[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMRK":3,"homepage-market-summary":29,"stock-historical-KMRK":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KMRK","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},"K-Tech Solutions Company Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","K-Tech Solutions Co Ltd is engaged in the design, development, testing and sale of a diverse portfolio of toy products ranging from simple plastic toy products to more complex electromechanical toy products. Its solution services span across the entire development stage of toy products from design, prototype testing, production management, quality control to after-sales services. It is in the development of infant and pre-school educational toys and learning kits. The company has single operating segment. The company has presence in United States of America, United Kingdom, and Europe. Majority of revenue comes from United States of America. Its services are One-Stop-ODM Solution, Market Research Analysis, Personalized Solution, Streamlined Production Processes, etc.","19",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.17,1.19,1.12,1.15,0.02,1.74,11560.220947,191,1.1436,6.59,0.77700001,302034.89596178086,6.8,308,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":15,"price":149,"is_up":38},"Comm Services","XLC",111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},332701,102471858.886407,-76.36,"2025-07-16",[179,180,190,198,208,217,228,236,246,256,264,274,283,290,300,308,319,328,338,347,355,360,366,372,380,388,397,405,412,419,427,437,444,450,459,465,473,479,488,495,502,510,516,523,530,536,544,552,558,564,572,580,587,595,602,609,613,616,622,626,632,637,643,647,651,658,665,673,680,688,695,699,704,709,716,722,727,733,738,745,753,759,767,773,780,788,795,803,811,819,825,831,837,843,847,853,860,868,874,881,888,895,901,909,916,922,927,932,939,947,956,962,971,980,985,993,1000,1006,1014,1022,1029,1035,1039,1044,1049,1054,1060,1067,1074,1081,1085,1090,1093,1098,1101,1108,1113,1119,1124,1129,1134,1141,1146,1150,1153,1158,1163,1169,1174,1179,1183,1188,1193,1199,1204,1209,1215,1221,1225,1227,1233,1239,1244,1248,1253,1257,1262,1267,1269,1274,1277,1282,1287,1292,1297,1301,1306,1310,1314,1319,1324,1328,1331,1337,1341,1346,1349,1354,1358,1362,1366,1370,1374,1378,1381,1386,1393,1397,1402,1406,1410,1415,1418,1424,1431,1436,1440,1444,1449,1453,1456,1459,1464,1469,1473,1477,1481,1484,1487,1491,1496,1500,1504,1507,1511,1515,1521,1528,1533,1537,1542,1546,1552,1556,1561,1565,1568,1572,1576,1580,1584,1588,1592,1596,1600,1605,1609,1613,1618,1621,1625,1629,1633,1638,1644,1650,1653,1657,1661,1666,1673,1678,1682,1687,1691,1695,1699,1703,1709,1713,1718,1722,1728,1734,1739,1744,1750,1754,1758,1763,1767,1769,1775,1778,1782,1786,1791,1795,1799,1804,1810,1815,1819,1823,1826,1831,1835,1839,1843,1847,1850,1855,1858,1862,1867,1872,1880,1889],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",1.08,1.175,1.06,0.075,6.98,75481.7994,297,1.1199,{"date":191,"open":184,"high":192,"low":184,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":193},"2026-10-01",1.1158,1.075,-0.105,-8.9,33060.7994,170,{"date":199,"open":182,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",1.22,1.074,1.18,0.03,2.61,193754.285866,993,1.1432,{"date":209,"open":210,"high":211,"low":210,"close":18,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",0.933,1.44,0.219,23.52,3316772.836548,19801,1.1794,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",0.9362,0.97,0.905,0.931,-0.0173,-1.82,3654.2994,64,0.9355,{"date":229,"open":125,"high":125,"low":210,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",0.9483,0.0032,0.34,12930.2994,74,0.9515,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",0.932,1.02,0.9451,-0.0069,-0.72,3978.2994,68,0.9509,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.9991,0.95,0.952,-0.0609,-6.01,5476.7494,113,0.9666,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",1.0129,0.0129,1.29,787.2994,31,0.9592,{"date":265,"open":266,"high":267,"low":268,"close":171,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",1.01,1.04,0.9553,-0.02,-1.96,21220.2994,143,1.0026,{"date":275,"open":276,"high":239,"low":277,"close":239,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",0.997,0.958,0.07,7.37,8595.2994,63,0.9842,{"date":284,"open":285,"high":285,"low":249,"close":249,"change":286,"percent_change":285,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.96,0.009,2524.2994,58,0.9535,{"date":291,"open":292,"high":239,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",0.9678,0.9408,0.941,-0.0294,-3.03,3446.2994,60,0.9744,{"date":301,"open":171,"high":171,"low":293,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.9704,0.0049,0.51,5867.2994,51,0.9544,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",0.9751,1.0498,0.92,0.9655,0.0574,6.32,24906.2994,194,0.9979,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":219},"2026-09-11",0.91,1.0599,0.9081,-0.0337,-3.58,14664.2994,127,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",0.98,1.0256,0.9418,-0.0882,-8.56,2821.2994,92,0.9878,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",1.0601,1.0895,1.03,0,6534.2994,97,1.0448,{"date":348,"open":349,"high":350,"low":342,"close":342,"change":351,"percent_change":352,"volume":353,"transactions":327,"vwap":354},"2026-09-08",1.11,1.152,-0.08,-7.21,22830.2994,1.0974,{"date":356,"open":18,"high":18,"low":349,"close":349,"change":343,"percent_change":343,"volume":357,"transactions":358,"vwap":359},"2026-09-04",4797.2994,62,1.1335,{"date":361,"open":349,"high":362,"low":349,"close":349,"change":343,"percent_change":343,"volume":363,"transactions":364,"vwap":365},"2026-09-03",1.1399,18676.2994,122,1.1128,{"date":367,"open":368,"high":369,"low":349,"close":349,"change":343,"percent_change":343,"volume":370,"transactions":364,"vwap":371},"2026-09-02",1.13,1.148,4862.78312,1.1242,{"date":373,"open":368,"high":18,"low":374,"close":349,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",1.102,-0.04,-3.48,15468.751168,80,1.1271,{"date":381,"open":382,"high":202,"low":349,"close":18,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",1.16,-0.0101,-0.87,37910.2994,193,1.1595,{"date":389,"open":382,"high":390,"low":18,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",1.2,1.1601,-0.0399,-3.33,23368.2994,119,1.1674,{"date":398,"open":399,"high":400,"low":390,"close":390,"change":351,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",1.27,1.32,-6.25,51749.2994,267,1.2583,{"date":406,"open":200,"high":260,"low":16,"close":407,"change":130,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",1.28,7.56,32555.525736,224,1.2456,{"date":413,"open":382,"high":414,"low":382,"close":16,"change":19,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",1.3124,1.71,34956.625105,182,1.2283,{"date":420,"open":421,"high":16,"low":17,"close":15,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",1.1419,-0.05,-4.1,19986.2994,163,1.1568,{"date":428,"open":429,"high":430,"low":431,"close":200,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",1.14,1.24,1.1,0.1,8.93,47037.2994,171,1.1792,{"date":438,"open":439,"high":390,"low":440,"close":17,"change":269,"percent_change":441,"volume":442,"transactions":306,"vwap":443},"2026-08-20",1.155,1.1172,-1.75,3719.227793,1.1647,{"date":445,"open":368,"high":183,"low":17,"close":429,"change":375,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",-3.39,11124.232929,85,1.1445,{"date":451,"open":452,"high":453,"low":184,"close":202,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",1.1744,1.242,-0.03,-2.48,70301.181752,219,1.1591,{"date":460,"open":202,"high":430,"low":18,"close":461,"change":343,"percent_change":343,"volume":462,"transactions":463,"vwap":464},"2026-08-17",1.21,59719.3059,237,1.1835,{"date":466,"open":467,"high":468,"low":461,"close":461,"change":469,"percent_change":470,"volume":471,"transactions":272,"vwap":472},"2026-08-14",1.249,1.25,0.01,0.83,36673.67466,1.2437,{"date":474,"open":439,"high":468,"low":439,"close":390,"change":475,"percent_change":269,"volume":476,"transactions":477,"vwap":478},"2026-08-13",-0.0003,70360.557464,198,1.2162,{"date":480,"open":481,"high":481,"low":18,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",1.248,1.2003,0.0102,0.86,21480.179954,190,1.2251,{"date":489,"open":202,"high":490,"low":429,"close":491,"change":492,"percent_change":469,"volume":493,"transactions":345,"vwap":494},"2026-08-11",1.23,1.1901,0.0001,15405.191298,1.1872,{"date":496,"open":202,"high":399,"low":202,"close":16,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",-0.0517,-4.16,73280.234826,319,1.2127,{"date":503,"open":16,"high":399,"low":504,"close":505,"change":506,"percent_change":249,"volume":507,"transactions":508,"vwap":509},"2026-08-07",1.1702,1.2417,0.0117,53190.161882,331,1.2238,{"date":511,"open":15,"high":407,"low":429,"close":490,"change":19,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",1.65,103440.188581,541,1.2344,{"date":517,"open":390,"high":518,"low":368,"close":461,"change":278,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",1.36,6.14,264127.2994,988,1.2558,{"date":524,"open":525,"high":390,"low":171,"close":429,"change":278,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",1.108,6.54,106448.2994,467,1.1139,{"date":531,"open":184,"high":17,"low":267,"close":532,"change":343,"percent_change":343,"volume":533,"transactions":534,"vwap":535},"2026-08-03",1.07,45290.2994,333,1.0756,{"date":537,"open":266,"high":538,"low":125,"close":532,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",1.09,0.1084,11.27,81739.2994,427,1.0597,{"date":545,"open":267,"high":59,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",0.9616,-0.0884,-8.42,66944.2994,300,1.028,{"date":553,"open":184,"high":368,"low":266,"close":59,"change":269,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",-1.87,81995.2994,464,1.0713,{"date":559,"open":266,"high":431,"low":249,"close":532,"change":203,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",2.88,77394.584478,420,1.016,{"date":565,"open":566,"high":431,"low":160,"close":267,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",0.9503,0.0499,5.04,169595.2994,698,1.0123,{"date":573,"open":266,"high":184,"low":125,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",0.9901,-0.0299,-2.93,47734.2994,239,1.0203,{"date":581,"open":582,"high":582,"low":220,"close":239,"change":269,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",1.055,-1.92,26855.2994,139,1.0168,{"date":588,"open":184,"high":431,"low":589,"close":267,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-22",1.0301,-0.06,-5.45,70772.2994,607,1.0633,{"date":596,"open":184,"high":431,"low":342,"close":431,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",0.04,3.77,62975.2074,561,1.0586,{"date":603,"open":266,"high":431,"low":266,"close":184,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",-0.01,-0.93,23857.2994,744,1.0645,{"date":610,"open":532,"high":538,"low":171,"close":532,"change":454,"percent_change":611,"volume":612,"transactions":9,"vwap":532},"2026-07-17",-2.73,81500,{"date":614,"open":538,"high":429,"low":59,"close":431,"change":469,"percent_change":312,"volume":615,"transactions":9,"vwap":431},"2026-07-16",92200,{"date":617,"open":618,"high":431,"low":618,"close":538,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":538},"2026-07-15",0.97500002,0.05,4.81,185200,{"date":623,"open":239,"high":532,"low":624,"close":267,"change":343,"percent_change":343,"volume":625,"transactions":9,"vwap":267},"2026-07-14",0.98100001,28200,{"date":627,"open":628,"high":267,"low":629,"close":267,"change":597,"percent_change":630,"volume":631,"transactions":9,"vwap":267},"2026-07-13",0.97000003,0.95999998,4,17900,{"date":633,"open":267,"high":267,"low":634,"close":171,"change":375,"percent_change":635,"volume":636,"transactions":9,"vwap":171},"2026-07-10",0.98000002,-3.85,165200,{"date":638,"open":639,"high":184,"low":640,"close":267,"change":604,"percent_change":641,"volume":642,"transactions":9,"vwap":267},"2026-07-09",1.025,0.94999999,-0.95,346100,{"date":644,"open":532,"high":431,"low":645,"close":59,"change":269,"percent_change":554,"volume":646,"transactions":9,"vwap":59},"2026-07-08",0.98500001,100700,{"date":648,"open":184,"high":431,"low":649,"close":532,"change":375,"percent_change":650,"volume":612,"transactions":9,"vwap":532},"2026-07-07",1.005,-3.6,{"date":652,"open":653,"high":429,"low":654,"close":349,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":349},"2026-07-06",0.92000002,0.903,0.16,16.84,271700,{"date":659,"open":660,"high":640,"low":661,"close":640,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":640},"2026-07-02",0.921,0.88599998,0.024,2.59,135900,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":668},"2026-07-01",0.84399998,0.926,0.77999997,0.056,6.44,214600,{"date":674,"open":675,"high":676,"low":677,"close":45,"change":269,"percent_change":678,"volume":679,"transactions":9,"vwap":45},"2026-06-30",0.88999999,0.91000003,0.83499998,-2.25,125300,{"date":681,"open":682,"high":683,"low":684,"close":675,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":675},"2026-06-29",0.89999998,0.93000001,0.80299997,0.001,0.11,128700,{"date":689,"open":629,"high":690,"low":25,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-26",0.963,0.889,-0.141,-13.69,404000,{"date":696,"open":171,"high":532,"low":628,"close":342,"change":19,"percent_change":697,"volume":698,"transactions":9,"vwap":342},"2026-06-25",1.98,199000,{"date":700,"open":267,"high":532,"low":701,"close":266,"change":351,"percent_change":702,"volume":703,"transactions":9,"vwap":266},"2026-06-24",0.99000001,-7.34,333600,{"date":705,"open":706,"high":368,"low":707,"close":538,"change":619,"percent_change":620,"volume":708,"transactions":9,"vwap":538},"2026-06-23",0.94300002,0.90600002,995000,{"date":710,"open":711,"high":712,"low":711,"close":267,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":267},"2026-06-22",0.97799999,1.67,0.06,6.12,20105500,{"date":717,"open":15,"high":390,"low":718,"close":634,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":634},"2026-06-18",0.92799997,-0.26,-20.97,510900,{"date":723,"open":260,"high":724,"low":202,"close":430,"change":269,"percent_change":725,"volume":726,"transactions":9,"vwap":430},"2026-06-17",1.355,-1.59,487200,{"date":728,"open":18,"high":729,"low":18,"close":730,"change":432,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-16",1.39,1.26,8.62,760400,{"date":734,"open":390,"high":735,"low":18,"close":382,"change":422,"percent_change":736,"volume":737,"transactions":9,"vwap":382},"2026-06-15",1.428,-4.13,1234600,{"date":739,"open":740,"high":741,"low":59,"close":461,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":461},"2026-06-12",1.47,1.58,-0.23,-15.97,2122200,{"date":746,"open":747,"high":748,"low":749,"close":211,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":211},"2026-06-11",1.68,1.97,1.43,-0.42,-22.58,12354800,{"date":754,"open":747,"high":24,"low":747,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-10",1.86,0.24,14.81,8166000,{"date":760,"open":761,"high":20,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-09",1.708,1.55,1.62,-0.1,-5.81,34000,{"date":768,"open":741,"high":769,"low":741,"close":770,"change":52,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-08",1.75,1.72,11.69,91000,{"date":774,"open":775,"high":776,"low":777,"close":775,"change":764,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-06-05",1.54,1.775,1.52,-6.1,15800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":719,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-04",1.61,1.76,1.59,1.64,-13.68,15600,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":764,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-03",2.015,1.82,1.9,-5,18200,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-02",2.22,2.28,2,-0.31,-13.42,21400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":686,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-01",2.21,2.4,2.19,2.31,5,14000,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-29",1.94,2.33,2.2,0.23,11.68,24700,{"date":820,"open":821,"high":821,"low":748,"close":748,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":748},"2026-05-28",2.039,-0.07,-3.43,2500,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":19,"percent_change":125,"volume":830,"transactions":9,"vwap":829},"2026-05-27",2.01,2.3,2.04,9200,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":343,"percent_change":343,"volume":836,"transactions":9,"vwap":835},"2026-05-26",2.13,2.135,2.02,4200,{"date":838,"open":839,"high":840,"low":697,"close":835,"change":619,"percent_change":841,"volume":842,"transactions":9,"vwap":835},"2026-05-22",2.03,2.07,2.54,14800,{"date":844,"open":815,"high":845,"low":748,"close":748,"change":422,"percent_change":455,"volume":846,"transactions":9,"vwap":748},"2026-05-21",2.235,22400,{"date":848,"open":807,"high":849,"low":799,"close":835,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":835},"2026-05-20",2.47,-0.11,-5.16,32200,{"date":854,"open":855,"high":856,"low":833,"close":833,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":833},"2026-05-19",2.428,2.79,-0.38,-15.14,33000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":469,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-18",2.5,2.75,2.23,2.51,0.4,17600,{"date":869,"open":870,"high":871,"low":862,"close":862,"change":351,"percent_change":872,"volume":873,"transactions":9,"vwap":862},"2026-05-15",2.7,2.743,-3.1,3400,{"date":875,"open":876,"high":877,"low":862,"close":878,"change":422,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-14",2.6,3.03,2.58,-1.9,15500,{"date":882,"open":863,"high":883,"low":876,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-13",2.8,2.63,-0.13,-4.71,19100,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":590,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-12",2.82,3.1,2.76,-2.13,42300,{"date":896,"open":856,"high":897,"low":898,"close":890,"change":454,"percent_change":899,"volume":900,"transactions":9,"vwap":890},"2026-05-11",3.08,2.66,-1.05,67100,{"date":902,"open":903,"high":904,"low":204,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-08",2.999,3.35,2.85,-0.005,-0.18,69300,{"date":910,"open":870,"high":911,"low":870,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-07",2.86,2.855,0.105,3.82,15900,{"date":917,"open":890,"high":918,"low":919,"close":863,"change":619,"percent_change":920,"volume":921,"transactions":9,"vwap":863},"2026-05-06",2.926,2.566,1.85,19400,{"date":923,"open":924,"high":891,"low":870,"close":870,"change":764,"percent_change":925,"volume":926,"transactions":9,"vwap":870},"2026-05-05",2.81,-3.57,30100,{"date":928,"open":814,"high":929,"low":814,"close":883,"change":930,"percent_change":931,"volume":926,"transactions":9,"vwap":883},"2026-05-04",2.985,0.54,23.89,{"date":933,"open":924,"high":934,"low":755,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-01",2.98,2.26,-0.59,-20.7,81400,{"date":940,"open":941,"high":942,"low":943,"close":905,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":905},"2026-04-30",2.95,3.065,2.52,-0.16,-5.32,137400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-29",3.063,3.145,2.65,3.01,-0.09,-2.9,31500,{"date":957,"open":958,"high":959,"low":891,"close":891,"change":960,"percent_change":961,"volume":842,"transactions":9,"vwap":891},"2026-04-28",3.4,3.41,-0.21,-6.34,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-27",3.26,3.59,3.098,3.31,0.08,2.48,26700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-24",3.42,4.333,3.13,3.23,-0.98,-23.28,353900,{"date":981,"open":965,"high":982,"low":958,"close":982,"change":100,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-23",4.21,15.34,31300,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-22",3.93,3.2,3.65,-0.17,-4.45,40100,{"date":994,"open":995,"high":996,"low":997,"close":914,"change":87,"percent_change":998,"volume":999,"transactions":9,"vwap":914},"2026-04-21",3.97,4.05,3.8,-5.91,60200,{"date":1001,"open":997,"high":1002,"low":891,"close":1003,"change":686,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-20",4.41,4.06,2.78,192500,{"date":1007,"open":1008,"high":1009,"low":964,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-17",3.29,3.99,3.95,0.52,15.16,125000,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-16",2.68,3.6,3.43,0.59,20.77,190200,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":470,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-15",1.975,3.53,2.84,41.29,952200,{"date":1030,"open":1031,"high":1032,"low":1031,"close":827,"change":1033,"percent_change":70,"volume":1034,"transactions":9,"vwap":827},"2026-04-14",1.8,2.16,0.27,104500,{"date":1036,"open":1031,"high":792,"low":415,"close":20,"change":604,"percent_change":1037,"volume":1038,"transactions":9,"vwap":20},"2026-04-13",-0.57,21700,{"date":1040,"open":1041,"high":783,"low":712,"close":769,"change":469,"percent_change":1042,"volume":1043,"transactions":9,"vwap":769},"2026-04-10",1.759,0.57,6400,{"date":1045,"open":763,"high":1046,"low":763,"close":20,"change":432,"percent_change":1047,"volume":1048,"transactions":9,"vwap":20},"2026-04-09",1.89,6.1,21100,{"date":1050,"open":712,"high":1051,"low":741,"close":785,"change":764,"percent_change":1052,"volume":1053,"transactions":9,"vwap":785},"2026-04-08",1.7,-5.75,5400,{"date":1055,"open":777,"high":20,"low":1056,"close":20,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":20},"2026-04-07",1.5,0.14,8.75,8100,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":742,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-06",1.79,1.45,1.6,-12.57,20400,{"date":1068,"open":1069,"high":1070,"low":777,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-02",1.56,1.83,0.238,14.95,32600,{"date":1075,"open":1076,"high":755,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-01",1.42,1.592,-0.018,-1.12,17100,{"date":1082,"open":1069,"high":1083,"low":1069,"close":782,"change":822,"percent_change":1084,"volume":824,"transactions":9,"vwap":782},"2026-03-31",1.711,-4.17,{"date":1086,"open":1087,"high":1070,"low":747,"close":747,"change":764,"percent_change":1088,"volume":1089,"transactions":9,"vwap":747},"2026-03-30",1.78,-5.62,4500,{"date":1091,"open":1087,"high":1062,"low":1087,"close":1087,"change":343,"percent_change":343,"volume":1092,"transactions":9,"vwap":1087},"2026-03-27",2100,{"date":1094,"open":1095,"high":1096,"low":783,"close":1087,"change":343,"percent_change":343,"volume":1097,"transactions":9,"vwap":1087},"2026-03-26",1.761,1.885,2400,{"date":1099,"open":1062,"high":791,"low":1064,"close":1087,"change":764,"percent_change":945,"volume":1100,"transactions":9,"vwap":1087},"2026-03-25",4700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":343,"percent_change":343,"volume":1107,"transactions":9,"vwap":1106},"2026-03-24",1.777,1.924,1.66,1.88,28600,{"date":1109,"open":1110,"high":1111,"low":1070,"close":1106,"change":203,"percent_change":763,"volume":1112,"transactions":9,"vwap":1106},"2026-03-23",1.91,2.24,13900,{"date":1114,"open":20,"high":1115,"low":1064,"close":920,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":920},"2026-03-20",1.956,0.3,19.35,41700,{"date":1120,"open":1121,"high":785,"low":1122,"close":762,"change":604,"percent_change":1123,"volume":1053,"transactions":9,"vwap":762},"2026-03-19",1.545,1.538,-0.64,{"date":1125,"open":1069,"high":784,"low":1126,"close":1069,"change":590,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1069},"2026-03-18",1.51,-3.7,7100,{"date":1130,"open":920,"high":920,"low":777,"close":763,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":763},"2026-03-17",-0.25,-13.37,23600,{"date":1135,"open":1136,"high":1136,"low":782,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-16",2.35,1.87,-0.33,-15,71900,{"date":1142,"open":1032,"high":1143,"low":827,"close":815,"change":469,"percent_change":1144,"volume":1145,"transactions":9,"vwap":815},"2026-03-13",2.27,0.46,35200,{"date":1147,"open":833,"high":1111,"low":80,"close":807,"change":422,"percent_change":1148,"volume":1149,"transactions":9,"vwap":807},"2026-03-12",-2.23,4000,{"date":1151,"open":833,"high":828,"low":80,"close":1111,"change":597,"percent_change":791,"volume":1152,"transactions":9,"vwap":1111},"2026-03-11",11000,{"date":1154,"open":1155,"high":1155,"low":815,"close":815,"change":590,"percent_change":1156,"volume":1157,"transactions":9,"vwap":815},"2026-03-10",2.25,-2.65,32400,{"date":1159,"open":797,"high":1160,"low":815,"close":935,"change":19,"percent_change":1161,"volume":1162,"transactions":9,"vwap":935},"2026-03-09",2.34,0.89,31100,{"date":1164,"open":1165,"high":1166,"low":1111,"close":1111,"change":850,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1111},"2026-03-06",2.32,2.345,-4.68,30700,{"date":1170,"open":1160,"high":1171,"low":1143,"close":1136,"change":130,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1136},"2026-03-05",2.36,3.98,47700,{"date":1175,"open":828,"high":1176,"low":935,"close":935,"change":375,"percent_change":1177,"volume":1178,"transactions":9,"vwap":935},"2026-03-04",2.355,-1.74,26400,{"date":1180,"open":797,"high":806,"low":797,"close":828,"change":655,"percent_change":1181,"volume":1182,"transactions":9,"vwap":828},"2026-03-03",7.48,54400,{"date":1184,"open":864,"high":1155,"low":80,"close":1185,"change":454,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-02",2.14,-1.38,24400,{"date":1189,"open":1190,"high":828,"low":1190,"close":1191,"change":469,"percent_change":1144,"volume":1192,"transactions":9,"vwap":1191},"2026-02-27",2.15,2.17,39700,{"date":1194,"open":935,"high":1195,"low":1196,"close":1032,"change":269,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1032},"2026-02-26",2.275,2.101,-0.92,18500,{"date":1200,"open":1201,"high":808,"low":1190,"close":94,"change":953,"percent_change":1202,"volume":1203,"transactions":9,"vwap":94},"2026-02-25",2.29,-3.96,37300,{"date":1205,"open":840,"high":808,"low":829,"close":1143,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1143},"2026-02-24",0.19,9.13,85300,{"date":1210,"open":813,"high":1211,"low":813,"close":1212,"change":203,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-23",2.179,2.08,1.46,68000,{"date":1216,"open":1217,"high":1212,"low":1217,"close":1218,"change":432,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-20",1.96,2.05,5.13,56800,{"date":1222,"open":697,"high":839,"low":1223,"close":1223,"change":469,"percent_change":1011,"volume":1224,"transactions":9,"vwap":1223},"2026-02-19",1.95,34800,{"date":1226,"open":827,"high":827,"low":1096,"close":813,"change":469,"percent_change":1011,"volume":1128,"transactions":9,"vwap":813},"2026-02-18",{"date":1228,"open":770,"high":799,"low":770,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-17",1.93,0.12,6.63,76800,{"date":1234,"open":1106,"high":827,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-13",1.81,-0.15,-7.65,60900,{"date":1240,"open":783,"high":1241,"low":769,"close":1217,"change":52,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1217},"2026-02-12",1.99,10.11,35500,{"date":1245,"open":415,"high":1246,"low":415,"close":1087,"change":469,"percent_change":100,"volume":1247,"transactions":9,"vwap":1087},"2026-02-11",2.065,202000,{"date":1249,"open":1250,"high":920,"low":1051,"close":1251,"change":269,"percent_change":1079,"volume":1252,"transactions":9,"vwap":1251},"2026-02-10",1.712,1.77,27600,{"date":1254,"open":783,"high":1106,"low":1255,"close":1062,"change":469,"percent_change":100,"volume":1256,"transactions":9,"vwap":1062},"2026-02-09",1.73,117300,{"date":1258,"open":1235,"high":1235,"low":1259,"close":1087,"change":454,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1087},"2026-02-06",1.642,-1.66,12500,{"date":1263,"open":1264,"high":791,"low":1264,"close":1235,"change":968,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1235},"2026-02-05",1.576,4.62,56400,{"date":1268,"open":1051,"high":20,"low":712,"close":1255,"change":343,"percent_change":343,"volume":1198,"transactions":9,"vwap":1255},"2026-02-04",{"date":1270,"open":512,"high":1255,"low":1126,"close":1255,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1255},"2026-02-03",0.17,10.9,52800,{"date":1275,"open":1056,"high":1276,"low":1056,"close":1069,"change":953,"percent_change":591,"volume":1140,"transactions":9,"vwap":1069},"2026-02-02",1.69,{"date":1278,"open":1279,"high":1276,"low":785,"close":512,"change":454,"percent_change":1280,"volume":1281,"transactions":9,"vwap":512},"2026-01-30",1.683,-1.79,29900,{"date":1283,"open":1051,"high":20,"low":1284,"close":747,"change":590,"percent_change":1285,"volume":1286,"transactions":9,"vwap":747},"2026-01-29",1.629,-3.45,75800,{"date":1288,"open":1069,"high":1087,"low":1289,"close":20,"change":1271,"percent_change":1290,"volume":1291,"transactions":9,"vwap":20},"2026-01-28",1.53,10.83,149800,{"date":1293,"open":777,"high":741,"low":1294,"close":1295,"change":597,"percent_change":204,"volume":1296,"transactions":9,"vwap":1295},"2026-01-27",1.48,1.57,41500,{"date":1298,"open":1299,"high":775,"low":1294,"close":1289,"change":597,"percent_change":1016,"volume":1300,"transactions":9,"vwap":1289},"2026-01-26",1.49,45300,{"date":1302,"open":1303,"high":1303,"low":1213,"close":1299,"change":469,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1299},"2026-01-23",1.535,0.68,27300,{"date":1307,"open":1056,"high":1069,"low":1213,"close":1294,"change":454,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1294},"2026-01-22",-1.99,53400,{"date":1311,"open":749,"high":1295,"low":749,"close":1126,"change":713,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1126},"2026-01-21",4.14,76000,{"date":1315,"open":1316,"high":777,"low":1316,"close":1063,"change":432,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1063},"2026-01-20",1.35,7.41,113500,{"date":1320,"open":260,"high":1321,"low":730,"close":1316,"change":278,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1316},"2026-01-16",1.4,5.47,57500,{"date":1325,"open":468,"high":1326,"low":468,"close":407,"change":203,"percent_change":806,"volume":1327,"transactions":9,"vwap":407},"2026-01-15",1.33,37200,{"date":1329,"open":1316,"high":1316,"low":349,"close":468,"change":764,"percent_change":1330,"volume":794,"transactions":9,"vwap":468},"2026-01-14",-7.41,{"date":1332,"open":1333,"high":1334,"low":1316,"close":1316,"change":269,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1316},"2026-01-13",1.38,1.395,-1.46,16300,{"date":1338,"open":1333,"high":1321,"low":518,"close":72,"change":1339,"percent_change":1340,"volume":915,"transactions":9,"vwap":72},"2026-01-12",-0.065,-4.53,{"date":1342,"open":1076,"high":1063,"low":1333,"close":1343,"change":906,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-09",1.435,-0.35,29400,{"date":1347,"open":1321,"high":211,"low":729,"close":211,"change":203,"percent_change":833,"volume":1348,"transactions":9,"vwap":211},"2026-01-08",36200,{"date":1350,"open":1063,"high":1063,"low":72,"close":1351,"change":454,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-07",1.41,-2.08,38100,{"date":1355,"open":1321,"high":740,"low":518,"close":211,"change":454,"percent_change":1356,"volume":1357,"transactions":9,"vwap":211},"2026-01-06",-2.04,7700,{"date":1359,"open":1351,"high":1056,"low":518,"close":740,"change":604,"percent_change":1360,"volume":1361,"transactions":9,"vwap":740},"2026-01-05",-0.68,33400,{"date":1363,"open":399,"high":1294,"low":399,"close":1294,"change":52,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1294},"2026-01-02",13.85,28300,{"date":1367,"open":730,"high":400,"low":468,"close":1368,"change":203,"percent_change":1171,"volume":1369,"transactions":9,"vwap":1368},"2025-12-31",1.3,8200,{"date":1371,"open":461,"high":1316,"low":429,"close":399,"change":619,"percent_change":1372,"volume":1373,"transactions":9,"vwap":399},"2025-12-30",4.1,61000,{"date":1375,"open":429,"high":200,"low":429,"close":200,"change":686,"percent_change":1376,"volume":1377,"transactions":9,"vwap":200},"2025-12-29",9.91,27400,{"date":1379,"open":182,"high":349,"low":342,"close":349,"change":469,"percent_change":321,"volume":1380,"transactions":9,"vwap":349},"2025-12-26",38800,{"date":1382,"open":184,"high":349,"low":184,"close":431,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":431},"2025-12-24",0.045,4.27,11200,{"date":1387,"open":184,"high":1388,"low":1389,"close":582,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":582},"2025-12-23",1.162,1.031,-0.035,-3.21,10800,{"date":1394,"open":59,"high":431,"low":342,"close":538,"change":278,"percent_change":1395,"volume":1396,"transactions":9,"vwap":538},"2025-12-22",6.86,24200,{"date":1398,"open":1399,"high":200,"low":171,"close":239,"change":1400,"percent_change":1401,"volume":1178,"transactions":9,"vwap":239},"2025-12-19",1.161,-0.2,-16.39,{"date":1403,"open":390,"high":490,"low":390,"close":200,"change":269,"percent_change":1404,"volume":1405,"transactions":9,"vwap":200},"2025-12-18",-1.61,10000,{"date":1407,"open":1408,"high":1368,"low":1409,"close":430,"change":19,"percent_change":785,"volume":1252,"transactions":9,"vwap":430},"2025-12-17",1.236,1.204,{"date":1411,"open":730,"high":1412,"low":461,"close":200,"change":422,"percent_change":1413,"volume":1414,"transactions":9,"vwap":200},"2025-12-16",1.275,-3.94,33800,{"date":1416,"open":399,"high":135,"low":730,"close":399,"change":343,"percent_change":343,"volume":1417,"transactions":9,"vwap":399},"2025-12-15",35000,{"date":1419,"open":1420,"high":1321,"low":468,"close":399,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":399},"2025-12-12",1.336,-0.039,-2.98,36900,{"date":1425,"open":1426,"high":1427,"low":399,"close":1428,"change":286,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-11",1.311,1.34,1.309,0.69,49300,{"date":1432,"open":730,"high":1433,"low":730,"close":1368,"change":269,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1368},"2025-12-10",1.348,-1.52,18800,{"date":1437,"open":1427,"high":1316,"low":1368,"close":400,"change":454,"percent_change":1438,"volume":1439,"transactions":9,"vwap":400},"2025-12-09",-2.22,16200,{"date":1441,"open":390,"high":1316,"low":390,"close":1316,"change":185,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1316},"2025-12-08",5.88,33300,{"date":1445,"open":1446,"high":1333,"low":468,"close":1412,"change":1447,"percent_change":583,"volume":1448,"transactions":9,"vwap":1412},"2025-12-05",1.338,-0.025,20500,{"date":1450,"open":260,"high":1316,"low":1451,"close":1368,"change":19,"percent_change":1069,"volume":1452,"transactions":9,"vwap":1368},"2025-12-04",1.252,22900,{"date":1454,"open":461,"high":1368,"low":16,"close":407,"change":130,"percent_change":408,"volume":1455,"transactions":9,"vwap":407},"2025-12-03",53000,{"date":1457,"open":1316,"high":729,"low":202,"close":16,"change":960,"percent_change":1139,"volume":1458,"transactions":9,"vwap":16},"2025-12-02",99700,{"date":1460,"open":431,"high":1213,"low":182,"close":1321,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1321},"2025-12-01",0.312,28.68,341200,{"date":1465,"open":184,"high":1466,"low":267,"close":1466,"change":1467,"percent_change":1468,"volume":794,"transactions":9,"vwap":1466},"2025-11-28",1.088,0.028,2.64,{"date":1470,"open":1471,"high":532,"low":342,"close":184,"change":343,"percent_change":343,"volume":1472,"transactions":9,"vwap":184},"2025-11-26",1.051,15400,{"date":1474,"open":267,"high":184,"low":1475,"close":184,"change":713,"percent_change":1476,"volume":1133,"transactions":9,"vwap":184},"2025-11-25",0.98799998,6,{"date":1478,"open":59,"high":532,"low":171,"close":171,"change":422,"percent_change":1479,"volume":1480,"transactions":9,"vwap":171},"2025-11-24",-4.76,59100,{"date":1482,"open":649,"high":59,"low":171,"close":59,"change":597,"percent_change":1483,"volume":1080,"transactions":9,"vwap":59},"2025-11-21",3.96,{"date":1485,"open":342,"high":59,"low":171,"close":266,"change":19,"percent_change":835,"volume":1486,"transactions":9,"vwap":266},"2025-11-20",21900,{"date":1488,"open":1489,"high":239,"low":1490,"close":701,"change":469,"percent_change":239,"volume":1435,"transactions":9,"vwap":701},"2025-11-19",0.986,0.98199999,{"date":1492,"open":171,"high":239,"low":1493,"close":634,"change":454,"percent_change":1494,"volume":1495,"transactions":9,"vwap":634},"2025-11-18",0.97399998,-2.97,10400,{"date":1497,"open":532,"high":532,"low":171,"close":266,"change":269,"percent_change":1498,"volume":1499,"transactions":9,"vwap":266},"2025-11-17",-1.94,21200,{"date":1501,"open":342,"high":184,"low":266,"close":342,"change":454,"percent_change":1502,"volume":1503,"transactions":9,"vwap":342},"2025-11-14",-2.83,18900,{"date":1505,"open":634,"high":182,"low":634,"close":184,"change":343,"percent_change":343,"volume":1506,"transactions":9,"vwap":184},"2025-11-13",47800,{"date":1508,"open":239,"high":184,"low":628,"close":184,"change":597,"percent_change":1509,"volume":1510,"transactions":9,"vwap":184},"2025-11-12",3.92,42700,{"date":1512,"open":682,"high":182,"low":682,"close":239,"change":130,"percent_change":1513,"volume":1514,"transactions":9,"vwap":239},"2025-11-11",9.68,58000,{"date":1516,"open":1517,"high":1518,"low":682,"close":683,"change":1519,"percent_change":892,"volume":1520,"transactions":9,"vwap":683},"2025-11-10",0.90200001,0.94499999,0.025,19900,{"date":1522,"open":682,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":100,"volume":1527,"transactions":9,"vwap":1525},"2025-11-07",0.94,0.86000001,0.90499997,0.005,33200,{"date":1529,"open":683,"high":640,"low":1530,"close":682,"change":422,"percent_change":1531,"volume":1532,"transactions":9,"vwap":682},"2025-11-06",0.88499999,-5.26,51200,{"date":1534,"open":628,"high":1535,"low":640,"close":640,"change":764,"percent_change":1536,"volume":1455,"transactions":9,"vwap":640},"2025-11-05",1.039,-9.52,{"date":1538,"open":1539,"high":182,"low":1540,"close":59,"change":269,"percent_change":554,"volume":1541,"transactions":9,"vwap":59},"2025-11-04",1.054,0.99900001,43100,{"date":1543,"open":1544,"high":1545,"low":184,"close":532,"change":604,"percent_change":605,"volume":852,"transactions":9,"vwap":532},"2025-11-03",1.061,1.109,{"date":1547,"open":1548,"high":368,"low":532,"close":182,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":182},"2025-10-31",1.104,-0.013,-1.19,32000,{"date":1553,"open":538,"high":349,"low":532,"close":1554,"change":1555,"percent_change":390,"volume":894,"transactions":9,"vwap":1554},"2025-10-30",1.093,0.013,{"date":1557,"open":16,"high":16,"low":1558,"close":182,"change":1559,"percent_change":1560,"volume":1238,"transactions":9,"vwap":182},"2025-10-29",1.062,-0.12,-10,{"date":1562,"open":390,"high":430,"low":16,"close":390,"change":269,"percent_change":1563,"volume":1564,"transactions":9,"vwap":390},"2025-10-28",-1.64,70800,{"date":1566,"open":200,"high":730,"low":200,"close":200,"change":469,"percent_change":470,"volume":1567,"transactions":9,"vwap":200},"2025-10-27",43200,{"date":1569,"open":390,"high":430,"low":382,"close":461,"change":454,"percent_change":1570,"volume":1571,"transactions":9,"vwap":461},"2025-10-24",-2.42,44000,{"date":1573,"open":382,"high":481,"low":382,"close":430,"change":686,"percent_change":1574,"volume":1575,"transactions":9,"vwap":430},"2025-10-23",9.73,66900,{"date":1577,"open":368,"high":390,"low":17,"close":368,"change":454,"percent_change":1578,"volume":1579,"transactions":9,"vwap":368},"2025-10-22",-2.59,133100,{"date":1581,"open":200,"high":430,"low":368,"close":382,"change":850,"percent_change":1582,"volume":1583,"transactions":9,"vwap":382},"2025-10-21",-8.66,116700,{"date":1585,"open":399,"high":72,"low":382,"close":399,"change":1559,"percent_change":1586,"volume":1587,"transactions":9,"vwap":399},"2025-10-20",-8.63,299900,{"date":1589,"open":1276,"high":791,"low":1368,"close":729,"change":590,"percent_change":1590,"volume":1591,"transactions":9,"vwap":729},"2025-10-17",-4.14,3633500,{"date":1593,"open":72,"high":775,"low":1368,"close":1063,"change":71,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1063},"2025-10-16",16.94,8137800,{"date":1597,"open":400,"high":400,"low":430,"close":430,"change":953,"percent_change":1598,"volume":1599,"transactions":9,"vwap":430},"2025-10-15",-6.77,55200,{"date":1601,"open":1602,"high":1603,"low":407,"close":1326,"change":343,"percent_change":343,"volume":1604,"transactions":9,"vwap":1326},"2025-10-14",1.318,1.342,34100,{"date":1606,"open":1333,"high":1321,"low":390,"close":1326,"change":278,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1326},"2025-10-13",5.56,99100,{"date":1610,"open":1213,"high":1213,"low":730,"close":730,"change":885,"percent_change":1611,"volume":1612,"transactions":9,"vwap":730},"2025-10-10",-9.35,26900,{"date":1614,"open":749,"high":1615,"low":72,"close":729,"change":597,"percent_change":1616,"volume":1617,"transactions":9,"vwap":729},"2025-10-09",1.548,2.96,151300,{"date":1619,"open":1427,"high":729,"low":400,"close":1316,"change":269,"percent_change":1335,"volume":1620,"transactions":9,"vwap":1316},"2025-10-08",69600,{"date":1622,"open":1333,"high":1333,"low":1427,"close":72,"change":269,"percent_change":1623,"volume":1624,"transactions":9,"vwap":72},"2025-10-07",-1.44,23900,{"date":1626,"open":1321,"high":211,"low":729,"close":729,"change":604,"percent_change":1627,"volume":1628,"transactions":9,"vwap":729},"2025-10-06",-0.71,29700,{"date":1630,"open":1063,"high":1063,"low":729,"close":1321,"change":269,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1321},"2025-10-03",-1.41,51000,{"date":1634,"open":1635,"high":1126,"low":1076,"close":1076,"change":1236,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1076},"2025-10-02",1.485,-9.55,67600,{"date":1639,"open":1351,"high":1640,"low":729,"close":1295,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1295},"2025-10-01",1.579,0.13,9.03,385100,{"date":1645,"open":1646,"high":1646,"low":1647,"close":211,"change":604,"percent_change":1648,"volume":1649,"transactions":9,"vwap":211},"2025-09-30",1.499,1.414,-0.69,9000,{"date":1651,"open":211,"high":1652,"low":1076,"close":1063,"change":19,"percent_change":1321,"volume":1369,"transactions":9,"vwap":1063},"2025-09-29",1.464,{"date":1654,"open":1063,"high":1299,"low":1351,"close":749,"change":590,"percent_change":1655,"volume":1656,"transactions":9,"vwap":749},"2025-09-26",-4.03,14500,{"date":1658,"open":1321,"high":1299,"low":1321,"close":1299,"change":604,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1299},"2025-09-25",-0.67,11800,{"date":1662,"open":1056,"high":1663,"low":1213,"close":1056,"change":597,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1056},"2025-09-24",1.574,2.74,22000,{"date":1667,"open":1076,"high":1668,"low":1669,"close":1213,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1213},"2025-09-23",1.531,1.375,-0.049,-3.25,62700,{"date":1674,"open":211,"high":762,"low":211,"close":1675,"change":1676,"percent_change":1156,"volume":1677,"transactions":9,"vwap":1675},"2025-09-22",1.509,-0.041,74600,{"date":1679,"open":1299,"high":1680,"low":518,"close":762,"change":203,"percent_change":748,"volume":1681,"transactions":9,"vwap":762},"2025-09-19",1.674,468800,{"date":1683,"open":512,"high":1684,"low":1126,"close":777,"change":885,"percent_change":1685,"volume":1686,"transactions":9,"vwap":777},"2025-09-18",1.713,-7.88,144100,{"date":1688,"open":783,"high":1689,"low":777,"close":512,"change":454,"percent_change":1280,"volume":1690,"transactions":9,"vwap":512},"2025-09-17",1.84,126200,{"date":1692,"open":20,"high":791,"low":1105,"close":747,"change":990,"percent_change":1693,"volume":1694,"transactions":9,"vwap":747},"2025-09-16",-9.19,61900,{"date":1696,"open":782,"high":799,"low":782,"close":920,"change":52,"percent_change":1697,"volume":1698,"transactions":9,"vwap":920},"2025-09-15",10.78,216500,{"date":1700,"open":1105,"high":1031,"low":1701,"close":712,"change":203,"percent_change":1070,"volume":1702,"transactions":9,"vwap":712},"2025-09-12",1.63,97500,{"date":1704,"open":1031,"high":1705,"low":763,"close":785,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":785},"2025-09-11",1.809,-0.14,-7.87,79500,{"date":1710,"open":1701,"high":1031,"low":762,"close":1087,"change":1230,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1087},"2025-09-10",7.23,201300,{"date":1714,"open":1294,"high":747,"low":211,"close":1105,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1105},"2025-09-09",0.25,17.73,162400,{"date":1719,"open":749,"high":1056,"low":1333,"close":1351,"change":1339,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1351},"2025-09-08",-4.41,116000,{"date":1723,"open":1056,"high":762,"low":1316,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-09-05",1.475,-0.095,-6.05,54200,{"date":1729,"open":1730,"high":741,"low":1368,"close":1295,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1295},"2025-09-04",1.335,0.29,22.66,241100,{"date":1735,"open":1326,"high":1321,"low":1736,"close":407,"change":944,"percent_change":1737,"volume":1738,"transactions":9,"vwap":407},"2025-09-03",1.255,-11.11,150700,{"date":1740,"open":490,"high":415,"low":202,"close":211,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":211},"2025-09-02",0.173,13.65,1287500,{"date":1745,"open":400,"high":1316,"low":468,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-08-29",1.267,-0.043,-3.28,44100,{"date":1751,"open":400,"high":400,"low":468,"close":135,"change":604,"percent_change":1752,"volume":1753,"transactions":9,"vwap":135},"2025-08-28",-0.76,43000,{"date":1755,"open":1427,"high":1427,"low":468,"close":400,"change":269,"percent_change":1756,"volume":1757,"transactions":9,"vwap":400},"2025-08-27",-1.49,45700,{"date":1759,"open":1760,"high":784,"low":1761,"close":1427,"change":375,"percent_change":954,"volume":1762,"transactions":9,"vwap":1427},"2025-08-26",1.337,1.297,265500,{"date":1764,"open":518,"high":729,"low":260,"close":1333,"change":619,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1333},"2025-08-25",3.76,75100,{"date":1768,"open":407,"high":518,"low":407,"close":1326,"change":203,"percent_change":808,"volume":1380,"transactions":9,"vwap":1326},"2025-08-22",{"date":1770,"open":1771,"high":1772,"low":1773,"close":1368,"change":469,"percent_change":1774,"volume":1198,"transactions":9,"vwap":1368},"2025-08-21",1.296,1.327,1.246,0.78,{"date":1776,"open":730,"high":1316,"low":490,"close":260,"change":19,"percent_change":1295,"volume":1777,"transactions":9,"vwap":260},"2025-08-20",37000,{"date":1779,"open":260,"high":1321,"low":730,"close":399,"change":375,"percent_change":1780,"volume":1781,"transactions":9,"vwap":399},"2025-08-19",-3.05,68500,{"date":1783,"open":400,"high":1351,"low":200,"close":135,"change":375,"percent_change":1784,"volume":1785,"transactions":9,"vwap":135},"2025-08-18",-2.96,96500,{"date":1787,"open":729,"high":1788,"low":407,"close":1316,"change":351,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1316},"2025-08-15",1.418,-5.59,78000,{"date":1792,"open":740,"high":740,"low":1316,"close":749,"change":375,"percent_change":1793,"volume":1794,"transactions":9,"vwap":749},"2025-08-14",-2.72,57000,{"date":1796,"open":1076,"high":740,"low":1797,"close":740,"change":597,"percent_change":883,"volume":1798,"transactions":9,"vwap":740},"2025-08-13",1.383,26200,{"date":1800,"open":1343,"high":1801,"low":518,"close":749,"change":469,"percent_change":1802,"volume":1803,"transactions":9,"vwap":749},"2025-08-12",1.462,0.7,66000,{"date":1805,"open":762,"high":1806,"low":72,"close":1076,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1076},"2025-08-11",1.646,-0.19,-11.8,90200,{"date":1811,"open":762,"high":1812,"low":762,"close":782,"change":469,"percent_change":1813,"volume":1814,"transactions":9,"vwap":782},"2025-08-08",1.696,0.62,171100,{"date":1816,"open":1289,"high":1064,"low":1299,"close":1064,"change":604,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1064},"2025-08-07",-0.62,144900,{"date":1820,"open":1299,"high":1701,"low":1351,"close":782,"change":52,"percent_change":1821,"volume":1822,"transactions":9,"vwap":782},"2025-08-06",12.59,231600,{"date":1824,"open":1126,"high":1126,"low":72,"close":749,"change":590,"percent_change":1655,"volume":1825,"transactions":9,"vwap":749},"2025-08-05",158900,{"date":1827,"open":260,"high":415,"low":468,"close":1299,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1299},"2025-08-04",0.28,23.14,1102200,{"date":1832,"open":1433,"high":518,"low":16,"close":461,"change":1807,"percent_change":1833,"volume":1834,"transactions":9,"vwap":461},"2025-08-01",-13.57,173700,{"date":1836,"open":1069,"high":741,"low":135,"close":1321,"change":944,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1321},"2025-07-31",-10.26,278300,{"date":1840,"open":741,"high":1105,"low":777,"close":1069,"change":351,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1069},"2025-07-30",-4.88,175300,{"date":1844,"open":20,"high":20,"low":777,"close":785,"change":850,"percent_change":1845,"volume":1846,"transactions":9,"vwap":785},"2025-07-29",-6.29,279500,{"date":1848,"open":1031,"high":1229,"low":1105,"close":769,"change":19,"percent_change":382,"volume":1849,"transactions":9,"vwap":769},"2025-07-28",328600,{"date":1851,"open":792,"high":1852,"low":747,"close":1255,"change":907,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1255},"2025-07-25",1.918,-9.42,299300,{"date":1856,"open":1212,"high":1171,"low":755,"close":1110,"change":850,"percent_change":591,"volume":1857,"transactions":9,"vwap":1110},"2025-07-24",1223800,{"date":1859,"open":1217,"high":840,"low":1217,"close":835,"change":469,"percent_change":1860,"volume":1861,"transactions":9,"vwap":835},"2025-07-23",0.5,300700,{"date":1863,"open":827,"high":1864,"low":1110,"close":827,"change":1706,"percent_change":1865,"volume":1866,"transactions":9,"vwap":827},"2025-07-22",2.083,-6.51,286600,{"date":1868,"open":815,"high":815,"low":792,"close":1190,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1190},"2025-07-21",-0.3,-12.24,802000,{"date":1873,"open":1874,"high":1875,"low":807,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-07-18",4.61,4.76,2.45,-2,-44.94,12918500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-07-17",4.39,4.6,4.38,4.45,-0.5,-10.1,190100,{"date":177,"open":1890,"high":1891,"low":1372,"close":79,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":79},4.48,5.5,0.47,10.49,2431700]