactions":9,"vwap":520},"2026-06-10",30400,{"date":789,"open":652,"high":651,"low":519,"close":659,"change":477,"percent_change":477,"volume":790,"transactions":9,"vwap":659},"2026-06-09",19600,{"date":792,"open":510,"high":501,"low":667,"close":659,"change":616,"percent_change":793,"volume":759,"transactions":9,"vwap":659},"2026-06-08",0.98,{"date":795,"open":510,"high":575,"low":693,"close":548,"change":523,"percent_change":796,"volume":797,"transactions":9,"vwap":548},"2026-06-05",-2.85,46800,{"date":799,"open":501,"high":800,"low":501,"close":801,"change":716,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-04",7.43,7.38,-0.14,51300,{"date":805,"open":806,"high":714,"low":500,"close":573,"change":424,"percent_change":807,"volume":808,"transactions":9,"vwap":573},"2026-06-03",7.37,-1.6,59700,{"date":810,"open":811,"high":484,"low":715,"close":493,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":493},"2026-06-02",7.57,-0.19,-2.47,49800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":244,"percent_change":821,"volume":738,"transactions":9,"vwap":820},"2026-06-01",7.72,7.75,7.66,7.7,-1.41,{"date":823,"open":824,"high":22,"low":475,"close":825,"change":532,"percent_change":826,"volume":729,"transactions":9,"vwap":825},"2026-05-29",7.82,7.81,-0.64,{"date":828,"open":22,"high":829,"low":467,"close":830,"change":424,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-28",7.94,7.86,-1.5,26200,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":415,"percent_change":512,"volume":838,"transactions":9,"vwap":837},"2026-05-27",7.96,8.04,7.98,49900,{"date":840,"open":344,"high":326,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-26",7.84,7.95,0.12,1.53,92500,{"date":847,"open":830,"high":476,"low":817,"close":467,"change":749,"percent_change":271,"volume":848,"transactions":9,"vwap":467},"2026-05-22",72300,{"date":850,"open":851,"high":335,"low":468,"close":824,"change":532,"percent_change":826,"volume":852,"transactions":9,"vwap":824},"2026-05-21",7.85,24800,{"date":854,"open":467,"high":829,"low":475,"close":855,"change":372,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-20",7.87,3.55,70900,{"date":859,"open":860,"high":818,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-19",7.74,7.55,7.6,-0.23,-2.94,54800,{"date":867,"open":855,"high":868,"low":817,"close":467,"change":843,"percent_change":869,"volume":870,"transactions":9,"vwap":467},"2026-05-18",7.91,1.56,80200,{"date":872,"open":19,"high":19,"low":726,"close":726,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":726},"2026-05-15",-0.32,-3.99,65800,{"date":877,"open":835,"high":878,"low":335,"close":879,"change":16,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-14",8.07,8.03,2.16,68100,{"date":883,"open":829,"high":829,"low":501,"close":830,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":830},"2026-05-13",-0.57,-6.76,184400,{"date":888,"open":297,"high":439,"low":23,"close":450,"change":722,"percent_change":92,"volume":790,"transactions":9,"vwap":450},"2026-05-12",{"date":890,"open":211,"high":252,"low":439,"close":891,"change":233,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-11",8.45,-1.17,57800,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":684,"transactions":9,"vwap":897},"2026-05-08",8.53,8.55,8.36,0.29,3.51,{"date":902,"open":413,"high":903,"low":307,"close":423,"change":722,"percent_change":92,"volume":904,"transactions":9,"vwap":423},"2026-05-07",8.48,61700,{"date":906,"open":370,"high":190,"low":305,"close":353,"change":616,"percent_change":907,"volume":908,"transactions":9,"vwap":353},"2026-05-06",0.85,18700,{"date":910,"open":352,"high":23,"low":305,"close":305,"change":355,"percent_change":356,"volume":911,"transactions":9,"vwap":305},"2026-05-05",23200,{"date":913,"open":305,"high":397,"low":201,"close":306,"change":741,"percent_change":914,"volume":915,"transactions":9,"vwap":306},"2026-05-04",0.97,42800,{"date":917,"open":343,"high":918,"low":343,"close":305,"change":616,"percent_change":919,"volume":920,"transactions":9,"vwap":305},"2026-05-01",8.33,0.86,76000,{"date":922,"open":191,"high":305,"low":21,"close":343,"change":415,"percent_change":923,"volume":924,"transactions":9,"vwap":343},"2026-04-30",0.37,23800,{"date":926,"open":20,"high":307,"low":316,"close":20,"change":557,"percent_change":927,"volume":928,"transactions":9,"vwap":20},"2026-04-29",-0.49,32600,{"date":930,"open":931,"high":353,"low":98,"close":931,"change":532,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-28",8.15,-0.61,22100,{"date":935,"open":354,"high":190,"low":931,"close":201,"change":355,"percent_change":356,"volume":936,"transactions":9,"vwap":201},"2026-04-27",48600,{"date":938,"open":414,"high":370,"low":191,"close":353,"change":749,"percent_change":843,"volume":939,"transactions":9,"vwap":353},"2026-04-24",21600,{"date":941,"open":370,"high":439,"low":343,"close":352,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":352},"2026-04-23",-0.09,-1.08,115600,{"date":946,"open":23,"high":947,"low":200,"close":898,"change":391,"percent_change":948,"volume":949,"transactions":9,"vwap":898},"2026-04-22",8.37,2.96,43300,{"date":951,"open":306,"high":370,"low":952,"close":952,"change":766,"percent_change":709,"volume":953,"transactions":9,"vwap":952},"2026-04-21",8.12,24600,{"date":955,"open":423,"high":898,"low":414,"close":370,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":370},"2026-04-20",-0.17,-2,32500,{"date":960,"open":199,"high":961,"low":199,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-17",8.57,8.49,0.25,3.03,51400,{"date":967,"open":23,"high":947,"low":201,"close":414,"change":766,"percent_change":968,"volume":969,"transactions":9,"vwap":414},"2026-04-16",-2.37,33200,{"date":971,"open":891,"high":891,"low":190,"close":439,"change":390,"percent_change":391,"volume":972,"transactions":9,"vwap":439},"2026-04-15",24500,{"date":974,"open":297,"high":961,"low":297,"close":231,"change":722,"percent_change":92,"volume":975,"transactions":9,"vwap":231},"2026-04-14",37100,{"date":977,"open":190,"high":962,"low":918,"close":439,"change":532,"percent_change":978,"volume":979,"transactions":9,"vwap":439},"2026-04-13",-0.59,34100,{"date":981,"open":896,"high":229,"low":891,"close":962,"change":722,"percent_change":92,"volume":982,"transactions":9,"vwap":962},"2026-04-10",29900,{"date":984,"open":379,"high":961,"low":918,"close":431,"change":590,"percent_change":985,"volume":986,"transactions":9,"vwap":431},"2026-04-09",0.47,29800,{"date":988,"open":23,"high":371,"low":23,"close":989,"change":460,"percent_change":990,"volume":852,"transactions":9,"vwap":989},"2026-04-08",8.47,2.67,{"date":992,"open":459,"high":413,"low":20,"close":459,"change":694,"percent_change":993,"volume":994,"transactions":9,"vwap":459},"2026-04-07",-0.36,20400,{"date":996,"open":459,"high":297,"low":405,"close":353,"change":812,"percent_change":997,"volume":998,"transactions":9,"vwap":353},"2026-04-06",-2.24,56600,{"date":1000,"open":898,"high":903,"low":343,"close":989,"change":477,"percent_change":477,"volume":1001,"transactions":9,"vwap":989},"2026-04-02",32300,{"date":1003,"open":898,"high":961,"low":898,"close":989,"change":271,"percent_change":869,"volume":1004,"transactions":9,"vwap":989},"2026-04-01",49700,{"date":1006,"open":836,"high":190,"low":836,"close":379,"change":372,"percent_change":1007,"volume":1008,"transactions":9,"vwap":379},"2026-03-31",3.35,51800,{"date":1010,"open":316,"high":316,"low":344,"close":878,"change":355,"percent_change":1011,"volume":1012,"transactions":9,"vwap":878},"2026-03-30",-0.98,66800,{"date":1014,"open":20,"high":200,"low":1015,"close":931,"change":336,"percent_change":1016,"volume":1017,"transactions":9,"vwap":931},"2026-03-27",8.06,-0.85,185400,{"date":1019,"open":343,"high":306,"low":98,"close":388,"change":390,"percent_change":391,"volume":1020,"transactions":9,"vwap":388},"2026-03-26",71700,{"date":1022,"open":388,"high":423,"low":931,"close":201,"change":477,"percent_change":477,"volume":1023,"transactions":9,"vwap":201},"2026-03-25",36400,{"date":1025,"open":343,"high":305,"low":878,"close":201,"change":477,"percent_change":477,"volume":1026,"transactions":9,"vwap":201},"2026-03-24",110400,{"date":1028,"open":423,"high":947,"low":354,"close":201,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":201},"2026-03-23",-0.3,-3.53,134700,{"date":1033,"open":209,"high":281,"low":439,"close":1034,"change":424,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-20",8.5,-1.39,134900,{"date":1038,"open":1034,"high":221,"low":903,"close":232,"change":415,"percent_change":120,"volume":1039,"transactions":9,"vwap":232},"2026-03-19",46400,{"date":1041,"open":1042,"high":1042,"low":897,"close":1043,"change":1029,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-18",8.86,8.59,-3.37,57500,{"date":1047,"open":269,"high":1048,"low":1049,"close":1050,"change":716,"percent_change":244,"volume":1051,"transactions":9,"vwap":1050},"2026-03-17",8.92,8.81,8.89,41900,{"date":1053,"open":220,"high":1054,"low":220,"close":278,"change":171,"percent_change":1055,"volume":1056,"transactions":9,"vwap":278},"2026-03-16",9.05,2.3,128600,{"date":1058,"open":280,"high":1042,"low":961,"close":209,"change":749,"percent_change":843,"volume":965,"transactions":9,"vwap":209},"2026-03-13",{"date":1060,"open":450,"high":1061,"low":397,"close":1062,"change":668,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-12",8.79,8.69,1.64,74200,{"date":1066,"open":209,"high":209,"low":297,"close":897,"change":702,"percent_change":1067,"volume":1068,"transactions":9,"vwap":897},"2026-03-11",-4.58,229700,{"date":1070,"open":1071,"high":1072,"low":289,"close":279,"change":722,"percent_change":317,"volume":1073,"transactions":9,"vwap":279},"2026-03-10",9.04,9.11,62700,{"date":1075,"open":288,"high":1076,"low":1043,"close":1077,"change":843,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-09",9.09,8.98,1.35,56900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1042,"change":956,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1042},"2026-03-06",9,9.1,8.8,-1.88,28800,{"date":1088,"open":1089,"high":1089,"low":1042,"close":1090,"change":565,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-05",9.17,9.03,-1.74,61500,{"date":1094,"open":1083,"high":1095,"low":1082,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-04",9.24,9.19,0.26,2.91,92900,{"date":1101,"open":290,"high":1102,"low":1103,"close":261,"change":802,"percent_change":1104,"volume":915,"transactions":9,"vwap":261},"2026-03-03",8.95,8.66,-1.54,{"date":1106,"open":1082,"high":1083,"low":1050,"close":1107,"change":923,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-02",9.07,4.25,59800,{"date":1111,"open":1084,"high":289,"low":232,"close":209,"change":523,"percent_change":1112,"volume":1113,"transactions":9,"vwap":209},"2026-02-27",-2.36,52100,{"date":1115,"open":1116,"high":1117,"low":288,"close":269,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":269},"2026-02-26",8.99,9.06,-0.4,-4.3,65200,{"date":1122,"open":1095,"high":29,"low":1096,"close":1123,"change":192,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-02-25",9.31,1.2,105600,{"date":1127,"open":1090,"high":1128,"low":1082,"close":1129,"change":502,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-02-24",9.27,9.2,3.6,145400,{"date":1133,"open":1084,"high":261,"low":288,"close":289,"change":741,"percent_change":1134,"volume":1135,"transactions":9,"vwap":289},"2026-02-23",0.91,44300,{"date":1137,"open":1138,"high":290,"low":1138,"close":1084,"change":668,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1084},"2026-02-20",8.58,1.62,24100,{"date":1142,"open":1034,"high":260,"low":210,"close":1103,"change":812,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1103},"2026-02-19",-2.15,63400,{"date":1146,"open":278,"high":279,"low":1062,"close":290,"change":863,"percent_change":1147,"volume":1148,"transactions":9,"vwap":290},"2026-02-18",-2.53,87700,{"date":1150,"open":260,"high":1151,"low":281,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-17",9.08,0.58,6.82,78600,{"date":1156,"open":1043,"high":221,"low":891,"close":1034,"change":336,"percent_change":1157,"volume":1120,"transactions":9,"vwap":1034},"2026-02-13",-0.82,{"date":1159,"open":450,"high":242,"low":947,"close":961,"change":253,"percent_change":1160,"volume":1161,"transactions":9,"vwap":961},"2026-02-12",0.71,208800,{"date":1163,"open":898,"high":232,"low":23,"close":431,"change":398,"percent_change":1164,"volume":1165,"transactions":9,"vwap":431},"2026-02-11",1.79,69700,{"date":1167,"open":353,"high":947,"low":414,"close":898,"change":741,"percent_change":914,"volume":1168,"transactions":9,"vwap":898},"2026-02-10",34600,{"date":1170,"open":353,"high":306,"low":343,"close":353,"change":616,"percent_change":907,"volume":1171,"transactions":9,"vwap":353},"2026-02-09",60500,{"date":1173,"open":879,"high":405,"low":458,"close":305,"change":451,"percent_change":442,"volume":1174,"transactions":9,"vwap":305},"2026-02-06",30500,{"date":1176,"open":20,"high":21,"low":837,"close":458,"change":355,"percent_change":624,"volume":1177,"transactions":9,"vwap":458},"2026-02-05",44800,{"date":1179,"open":405,"high":352,"low":829,"close":98,"change":942,"percent_change":1180,"volume":1181,"transactions":9,"vwap":98},"2026-02-04",-1.1,108300,{"date":1183,"open":353,"high":23,"low":326,"close":307,"change":532,"percent_change":932,"volume":1184,"transactions":9,"vwap":307},"2026-02-03",58000,{"date":1186,"open":459,"high":397,"low":305,"close":414,"change":355,"percent_change":1187,"volume":1188,"transactions":9,"vwap":414},"2026-02-02",-0.96,37600,{"date":1190,"open":439,"high":896,"low":201,"close":370,"change":532,"percent_change":1191,"volume":1192,"transactions":9,"vwap":370},"2026-01-30",-0.6,57300,{"date":1194,"open":1195,"high":1195,"low":459,"close":947,"change":644,"percent_change":1196,"volume":1197,"transactions":9,"vwap":947},"2026-01-29",8.61,-3.12,61000,{"date":1199,"open":289,"high":289,"low":961,"close":221,"change":863,"percent_change":1200,"volume":1201,"transactions":9,"vwap":221},"2026-01-28",-2.59,76700,{"date":1203,"open":260,"high":270,"low":1062,"close":270,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":270},"2026-01-27",0.31,3.62,107200,{"date":1208,"open":231,"high":232,"low":210,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-26",8.56,0.64,8.08,181600,{"date":1214,"open":835,"high":344,"low":851,"close":335,"change":406,"percent_change":1215,"volume":1216,"transactions":9,"vwap":335},"2026-01-23",-0.75,65000,{"date":1218,"open":829,"high":1211,"low":22,"close":837,"change":451,"percent_change":1219,"volume":1220,"transactions":9,"vwap":837},"2026-01-22",2.44,29400,{"date":1222,"open":818,"high":855,"low":819,"close":1223,"change":722,"percent_change":202,"volume":1224,"transactions":9,"vwap":1223},"2026-01-21",7.79,39500,{"date":1226,"open":824,"high":835,"low":817,"close":825,"change":993,"percent_change":1227,"volume":1228,"transactions":9,"vwap":825},"2026-01-20",-4.41,119200,{"date":1230,"open":414,"high":379,"low":952,"close":200,"change":532,"percent_change":932,"volume":1231,"transactions":9,"vwap":200},"2026-01-16",71000,{"date":1233,"open":19,"high":210,"low":835,"close":388,"change":1097,"percent_change":1234,"volume":1235,"transactions":9,"vwap":388},"2026-01-15",3.27,111500,{"date":1237,"open":335,"high":344,"low":830,"close":835,"change":741,"percent_change":1238,"volume":1239,"transactions":9,"vwap":835},"2026-01-14",1.02,60900,{"date":1241,"open":1242,"high":1242,"low":830,"close":1243,"change":708,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-01-13",8.01,7.88,-2.23,57900,{"date":1247,"open":326,"high":201,"low":19,"close":1015,"change":390,"percent_change":963,"volume":1248,"transactions":9,"vwap":1015},"2026-01-12",147800,{"date":1250,"open":837,"high":1211,"low":835,"close":836,"change":135,"percent_change":1251,"volume":1252,"transactions":9,"vwap":836},"2026-01-09",1.13,105000,{"date":1254,"open":19,"high":1015,"low":868,"close":842,"change":135,"percent_change":1255,"volume":1256,"transactions":9,"vwap":842},"2026-01-08",1.15,103600,{"date":1258,"open":879,"high":326,"low":1259,"close":830,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":830},"2026-01-07",7.56,0.43,5.79,148200,{"date":1264,"open":500,"high":800,"low":510,"close":800,"change":451,"percent_change":1265,"volume":1266,"transactions":9,"vwap":800},"2026-01-06",2.62,70600,{"date":1268,"open":707,"high":707,"low":548,"close":659,"change":76,"percent_change":1269,"volume":1270,"transactions":9,"vwap":659},"2026-01-05",2.99,64100,{"date":1272,"open":1273,"high":667,"low":1274,"close":687,"change":694,"percent_change":695,"volume":1275,"transactions":9,"vwap":687},"2026-01-02",7.02,6.92,35700,{"date":1277,"open":541,"high":693,"low":597,"close":509,"change":532,"percent_change":533,"volume":1278,"transactions":9,"vwap":509},"2025-12-31",26500,{"date":1280,"open":530,"high":548,"low":614,"close":667,"change":253,"percent_change":907,"volume":1281,"transactions":9,"vwap":667},"2025-12-30",24000,{"date":1283,"open":623,"high":614,"low":753,"close":540,"change":722,"percent_change":1284,"volume":1285,"transactions":9,"vwap":540},"2025-12-29",-0.28,27500,{"date":1287,"open":667,"high":604,"low":753,"close":614,"change":722,"percent_change":1284,"volume":1288,"transactions":9,"vwap":614},"2025-12-26",54300,{"date":1290,"open":519,"high":596,"low":687,"close":519,"change":390,"percent_change":1291,"volume":1292,"transactions":9,"vwap":519},"2025-12-24",0.28,15900,{"date":1294,"open":540,"high":519,"low":1295,"close":614,"change":477,"percent_change":477,"volume":1296,"transactions":9,"vwap":614},"2025-12-23",6.97,66300,{"date":1298,"open":531,"high":564,"low":509,"close":614,"change":523,"percent_change":1299,"volume":1300,"transactions":9,"vwap":614},"2025-12-22",-2.88,55000,{"date":1302,"open":604,"high":707,"low":541,"close":652,"change":253,"percent_change":1303,"volume":1304,"transactions":9,"vwap":652},"2025-12-19",0.83,151000,{"date":1306,"open":572,"high":706,"low":574,"close":574,"change":171,"percent_change":1307,"volume":1308,"transactions":9,"vwap":574},"2025-12-18",2.85,115400,{"date":1310,"open":531,"high":531,"low":1295,"close":1273,"change":233,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1273},"2025-12-17",-1.4,40400,{"date":1314,"open":531,"high":574,"low":509,"close":539,"change":381,"percent_change":542,"volume":1315,"transactions":9,"vwap":539},"2025-12-16",34300,{"date":1317,"open":660,"high":707,"low":660,"close":564,"change":783,"percent_change":1318,"volume":1319,"transactions":9,"vwap":564},"2025-12-15",3.28,65400,{"date":1321,"open":623,"high":519,"low":1322,"close":1273,"change":477,"percent_change":477,"volume":1323,"transactions":9,"vwap":1273},"2025-12-12",6.94,79800,{"date":1325,"open":606,"high":597,"low":1295,"close":1273,"change":716,"percent_change":802,"volume":1326,"transactions":9,"vwap":1273},"2025-12-11",54500,{"date":1328,"open":1329,"high":614,"low":1330,"close":687,"change":460,"percent_change":1331,"volume":1332,"transactions":9,"vwap":687},"2025-12-10",6.9,6.86,3.23,117800,{"date":1334,"open":1335,"high":522,"low":1336,"close":1337,"change":741,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-09",6.78,6.77,6.81,1.19,61400,{"date":1341,"open":1342,"high":521,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-12-08",6.75,6.63,6.73,-0.35,-4.94,741300,{"date":1349,"open":541,"high":659,"low":623,"close":660,"change":694,"percent_change":695,"volume":1350,"transactions":9,"vwap":660},"2025-12-05",55700,{"date":1352,"open":539,"high":520,"low":614,"close":667,"change":390,"percent_change":1291,"volume":1353,"transactions":9,"vwap":667},"2025-12-04",41500,{"date":1355,"open":540,"high":667,"low":1273,"close":519,"change":16,"percent_change":1356,"volume":1357,"transactions":9,"vwap":519},"2025-12-03",2.46,100000,{"date":1359,"open":753,"high":623,"low":615,"close":1274,"change":451,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1274},"2025-12-02",2.82,89400,{"date":1363,"open":1342,"high":1153,"low":1364,"close":1344,"change":415,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1344},"2025-12-01",6.71,0.45,62600,{"date":1368,"open":1153,"high":1153,"low":1369,"close":1370,"change":233,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-11-28",6.69,6.7,-1.47,41800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1375,"change":477,"percent_change":477,"volume":1378,"transactions":9,"vwap":1375},"2025-11-26",6.8,6.83,6.76,29700,{"date":1380,"open":1336,"high":1375,"low":1370,"close":1375,"change":694,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1375},"2025-11-25",-0.44,65300,{"date":1384,"open":1342,"high":1385,"low":1386,"close":1376,"change":741,"percent_change":1338,"volume":1020,"transactions":9,"vwap":1376},"2025-11-24",6.84,6.72,{"date":1388,"open":1377,"high":1336,"low":1389,"close":1342,"change":616,"percent_change":64,"volume":1312,"transactions":9,"vwap":1342},"2025-11-21",6.6,{"date":1391,"open":605,"high":605,"low":1343,"close":1392,"change":363,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-11-20",6.68,-3.61,81000,{"date":1396,"open":636,"high":540,"low":522,"close":622,"change":135,"percent_change":1397,"volume":1339,"transactions":9,"vwap":622},"2025-11-19",1.32,{"date":1399,"open":1375,"high":1400,"low":1336,"close":1385,"change":477,"percent_change":477,"volume":684,"transactions":9,"vwap":1385},"2025-11-18",6.87,{"date":1402,"open":1274,"high":673,"low":1335,"close":1385,"change":1403,"percent_change":1143,"volume":1404,"transactions":9,"vwap":1385},"2025-11-17",-0.15,147300,{"date":1406,"open":522,"high":509,"low":1330,"close":623,"change":942,"percent_change":1407,"volume":1092,"transactions":9,"vwap":623},"2025-11-14",-1.27,{"date":1409,"open":733,"high":510,"low":540,"close":660,"change":766,"percent_change":1410,"volume":1411,"transactions":9,"vwap":660},"2025-11-13",-2.75,80900,{"date":1413,"open":582,"high":575,"low":574,"close":652,"change":460,"percent_change":1414,"volume":1415,"transactions":9,"vwap":652},"2025-11-12",3.12,85200,{"date":1417,"open":596,"high":548,"low":606,"close":509,"change":590,"percent_change":661,"volume":1418,"transactions":9,"vwap":509},"2025-11-11",91500,{"date":1420,"open":541,"high":541,"low":605,"close":1273,"change":416,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1273},"2025-11-10",5.41,135100,{"date":1424,"open":1389,"high":1344,"low":1425,"close":1426,"change":590,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-07",6.55,6.66,0.6,55500,{"date":1430,"open":1329,"high":613,"low":1389,"close":1431,"change":1432,"percent_change":1433,"volume":1239,"transactions":9,"vwap":1431},"2025-11-06",6.62,-0.29,-4.2,{"date":1435,"open":615,"high":622,"low":1337,"close":613,"change":391,"percent_change":1130,"volume":1436,"transactions":9,"vwap":613},"2025-11-05",26300,{"date":1438,"open":615,"high":1329,"low":1426,"close":1439,"change":317,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-11-04",6.67,-3.19,37700,{"date":1443,"open":673,"high":623,"low":1376,"close":615,"change":694,"percent_change":1444,"volume":1445,"transactions":9,"vwap":615},"2025-11-03",-0.43,81500,{"date":1447,"open":1376,"high":673,"low":1376,"close":1274,"change":308,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1274},"2025-10-31",1.47,33800,{"date":1451,"open":1274,"high":606,"low":1153,"close":1153,"change":233,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1153},"2025-10-30",-1.45,22700,{"date":1455,"open":530,"high":667,"low":521,"close":1274,"change":694,"percent_change":1444,"volume":1456,"transactions":9,"vwap":1274},"2025-10-29",40300,{"date":1458,"open":687,"high":660,"low":622,"close":673,"change":355,"percent_change":1459,"volume":1460,"transactions":9,"vwap":673},"2025-10-28",-1.14,50000,{"date":1462,"open":613,"high":667,"low":613,"close":687,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":687},"2025-10-27",0.16,2.33,59500,{"date":1467,"open":613,"high":636,"low":1153,"close":1400,"change":390,"percent_change":899,"volume":1468,"transactions":9,"vwap":1400},"2025-10-24",53300,{"date":1470,"open":1375,"high":1329,"low":1342,"close":521,"change":688,"percent_change":1471,"volume":1192,"transactions":9,"vwap":521},"2025-10-23",0.74,{"date":1473,"open":613,"high":622,"low":1386,"close":1375,"change":381,"percent_change":1085,"volume":1474,"transactions":9,"vwap":1375},"2025-10-22",69600,{"date":1476,"open":605,"high":605,"low":522,"close":622,"change":1403,"percent_change":1477,"volume":875,"transactions":9,"vwap":622},"2025-10-21",-2.12,{"date":1479,"open":1480,"high":531,"low":1344,"close":660,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":660},"2025-10-20",6.74,0.33,4.89,137300,{"date":1485,"open":1342,"high":1375,"low":1486,"close":1342,"change":477,"percent_change":477,"volume":1487,"transactions":9,"vwap":1342},"2025-10-17",6.61,112400,{"date":1489,"open":1490,"high":1342,"low":1389,"close":1342,"change":398,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1342},"2025-10-16",6.64,2.27,132300,{"date":1494,"open":1369,"high":1375,"low":1389,"close":1389,"change":317,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1389},"2025-10-15",-3.23,216000,{"date":1498,"open":1153,"high":521,"low":1364,"close":1153,"change":406,"percent_change":1499,"volume":1001,"transactions":9,"vwap":1153},"2025-10-14",-0.87,{"date":1501,"open":1375,"high":613,"low":1342,"close":522,"change":741,"percent_change":1502,"volume":1503,"transactions":9,"vwap":522},"2025-10-13",1.18,42600,{"date":1505,"open":623,"high":540,"low":1386,"close":1375,"change":381,"percent_change":1085,"volume":1506,"transactions":9,"vwap":1375},"2025-10-10",80700,{"date":1508,"open":636,"high":623,"low":1330,"close":622,"change":135,"percent_change":1397,"volume":1509,"transactions":9,"vwap":622},"2025-10-09",52900,{"date":1511,"open":1370,"high":521,"low":1486,"close":1385,"change":451,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1385},"2025-10-08",2.86,134200,{"date":1515,"open":1369,"high":1369,"low":30,"close":1516,"change":532,"percent_change":1215,"volume":1517,"transactions":9,"vwap":1516},"2025-10-07",6.65,100500,{"date":1519,"open":1385,"high":1385,"low":1426,"close":1370,"change":424,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1370},"2025-10-06",-1.76,59100,{"date":1523,"open":1153,"high":615,"low":1524,"close":1153,"change":390,"percent_change":899,"volume":1004,"transactions":9,"vwap":1153},"2025-10-03",6.79,{"date":1526,"open":1385,"high":1400,"low":1377,"close":1375,"change":557,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1375},"2025-10-02",-0.58,31800,{"date":1530,"open":1524,"high":613,"low":1335,"close":1385,"change":233,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1385},"2025-10-01",-1.44,39100,{"date":1534,"open":605,"high":605,"low":521,"close":1322,"change":616,"percent_change":1238,"volume":1465,"transactions":9,"vwap":1322},"2025-09-30",{"date":1536,"open":1375,"high":1322,"low":1336,"close":1400,"change":171,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1400},"2025-09-29",3,58400,{"date":1540,"open":1364,"high":1364,"low":1425,"close":1439,"change":722,"percent_change":1029,"volume":1541,"transactions":9,"vwap":1439},"2025-09-26",66700,{"date":1543,"open":1337,"high":1337,"low":1343,"close":1369,"change":766,"percent_change":433,"volume":1544,"transactions":9,"vwap":1369},"2025-09-25",83400,{"date":1546,"open":1274,"high":1322,"low":1153,"close":615,"change":694,"percent_change":1444,"volume":1547,"transactions":9,"vwap":615},"2025-09-24",51000,{"date":1549,"open":753,"high":597,"low":615,"close":1274,"change":336,"percent_change":1550,"volume":969,"transactions":9,"vwap":1274},"2025-09-23",-1,{"date":1552,"open":613,"high":1273,"low":521,"close":623,"change":741,"percent_change":1553,"volume":743,"transactions":9,"vwap":623},"2025-09-22",1.16,{"date":1555,"open":605,"high":605,"low":1330,"close":613,"change":532,"percent_change":407,"volume":1556,"transactions":9,"vwap":613},"2025-09-19",35900,{"date":1558,"open":753,"high":605,"low":522,"close":636,"change":253,"percent_change":50,"volume":1559,"transactions":9,"vwap":636},"2025-09-18",41700,{"date":1561,"open":687,"high":597,"low":1385,"close":1329,"change":381,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1329},"2025-09-17",-1.85,30700,{"date":1565,"open":1274,"high":604,"low":1274,"close":687,"change":171,"percent_change":1566,"volume":1567,"transactions":9,"vwap":687},"2025-09-16",2.93,82900,{"date":1569,"open":605,"high":605,"low":1375,"close":1376,"change":812,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1376},"2025-09-15",-2.71,58500,{"date":1573,"open":530,"high":541,"low":753,"close":1273,"change":477,"percent_change":477,"volume":780,"transactions":9,"vwap":1273},"2025-09-12",{"date":1575,"open":643,"high":549,"low":606,"close":1273,"change":424,"percent_change":1576,"volume":1168,"transactions":9,"vwap":1273},"2025-09-11",-1.68,{"date":1578,"open":531,"high":511,"low":667,"close":541,"change":716,"percent_change":802,"volume":1579,"transactions":9,"vwap":541},"2025-09-10",53200,{"date":1581,"open":520,"high":659,"low":667,"close":604,"change":336,"percent_change":356,"volume":780,"transactions":9,"vwap":604},"2025-09-09",{"date":1583,"open":682,"high":806,"low":531,"close":574,"change":741,"percent_change":1584,"volume":1585,"transactions":9,"vwap":574},"2025-09-08",1.12,97500,{"date":1587,"open":660,"high":800,"low":687,"close":541,"change":741,"percent_change":1251,"volume":1588,"transactions":9,"vwap":541},"2025-09-05",129800,{"date":1590,"open":605,"high":519,"low":1274,"close":509,"change":135,"percent_change":1591,"volume":1592,"transactions":9,"vwap":509},"2025-09-04",1.29,32700,{"date":1594,"open":687,"high":667,"low":1274,"close":1295,"change":532,"percent_change":607,"volume":979,"transactions":9,"vwap":1295},"2025-09-03",{"date":1596,"open":606,"high":519,"low":1274,"close":1273,"change":308,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1273},"2025-09-02",1.45,72900,{"date":1600,"open":606,"high":597,"low":1329,"close":1274,"change":233,"percent_change":1601,"volume":953,"transactions":9,"vwap":1274},"2025-08-29",-1.42,{"date":1603,"open":1273,"high":541,"low":1295,"close":1273,"change":244,"percent_change":1104,"volume":1604,"transactions":9,"vwap":1273},"2025-08-28",43200,{"date":1606,"open":623,"high":541,"low":753,"close":596,"change":741,"percent_change":1251,"volume":1607,"transactions":9,"vwap":596},"2025-08-27",32100,{"date":1609,"open":687,"high":614,"low":1295,"close":540,"change":477,"percent_change":477,"volume":1610,"transactions":9,"vwap":540},"2025-08-26",43600,{"date":1612,"open":596,"high":643,"low":597,"close":540,"change":381,"percent_change":1613,"volume":1614,"transactions":9,"vwap":540},"2025-08-25",-1.81,29100,{"date":1616,"open":667,"high":652,"low":667,"close":531,"change":271,"percent_change":1617,"volume":939,"transactions":9,"vwap":531},"2025-08-22",1.84,{"date":1619,"open":1322,"high":530,"low":1274,"close":540,"change":741,"percent_change":1255,"volume":1620,"transactions":9,"vwap":540},"2025-08-21",28300,{"date":1622,"open":643,"high":643,"low":1274,"close":1295,"change":644,"percent_change":25,"volume":1623,"transactions":9,"vwap":1295},"2025-08-20",95000,{"date":1625,"open":582,"high":575,"low":604,"close":659,"change":616,"percent_change":793,"volume":1626,"transactions":9,"vwap":659},"2025-08-19",35200,{"date":1628,"open":651,"high":575,"low":548,"close":548,"change":708,"percent_change":1629,"volume":1630,"transactions":9,"vwap":548},"2025-08-18",-2.45,90900,{"date":1632,"open":733,"high":500,"low":572,"close":501,"change":688,"percent_change":254,"volume":1633,"transactions":9,"vwap":501},"2025-08-15",25600,{"date":1635,"open":501,"high":779,"low":604,"close":707,"change":355,"percent_change":943,"volume":1177,"transactions":9,"vwap":707},"2025-08-14",{"date":1637,"open":818,"high":851,"low":500,"close":801,"change":233,"percent_change":1638,"volume":1639,"transactions":9,"vwap":801},"2025-08-13",-1.34,121100,{"date":1641,"open":801,"high":713,"low":806,"close":771,"change":668,"percent_change":1642,"volume":1643,"transactions":9,"vwap":771},"2025-08-12",1.91,47800,{"date":1645,"open":511,"high":778,"low":564,"close":575,"change":460,"percent_change":1646,"volume":1647,"transactions":9,"vwap":575},"2025-08-11",3.09,50700,{"date":1649,"open":660,"high":596,"low":605,"close":539,"change":616,"percent_change":130,"volume":969,"transactions":9,"vwap":539},"2025-08-08",{"date":1651,"open":509,"high":582,"low":597,"close":540,"change":590,"percent_change":661,"volume":1652,"transactions":9,"vwap":540},"2025-08-07",39200,{"date":1654,"open":521,"high":597,"low":1337,"close":606,"change":1463,"percent_change":1655,"volume":1532,"transactions":9,"vwap":606},"2025-08-06",2.34,{"date":1657,"open":522,"high":1274,"low":1377,"close":521,"change":145,"percent_change":1658,"volume":1659,"transactions":9,"vwap":521},"2025-08-05",-4.73,107600,{"date":1661,"open":659,"high":549,"low":596,"close":643,"change":694,"percent_change":695,"volume":915,"transactions":9,"vwap":643},"2025-08-04",{"date":1663,"open":582,"high":573,"low":605,"close":574,"change":956,"percent_change":1664,"volume":1051,"transactions":9,"vwap":574},"2025-08-01",-2.3,{"date":1666,"open":491,"high":720,"low":806,"close":573,"change":381,"percent_change":1667,"volume":1668,"transactions":9,"vwap":573},"2025-07-31",-1.73,34700,{"date":1670,"open":1259,"high":1671,"low":714,"close":727,"change":749,"percent_change":271,"volume":1672,"transactions":9,"vwap":727},"2025-07-30",7.67,37800,{"date":1674,"open":1675,"high":1671,"low":1676,"close":493,"change":956,"percent_change":1677,"volume":1678,"transactions":9,"vwap":493},"2025-07-29",7.64,7.47,-2.21,46300,{"date":1680,"open":494,"high":825,"low":721,"close":1681,"change":557,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-07-28",7.68,-0.52,32400,{"date":1685,"open":1223,"high":1223,"low":1681,"close":817,"change":406,"percent_change":1686,"volume":723,"transactions":9,"vwap":817},"2025-07-25",-0.77,{"date":1688,"open":855,"high":334,"low":475,"close":475,"change":381,"percent_change":758,"volume":1689,"transactions":9,"vwap":475},"2025-07-24",19100,{"date":1691,"open":818,"high":868,"low":860,"close":868,"change":372,"percent_change":1692,"volume":1693,"transactions":9,"vwap":868},"2025-07-23",3.53,69100,{"date":1695,"open":1696,"high":475,"low":1675,"close":1675,"change":565,"percent_change":1697,"volume":933,"transactions":9,"vwap":1675},"2025-07-22",7.77,-2.05,{"date":1699,"open":817,"high":824,"low":819,"close":468,"change":120,"percent_change":1700,"volume":1332,"transactions":9,"vwap":468},"2025-07-21",4.7,{"date":1702,"open":714,"high":713,"low":806,"close":706,"change":390,"percent_change":372,"volume":1703,"transactions":9,"vwap":706},"2025-07-18",53400,{"date":1705,"open":484,"high":1706,"low":732,"close":800,"change":381,"percent_change":1707,"volume":1708,"transactions":9,"vwap":800},"2025-07-17",7.62,-1.72,59400,{"date":1710,"open":1711,"high":721,"low":713,"close":1259,"change":477,"percent_change":477,"volume":1712,"transactions":9,"vwap":1259},"2025-07-16",7.59,44000,{"date":1714,"open":851,"high":830,"low":491,"close":1259,"change":317,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1259},"2025-07-15",-2.83,52600,{"date":1718,"open":818,"high":467,"low":817,"close":475,"change":415,"percent_change":327,"volume":1719,"transactions":9,"vwap":475},"2025-07-14",55400,{"date":1721,"open":1242,"high":1242,"low":817,"close":818,"change":644,"percent_change":1044,"volume":808,"transactions":9,"vwap":818},"2025-07-11",{"date":1723,"open":855,"high":878,"low":825,"close":458,"change":16,"percent_change":1724,"volume":1725,"transactions":9,"vwap":458},"2025-07-10",2.17,99800,{"date":1727,"open":817,"high":476,"low":817,"close":851,"change":398,"percent_change":1728,"volume":1729,"transactions":9,"vwap":851},"2025-07-09",1.95,49200,{"date":1731,"open":726,"high":494,"low":1706,"close":820,"change":716,"percent_change":381,"volume":1732,"transactions":9,"vwap":820},"2025-07-08",38500,{"date":1734,"open":1243,"high":335,"low":726,"close":726,"change":956,"percent_change":1735,"volume":1736,"transactions":9,"vwap":726},"2025-07-07",-2.16,64000,{"date":1738,"open":468,"high":1243,"low":1696,"close":1243,"change":668,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1243},"2025-07-03",1.81,23300,{"date":1742,"open":726,"high":467,"low":721,"close":860,"change":722,"percent_change":202,"volume":1743,"transactions":9,"vwap":860},"2025-07-02",60300,{"date":1745,"open":851,"high":830,"low":1671,"close":494,"change":749,"percent_change":271,"volume":1746,"transactions":9,"vwap":494},"2025-07-01",50300,{"date":1748,"open":1223,"high":824,"low":820,"close":818,"change":590,"percent_change":1749,"volume":1750,"transactions":9,"vwap":818},"2025-06-30",0.52,45500,{"date":1752,"open":335,"high":22,"low":1681,"close":726,"change":812,"percent_change":1753,"volume":1754,"transactions":9,"vwap":726},"2025-06-27",-2.41,106200,{"date":1756,"open":830,"high":335,"low":825,"close":334,"change":590,"percent_change":1757,"volume":1758,"transactions":9,"vwap":334},"2025-06-26",0.51,35300,{"date":1760,"open":829,"high":829,"low":468,"close":830,"change":942,"percent_change":263,"volume":1761,"transactions":9,"vwap":830},"2025-06-25",59600,{"date":1763,"open":493,"high":201,"low":715,"close":842,"change":762,"percent_change":1764,"volume":1765,"transactions":9,"vwap":842},"2025-06-24",9.5,349000,{"date":1767,"open":652,"high":707,"low":643,"close":511,"change":253,"percent_change":1303,"volume":1768,"transactions":9,"vwap":511},"2025-06-23",75600,{"date":1770,"open":659,"high":707,"low":596,"close":682,"change":722,"percent_change":1284,"volume":1428,"transactions":9,"vwap":682},"2025-06-20",{"date":1772,"open":572,"high":707,"low":541,"close":574,"change":741,"percent_change":1584,"volume":1197,"transactions":9,"vwap":574},"2025-06-18",{"date":1774,"open":682,"high":564,"low":530,"close":541,"change":716,"percent_change":802,"volume":1775,"transactions":9,"vwap":541},"2025-06-17",65500,{"date":1777,"open":605,"high":682,"low":623,"close":604,"change":372,"percent_change":1778,"volume":1779,"transactions":9,"vwap":604},"2025-06-16",3.92,98000,{"date":1781,"open":521,"high":623,"low":1335,"close":522,"change":406,"percent_change":1782,"volume":1783,"transactions":9,"vwap":522},"2025-06-13",-0.86,109200,{"date":1785,"open":1385,"high":605,"low":1385,"close":1322,"change":716,"percent_change":802,"volume":1786,"transactions":9,"vwap":1322},"2025-06-12",71600,{"date":1788,"open":673,"high":519,"low":1274,"close":673,"change":557,"percent_change":884,"volume":1789,"transactions":9,"vwap":673},"2025-06-11",110000,{"date":1791,"open":622,"high":540,"low":1329,"close":623,"change":390,"percent_change":899,"volume":1231,"transactions":9,"vwap":623},"2025-06-10",{"date":1793,"open":1385,"high":623,"low":1153,"close":1295,"change":843,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1295},"2025-06-09",1.75,83900,{"date":1797,"open":1335,"high":1329,"low":1342,"close":521,"change":616,"percent_change":1798,"volume":1799,"transactions":9,"vwap":521},"2025-06-06",1.03,74900,{"date":1801,"open":1480,"high":1335,"low":1369,"close":1335,"change":843,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1335},"2025-06-05",1.8,59300,{"date":1805,"open":1439,"high":1377,"low":1490,"close":1426,"change":336,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1426},"2025-06-04",-1.04,38200,{"date":1809,"open":1364,"high":1337,"low":1439,"close":1344,"change":956,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1344},"2025-06-03",-2.46,79100,{"date":1813,"open":1376,"high":623,"low":1392,"close":1329,"change":688,"percent_change":110,"volume":1814,"transactions":9,"vwap":1329},"2025-06-02",95900,{"date":1816,"open":1295,"high":1295,"low":1335,"close":521,"change":722,"percent_change":1432,"volume":1817,"transactions":9,"vwap":521},"2025-05-30",26600,{"date":1819,"open":1329,"high":1322,"low":1153,"close":1400,"change":722,"percent_change":1432,"volume":1820,"transactions":9,"vwap":1400},"2025-05-29",28100,{"date":1822,"open":1274,"high":1322,"low":1337,"close":615,"change":406,"percent_change":1782,"volume":1509,"transactions":9,"vwap":615},"2025-05-28",{"date":1824,"open":1153,"high":509,"low":1337,"close":673,"change":502,"percent_change":1825,"volume":1826,"transactions":9,"vwap":673},"2025-05-27",4.83,136500,{"date":1828,"open":1426,"high":1369,"low":1829,"close":1343,"change":244,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1343},"2025-05-23",6.56,-1.63,64600,{"date":1833,"open":1342,"high":1376,"low":1364,"close":1480,"change":942,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1480},"2025-05-22",-1.32,54200,{"date":1837,"open":1524,"high":753,"low":1377,"close":1376,"change":557,"percent_change":1527,"volume":1838,"transactions":9,"vwap":1376},"2025-05-21",82400,{"date":1840,"open":1337,"high":1400,"low":1490,"close":1400,"change":688,"percent_change":110,"volume":1841,"transactions":9,"vwap":1400},"2025-05-20",73400,{"date":1843,"open":1377,"high":615,"low":1342,"close":1153,"change":424,"percent_change":1667,"volume":1844,"transactions":9,"vwap":1153},"2025-05-19",119000,{"date":1846,"open":1400,"high":623,"low":1385,"close":1322,"change":741,"percent_change":154,"volume":975,"transactions":9,"vwap":1322},"2025-05-16",{"date":1848,"open":540,"high":540,"low":1337,"close":1330,"change":812,"percent_change":213,"volume":1849,"transactions":9,"vwap":1330},"2025-05-15",76900,{"date":1851,"open":682,"high":862,"low":521,"close":540,"change":1463,"percent_change":1852,"volume":1853,"transactions":9,"vwap":540},"2025-05-14",2.32,337500,{"date":1855,"open":1153,"high":1322,"low":1153,"close":615,"change":616,"percent_change":1798,"volume":1856,"transactions":9,"vwap":615},"2025-05-13",68700,{"date":1858,"open":1337,"high":1376,"low":1369,"close":1153,"change":406,"percent_change":1499,"volume":1859,"transactions":9,"vwap":1153},"2025-05-12",98300,{"date":1861,"open":753,"high":519,"low":1376,"close":522,"change":244,"percent_change":1862,"volume":1863,"transactions":9,"vwap":522},"2025-05-09",-1.57,35800,{"date":1865,"open":540,"high":530,"low":1330,"close":623,"change":57,"percent_change":1866,"volume":1867,"transactions":9,"vwap":623},"2025-05-08",2.64,72400,{"date":1869,"open":1376,"high":1322,"low":1337,"close":1337,"change":1463,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1337},"2025-05-07",2.41,47500,{"date":1873,"open":1439,"high":1342,"low":1389,"close":1516,"change":406,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1516},"2025-05-06",-0.89,73600,{"date":1877,"open":1516,"high":1342,"low":1431,"close":1364,"change":688,"percent_change":1878,"volume":1168,"transactions":9,"vwap":1364},"2025-05-05",0.75,{"date":1880,"open":1431,"high":1480,"low":1881,"close":1426,"change":135,"percent_change":77,"volume":1882,"transactions":9,"vwap":1426},"2025-05-02",6.59,42500,{"date":1884,"open":1885,"high":1486,"low":30,"close":1886,"change":308,"percent_change":1887,"volume":717,"transactions":9,"vwap":1886},"2025-05-01",6.52,6.57,1.55,{"date":1889,"open":1885,"high":1886,"low":181,"close":1890,"change":381,"percent_change":1891,"volume":1882,"transactions":9,"vwap":1890},"2025-04-30",6.47,-1.97,{"date":1893,"open":1829,"high":1392,"low":1885,"close":1389,"change":557,"percent_change":1191,"volume":1168,"transactions":9,"vwap":1389},"2025-04-29",{"date":1895,"open":1490,"high":1370,"low":1896,"close":1490,"change":532,"percent_change":1215,"volume":1897,"transactions":9,"vwap":1490},"2025-04-28",6.53,52000,{"date":1899,"open":1490,"high":1364,"low":1900,"close":1369,"change":616,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1369},"2025-04-25",6.58,1.06,27700,{"date":1904,"open":1389,"high":1344,"low":1881,"close":1431,"change":590,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1431},"2025-04-24",0.61,41600,{"date":185,"open":1829,"high":1343,"low":1885,"close":1900,"change":390,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1900},0.3,62800]