[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBI":3,"homepage-market-summary":30,"stock-historical-MBI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MBIA Inc.","NYSE",null,"SURETY INSURANCE","MBIA Inc provides financial guaranty insurance for municipal bonds and asset-backed securities in the United States and internationally. It offers an unconditional guarantee to repay the principal and interest on these securities if the issuer defaults. MBIA insures bonds sold in the primary and secondary markets, as well as those held in unit investment trusts and mutual funds. It operates in three segments: the United States Public Finance Insurance, which derives maximum revenue, Corporate, and International & Structured Finance Insurance. The U.S. public finance insurance portfolio is managed through the National Public Finance Guarantee Corporation. International & structured finance insurance business is managed through MBIA Insurance Corporation and its subsidiaries.","57","Purchase, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.45,4.47,4.545,4.28,-0.02,-0.45,670627.130079,5576,4.434,7.87,4.19,369419.3625664263,7.1,9889,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},8.26,4.11,357651,130542460.004173,-4.71,"2025-04-24",[185,186,196,207,217,227,235,244,254,262,271,280,287,294,301,308,317,327,335,342,348,356,366,377,387,395,404,410,420,429,436,443,451,460,467,473,483,491,500,507,516,526,536,545,555,561,569,578,586,596,605,615,626,635,645,656,666,673,682,689,696,702,708,715,724,731,738,745,752,759,763,769,776,780,785,792,799,805,811,816,821,824,828,833,839,845,852,858,866,872,877,881,887,891,895,901,906,912,917,923,927,931,936,942,948,953,957,963,968,973,977,981,984,988,992,995,999,1004,1009,1014,1019,1023,1026,1030,1034,1037,1041,1045,1048,1052,1056,1060,1065,1070,1074,1077,1081,1084,1087,1091,1095,1099,1103,1107,1110,1115,1119,1123,1128,1135,1143,1147,1152,1158,1162,1168,1171,1174,1177,1180,1184,1187,1191,1195,1199,1204,1209,1213,1217,1221,1226,1229,1232,1236,1239,1243,1246,1249,1254,1257,1263,1269,1276,1283,1289,1296,1302,1308,1313,1318,1322,1326,1331,1337,1342,1345,1350,1354,1360,1368,1374,1380,1386,1393,1398,1403,1409,1415,1421,1427,1433,1436,1439,1443,1448,1454,1458,1464,1469,1474,1480,1486,1490,1494,1499,1502,1505,1509,1513,1517,1523,1526,1531,1536,1540,1542,1546,1550,1554,1558,1562,1565,1569,1573,1577,1582,1586,1590,1595,1599,1603,1608,1611,1616,1620,1624,1627,1632,1636,1639,1643,1649,1655,1660,1665,1670,1675,1678,1682,1686,1690,1694,1698,1703,1709,1714,1720,1727,1732,1738,1743,1747,1751,1755,1759,1762,1765,1768,1771,1774,1779,1783,1787,1791,1795,1800,1805,1809,1814,1819,1824,1828,1832,1836,1840,1844,1848,1852,1854,1860,1865,1869,1872,1876,1879,1883,1886,1889,1893,1897,1900,1903,1906,1911,1915,1919,1925,1929,1933,1937,1940,1944,1946,1950,1953,1957,1961,1964,1967,1970,1974,1978,1981,1984,1989,1995,1999,2004,2008,2012,2016,2019,2023,2026,2031,2034,2038,2042,2046,2050,2054,2057,2060,2064,2067],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",4.42,4.48,4.3847,0.07,1.59,301725.45671,2644,4.4461,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",4.33,4.43,4.325,4.4,0.11,2.56,276650.45633,2938,4.3699,{"date":208,"open":209,"high":210,"low":26,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",4.27,4.32,4.29,0.03,0.7,400214.244254,4138,4.2592,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",4.3,4.335,4.26,-0.03,-0.7,227086.645328,2770,4.2897,{"date":228,"open":229,"high":230,"low":19,"close":211,"change":20,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",4.31,4.34,-0.46,400757.46627,5252,4.311,{"date":236,"open":237,"high":188,"low":238,"close":229,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",4.35,4.295,-0.08,-1.82,327919.388127,3718,4.3338,{"date":245,"open":16,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",4.465,4.38,4.39,-0.04,-0.9,323092.486769,3331,4.4139,{"date":255,"open":256,"high":257,"low":199,"close":199,"change":239,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",4.51,4.565,-1.77,353627.46463,3969,4.5004,{"date":263,"open":264,"high":265,"low":266,"close":256,"change":20,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",4.52,4.525,4.44,-0.44,437338.17306,3700,4.4894,{"date":272,"open":273,"high":273,"low":266,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",4.54,4.53,-0.01,-0.22,436171.616065,5152,4.5123,{"date":281,"open":198,"high":273,"low":198,"close":273,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",0.15,3.42,542538.023099,4836,4.4905,{"date":288,"open":289,"high":289,"low":247,"close":248,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":201},"2026-09-18",4.5,-0.13,-2.88,1198579.264375,4597,{"date":295,"open":296,"high":296,"low":297,"close":264,"change":20,"percent_change":267,"volume":298,"transactions":299,"vwap":300},"2026-09-17",4.6,4.505,374946.38354,6264,4.5366,{"date":302,"open":289,"high":296,"low":303,"close":273,"change":152,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",4.455,0.89,447053.247564,6521,4.5478,{"date":309,"open":310,"high":310,"low":311,"close":289,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",4.61,4.435,-0.15,-3.23,616178.680659,5506,4.5027,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":89,"volume":324,"transactions":325,"vwap":326},"2026-09-14",4.63,4.69,4.57,4.65,0.01,335164.200727,3911,4.6371,{"date":328,"open":329,"high":320,"low":296,"close":330,"change":212,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",4.67,4.64,0.65,385928.036528,4549,4.6439,{"date":336,"open":321,"high":319,"low":337,"close":310,"change":152,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",4.56,0.88,243858.208312,3757,4.5938,{"date":343,"open":319,"high":319,"low":273,"close":321,"change":249,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",-0.87,397636.261972,6032,4.5876,{"date":349,"open":350,"high":350,"low":265,"close":310,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",4.74,-0.16,-3.35,646098.020628,5431,4.6017,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":275,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",4.76,4.785,4.715,4.77,-0.21,351914.315198,4001,4.7517,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",4.79,4.835,4.73,4.78,0.02,0.42,263260.628847,4029,4.7869,{"date":378,"open":379,"high":380,"low":381,"close":358,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",4.7,4.81,4.6653,0.09,1.93,316193.815496,4079,4.7728,{"date":388,"open":380,"high":389,"low":390,"close":329,"change":351,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",4.85,4.635,-3.31,425306.032515,4384,4.7138,{"date":396,"open":368,"high":397,"low":398,"close":399,"change":152,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",4.9,4.7601,4.83,0.84,513453.391133,3782,4.8148,{"date":405,"open":371,"high":406,"low":358,"close":368,"change":275,"percent_change":362,"volume":407,"transactions":408,"vwap":409},"2026-08-28",4.86,481874.257699,4824,4.8092,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":362,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",4.96,4.97,4.735,4.8,-4.19,617172.600576,6984,4.8061,{"date":421,"open":422,"high":423,"low":389,"close":424,"change":202,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",4.92,5.06,5.01,2.24,732055.528138,6513,4.9535,{"date":430,"open":431,"high":412,"low":389,"close":397,"change":275,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",4.94,-0.2,249227.391297,3857,4.8994,{"date":437,"open":397,"high":412,"low":380,"close":438,"change":323,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",4.91,0.2,668436.049455,6744,4.8786,{"date":444,"open":399,"high":445,"low":399,"close":397,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",5.05,0.08,1.66,516507.198612,6027,4.9519,{"date":452,"open":368,"high":453,"low":454,"close":455,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",4.84,4.72,4.82,0,536956.310914,6617,4.7765,{"date":461,"open":424,"high":462,"low":350,"close":455,"change":312,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",5.07,-3.02,851255.239337,9490,4.8272,{"date":468,"open":424,"high":424,"low":453,"close":413,"change":152,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",0.81,798382.709528,6885,4.9095,{"date":474,"open":475,"high":476,"low":406,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",5.14,5.18,4.93,-0.24,-4.64,656274.696408,6543,4.9533,{"date":484,"open":485,"high":476,"low":486,"close":487,"change":212,"percent_change":38,"volume":488,"transactions":489,"vwap":490},"2026-08-14",5.12,5.04,5.17,303488.578251,4752,5.1169,{"date":492,"open":493,"high":494,"low":413,"close":475,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",4.99,5.21,0.16,3.21,373100.309436,4785,5.1017,{"date":501,"open":413,"high":445,"low":453,"close":502,"change":372,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",4.98,0.4,644728.956612,8104,4.9692,{"date":508,"open":424,"high":509,"low":510,"close":412,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",5.09,4.95,-0.07,-1.39,338810.333622,5619,5.0058,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":239,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",5.08,5.23,5.025,5.03,-1.57,537865.440075,9399,5.0991,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":112,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",5.22,5.34,4.87,5.11,-3.22,1177235.544853,14141,5.0747,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":222,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",5.38,5.24,5.28,-0.56,365144.205618,4670,5.2954,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":152,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",5.27,5.32,5.19,5.31,0.76,362364.367405,5032,5.2696,{"date":556,"open":557,"high":550,"low":494,"close":547,"change":152,"percent_change":551,"volume":558,"transactions":559,"vwap":560},"2026-08-04",5.3,451792.417476,4980,5.2748,{"date":562,"open":563,"high":529,"low":564,"close":519,"change":202,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",5.16,5.1574,2.15,578694.482652,7438,5.243,{"date":570,"open":571,"high":538,"low":572,"close":485,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",5.35,5.095,-0.25,-4.66,443255.843538,6625,5.1816,{"date":579,"open":580,"high":581,"low":540,"close":580,"change":20,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",5.37,5.4,-0.37,429574.26475,5639,5.3542,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":511,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",5.41,5.4806,5.29,5.39,-1.28,595742.054519,7573,5.3872,{"date":597,"open":598,"high":599,"low":588,"close":600,"change":511,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",5.6,5.65,5.46,-1.27,557536.898034,5919,5.4818,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":290,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",5.7,5.8,5.52,5.53,-2.3,604836.007188,7000,5.6043,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",5.73,5.89,5.63,5.66,-0.1,-1.74,755844.7328,9104,5.7294,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":573,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",6,5.745,5.76,-4.16,641429.94831,7644,5.8371,{"date":636,"open":637,"high":638,"low":628,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",6.27,6.29,6.01,-0.29,-4.6,441522.146356,6300,6.0621,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",6.37,6.405,6.21,6.3,-0.09,-1.41,358671.09042,6249,6.3052,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":312,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",6.49,6.515,6.355,6.39,-2.29,308161.362079,4804,6.4045,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":202,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-17",6.35,6.74,6.54,1.71,235900,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-16",6.25,6.47,6.24,6.43,0.18,2.88,258600,{"date":683,"open":684,"high":684,"low":685,"close":675,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":675},"2026-07-15",6.4,6.18,-0.11,-1.73,270400,{"date":690,"open":691,"high":647,"low":637,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-14",6.32,6.36,0.06,0.95,236600,{"date":697,"open":698,"high":698,"low":699,"close":650,"change":239,"percent_change":700,"volume":701,"transactions":9,"vwap":650},"2026-07-13",6.44,6.26,-1.25,340600,{"date":703,"open":668,"high":704,"low":650,"close":705,"change":222,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-10",6.46,6.38,-0.47,246100,{"date":709,"open":710,"high":711,"low":684,"close":712,"change":621,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-09",6.45,6.5,6.41,-1.54,204600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",6.61,6.65,6.48,6.51,-0.14,-2.11,255100,{"date":725,"open":726,"high":727,"low":728,"close":718,"change":290,"percent_change":729,"volume":730,"transactions":9,"vwap":718},"2026-07-07",6.8,6.86,6.62,-1.92,241500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":20,"percent_change":640,"volume":737,"transactions":9,"vwap":736},"2026-07-06",6.82,6.96,6.77,6.78,312300,{"date":739,"open":740,"high":741,"low":742,"close":726,"change":743,"percent_change":88,"volume":744,"transactions":9,"vwap":726},"2026-07-02",6.9,6.93,6.73,0.05,431100,{"date":746,"open":747,"high":733,"low":670,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",6.58,6.75,0.23,3.53,329600,{"date":753,"open":754,"high":755,"low":676,"close":756,"change":621,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-30",6.57,6.59,6.52,-1.51,231300,{"date":760,"open":698,"high":718,"low":712,"close":728,"change":202,"percent_change":761,"volume":762,"transactions":9,"vwap":728},"2026-06-29",1.69,405500,{"date":764,"open":685,"high":765,"low":685,"close":720,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":720},"2026-06-26",6.56,0.37,6.03,1026700,{"date":770,"open":675,"high":771,"low":772,"close":773,"change":686,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-25",6.28,6.12,6.14,-1.76,213400,{"date":777,"open":771,"high":755,"low":675,"close":675,"change":222,"percent_change":778,"volume":779,"transactions":9,"vwap":675},"2026-06-24",-0.48,522800,{"date":781,"open":782,"high":771,"low":628,"close":771,"change":783,"percent_change":329,"volume":784,"transactions":9,"vwap":771},"2026-06-23",6.02,0.28,229000,{"date":786,"open":787,"high":788,"low":789,"close":628,"change":239,"percent_change":790,"volume":791,"transactions":9,"vwap":628},"2026-06-22",6.04,6.15,5.81,-1.32,324700,{"date":793,"open":794,"high":795,"low":628,"close":796,"change":222,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-18",6.09,6.11,6.08,-0.49,388000,{"date":800,"open":677,"high":801,"low":802,"close":795,"change":432,"percent_change":803,"volume":804,"transactions":9,"vwap":795},"2026-06-17",6.33,6.07,-3.17,266300,{"date":806,"open":649,"high":691,"low":807,"close":808,"change":495,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-16",6.1,6.31,2.6,232600,{"date":812,"open":813,"high":813,"low":772,"close":788,"change":20,"percent_change":814,"volume":815,"transactions":9,"vwap":788},"2026-06-15",6.23,-0.32,166600,{"date":817,"open":818,"high":637,"low":772,"close":819,"change":275,"percent_change":351,"volume":820,"transactions":9,"vwap":819},"2026-06-12",6.16,6.17,176000,{"date":822,"open":813,"high":638,"low":807,"close":685,"change":323,"percent_change":495,"volume":823,"transactions":9,"vwap":685},"2026-06-11",283200,{"date":825,"open":795,"high":637,"low":807,"close":819,"change":382,"percent_change":826,"volume":827,"transactions":9,"vwap":819},"2026-06-10",1.48,270300,{"date":829,"open":830,"high":772,"low":830,"close":796,"change":831,"percent_change":680,"volume":832,"transactions":9,"vwap":796},"2026-06-09",5.94,0.17,212300,{"date":834,"open":772,"high":699,"low":835,"close":836,"change":276,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-08",5.9,5.91,-3.59,308500,{"date":840,"open":617,"high":819,"low":617,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-05",6.13,0.41,7.17,660900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":212,"percent_change":102,"volume":851,"transactions":9,"vwap":850},"2026-06-04",5.74,5.88,5.68,5.72,201700,{"date":853,"open":607,"high":630,"low":609,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",5.69,-0.06,-1.04,680200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":693,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-02",5.61,5.77,5.59,5.75,1.05,236800,{"date":867,"open":789,"high":868,"low":860,"close":854,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":854},"2026-06-01",5.85,-0.18,-3.07,336300,{"date":873,"open":868,"high":874,"low":868,"close":875,"change":222,"percent_change":73,"volume":876,"transactions":9,"vwap":875},"2026-05-29",5.98,5.87,254400,{"date":878,"open":789,"high":830,"low":789,"close":835,"change":743,"percent_change":879,"volume":880,"transactions":9,"vwap":835},"2026-05-28",0.85,225200,{"date":882,"open":818,"high":819,"low":883,"close":868,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":868},"2026-05-27",5.83,-0.27,-4.41,306700,{"date":888,"open":773,"high":699,"low":889,"close":772,"change":456,"percent_change":456,"volume":890,"transactions":9,"vwap":772},"2026-05-26",6.06,191300,{"date":892,"open":801,"high":661,"low":772,"close":772,"change":869,"percent_change":893,"volume":894,"transactions":9,"vwap":772},"2026-05-22",-2.86,301800,{"date":896,"open":897,"high":691,"low":898,"close":650,"change":899,"percent_change":571,"volume":900,"transactions":9,"vwap":650},"2026-05-21",5.93,5.82,0.32,669800,{"date":902,"open":903,"high":904,"low":836,"close":874,"change":372,"percent_change":81,"volume":905,"transactions":9,"vwap":874},"2026-05-20",5.95,5.99,144800,{"date":907,"open":908,"high":767,"low":848,"close":909,"change":20,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-19",5.97,5.96,-0.33,245400,{"date":913,"open":868,"high":639,"low":868,"close":874,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":874},"2026-05-18",0.12,2.05,218100,{"date":918,"open":628,"high":807,"low":919,"close":920,"change":112,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-15",5.84,5.86,-2.82,322400,{"date":924,"open":807,"high":813,"low":639,"close":767,"change":511,"percent_change":925,"volume":926,"transactions":9,"vwap":767},"2026-05-14",-1.15,260100,{"date":928,"open":788,"high":691,"low":889,"close":807,"change":239,"percent_change":929,"volume":930,"transactions":9,"vwap":807},"2026-05-13",-1.29,366100,{"date":932,"open":772,"high":676,"low":933,"close":685,"change":446,"percent_change":934,"volume":935,"transactions":9,"vwap":685},"2026-05-12",6.05,1.31,997100,{"date":937,"open":850,"high":685,"low":938,"close":807,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":807},"2026-05-11",5.56,0.39,6.83,874200,{"date":943,"open":661,"high":661,"low":620,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-08",5.71,-0.68,-10.64,747900,{"date":949,"open":819,"high":678,"low":796,"close":661,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":661},"2026-05-07",0.29,4.75,640700,{"date":954,"open":909,"high":773,"low":920,"close":807,"change":439,"percent_change":955,"volume":956,"transactions":9,"vwap":807},"2026-05-06",3.39,566800,{"date":958,"open":959,"high":897,"low":960,"close":835,"change":914,"percent_change":961,"volume":962,"transactions":9,"vwap":835},"2026-05-05",5.79,5.78,2.08,231000,{"date":964,"open":965,"high":618,"low":598,"close":960,"change":202,"percent_change":966,"volume":967,"transactions":9,"vwap":960},"2026-05-04",5.62,1.94,336800,{"date":969,"open":848,"high":835,"low":599,"close":970,"change":112,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-01",5.67,-2.91,263500,{"date":974,"open":608,"high":904,"low":608,"close":919,"change":20,"percent_change":975,"volume":976,"transactions":9,"vwap":919},"2026-04-30",-0.34,223300,{"date":978,"open":889,"high":889,"low":898,"close":920,"change":573,"percent_change":979,"volume":980,"transactions":9,"vwap":920},"2026-04-29",-4.09,340500,{"date":982,"open":818,"high":677,"low":807,"close":795,"change":20,"percent_change":910,"volume":983,"transactions":9,"vwap":795},"2026-04-28",189400,{"date":985,"open":889,"high":685,"low":889,"close":841,"change":743,"percent_change":986,"volume":987,"transactions":9,"vwap":841},"2026-04-27",0.82,191100,{"date":989,"open":628,"high":841,"low":903,"close":796,"change":743,"percent_change":990,"volume":991,"transactions":9,"vwap":796},"2026-04-24",0.83,236100,{"date":993,"open":933,"high":889,"low":903,"close":767,"change":323,"percent_change":831,"volume":994,"transactions":9,"vwap":767},"2026-04-23",134800,{"date":996,"open":897,"high":796,"low":835,"close":782,"change":446,"percent_change":997,"volume":998,"transactions":9,"vwap":782},"2026-04-22",1.35,222400,{"date":1000,"open":628,"high":628,"low":836,"close":830,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":830},"2026-04-21",-0.05,-0.83,198800,{"date":1005,"open":649,"high":691,"low":909,"close":904,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":904},"2026-04-20",-0.23,-3.7,281600,{"date":1010,"open":795,"high":637,"low":794,"close":1011,"change":831,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-17",6.22,2.81,239600,{"date":1015,"open":903,"high":794,"low":1016,"close":933,"change":446,"percent_change":1017,"volume":1018,"transactions":9,"vwap":933},"2026-04-16",5.92,1.34,181200,{"date":1020,"open":608,"high":628,"low":608,"close":908,"change":82,"percent_change":1021,"volume":1022,"transactions":9,"vwap":908},"2026-04-15",2.4,283900,{"date":1024,"open":919,"high":875,"low":863,"close":883,"change":249,"percent_change":945,"volume":1025,"transactions":9,"vwap":883},"2026-04-14",189900,{"date":1027,"open":960,"high":618,"low":617,"close":875,"change":152,"percent_change":1028,"volume":1029,"transactions":9,"vwap":875},"2026-04-13",0.69,296000,{"date":1031,"open":874,"high":782,"low":608,"close":883,"change":112,"percent_change":1032,"volume":1033,"transactions":9,"vwap":883},"2026-04-10",-2.83,247900,{"date":1035,"open":1016,"high":795,"low":1016,"close":628,"change":323,"percent_change":831,"volume":1036,"transactions":9,"vwap":628},"2026-04-09",143600,{"date":1038,"open":830,"high":628,"low":919,"close":904,"change":831,"percent_change":1039,"volume":1040,"transactions":9,"vwap":904},"2026-04-08",2.92,211300,{"date":1042,"open":848,"high":897,"low":861,"close":898,"change":621,"percent_change":1043,"volume":1044,"transactions":9,"vwap":898},"2026-04-07",-1.69,125200,{"date":1046,"open":835,"high":908,"low":875,"close":1016,"change":20,"percent_change":975,"volume":1047,"transactions":9,"vwap":1016},"2026-04-06",114000,{"date":1049,"open":607,"high":909,"low":607,"close":830,"change":82,"percent_change":1050,"volume":1051,"transactions":9,"vwap":830},"2026-04-02",2.41,210200,{"date":1053,"open":835,"high":908,"low":959,"close":608,"change":686,"percent_change":1054,"volume":1055,"transactions":9,"vwap":608},"2026-04-01",-1.86,152700,{"date":1057,"open":630,"high":903,"low":850,"close":836,"change":439,"percent_change":1058,"volume":1059,"transactions":9,"vwap":836},"2026-03-31",3.5,352400,{"date":1061,"open":1062,"high":608,"low":610,"close":944,"change":82,"percent_change":1063,"volume":1064,"transactions":9,"vwap":944},"2026-03-30",5.58,2.51,227700,{"date":1066,"open":861,"high":861,"low":609,"close":1067,"change":869,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-27",5.57,-3.13,331600,{"date":1071,"open":847,"high":919,"low":847,"close":863,"change":249,"percent_change":1072,"volume":1073,"transactions":9,"vwap":863},"2026-03-26",-0.69,150200,{"date":1075,"open":830,"high":830,"low":630,"close":959,"change":249,"percent_change":1072,"volume":1076,"transactions":9,"vwap":959},"2026-03-25",255300,{"date":1078,"open":883,"high":920,"low":630,"close":883,"change":511,"percent_change":1079,"volume":1080,"transactions":9,"vwap":883},"2026-03-24",-1.19,255600,{"date":1082,"open":618,"high":903,"low":898,"close":835,"change":914,"percent_change":961,"volume":1083,"transactions":9,"vwap":835},"2026-03-23",275800,{"date":1085,"open":919,"high":903,"low":863,"close":960,"change":456,"percent_change":456,"volume":1086,"transactions":9,"vwap":960},"2026-03-20",535300,{"date":1088,"open":965,"high":883,"low":965,"close":960,"change":372,"percent_change":1089,"volume":1090,"transactions":9,"vwap":960},"2026-03-19",0.35,421800,{"date":1092,"open":836,"high":903,"low":970,"close":630,"change":290,"percent_change":1093,"volume":1094,"transactions":9,"vwap":630},"2026-03-18",-2.21,510800,{"date":1096,"open":830,"high":787,"low":848,"close":618,"change":693,"percent_change":1097,"volume":1098,"transactions":9,"vwap":618},"2026-03-17",1.03,281900,{"date":1100,"open":909,"high":802,"low":789,"close":883,"change":290,"percent_change":1101,"volume":1102,"transactions":9,"vwap":883},"2026-03-16",-2.18,836300,{"date":1104,"open":933,"high":772,"low":618,"close":909,"change":222,"percent_change":1105,"volume":1106,"transactions":9,"vwap":909},"2026-03-13",-0.5,662200,{"date":1108,"open":807,"high":773,"low":897,"close":904,"change":432,"percent_change":313,"volume":1109,"transactions":9,"vwap":904},"2026-03-12",582700,{"date":1111,"open":685,"high":677,"low":782,"close":1112,"change":855,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-11",6.19,-0.96,318300,{"date":1116,"open":637,"high":712,"low":819,"close":675,"change":249,"percent_change":1117,"volume":1118,"transactions":9,"vwap":675},"2026-03-10",-0.64,242500,{"date":1120,"open":747,"high":747,"low":675,"close":638,"change":884,"percent_change":1121,"volume":1122,"transactions":9,"vwap":638},"2026-03-09",-4.12,293000,{"date":1124,"open":717,"high":1125,"low":705,"close":765,"change":351,"percent_change":1126,"volume":1127,"transactions":9,"vwap":765},"2026-03-06",6.67,-2.38,424700,{"date":1129,"open":1130,"high":741,"low":1131,"close":1132,"change":351,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-05",6.87,6.71,6.72,-2.33,239500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":868,"volume":1142,"transactions":9,"vwap":1140},"2026-03-04",6.7,6.98,6.66,6.88,0.38,573900,{"date":1144,"open":711,"high":754,"low":808,"close":711,"change":312,"percent_change":1145,"volume":1146,"transactions":9,"vwap":711},"2026-03-03",-2.26,223900,{"date":1148,"open":711,"high":726,"low":711,"close":718,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":718},"2026-03-02",0.1,1.53,483500,{"date":1153,"open":675,"high":747,"low":908,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-02-27",6.55,0.21,3.31,667500,{"date":1159,"open":661,"high":1154,"low":638,"close":1160,"change":372,"percent_change":899,"volume":1161,"transactions":9,"vwap":1160},"2026-02-26",6.34,398100,{"date":1163,"open":1164,"high":705,"low":818,"close":691,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":691},"2026-02-25",6.2,0.25,4.12,288000,{"date":1169,"open":628,"high":841,"low":874,"close":802,"change":693,"percent_change":175,"volume":1170,"transactions":9,"vwap":802},"2026-02-24",487200,{"date":1172,"open":699,"high":771,"low":628,"close":639,"change":432,"percent_change":532,"volume":1173,"transactions":9,"vwap":639},"2026-02-23",321600,{"date":1175,"open":819,"high":1011,"low":794,"close":649,"change":743,"percent_change":469,"volume":1176,"transactions":9,"vwap":649},"2026-02-20",468600,{"date":1178,"open":639,"high":1112,"low":628,"close":818,"change":382,"percent_change":826,"volume":1179,"transactions":9,"vwap":818},"2026-02-19",289500,{"date":1181,"open":909,"high":841,"low":909,"close":802,"change":202,"percent_change":1182,"volume":1183,"transactions":9,"vwap":802},"2026-02-18",1.85,158900,{"date":1185,"open":889,"high":807,"low":836,"close":909,"change":239,"percent_change":790,"volume":1186,"transactions":9,"vwap":909},"2026-02-17",246800,{"date":1188,"open":796,"high":773,"low":782,"close":787,"change":1001,"percent_change":1189,"volume":1190,"transactions":9,"vwap":787},"2026-02-13",-0.82,200500,{"date":1192,"open":808,"high":808,"low":628,"close":794,"change":721,"percent_change":1193,"volume":1194,"transactions":9,"vwap":794},"2026-02-12",-2.25,233400,{"date":1196,"open":813,"high":691,"low":802,"close":813,"change":191,"percent_change":1197,"volume":1198,"transactions":9,"vwap":813},"2026-02-11",1.14,303900,{"date":1200,"open":647,"high":676,"low":795,"close":818,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":818},"2026-02-10",-0.26,-4.05,502200,{"date":1205,"open":754,"high":754,"low":692,"close":1206,"change":351,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-09",6.42,-2.43,394800,{"date":1210,"open":728,"high":1211,"low":658,"close":747,"change":323,"percent_change":282,"volume":1212,"transactions":9,"vwap":747},"2026-02-06",6.68,599700,{"date":1214,"open":719,"high":1137,"low":704,"close":754,"change":1149,"percent_change":1215,"volume":1216,"transactions":9,"vwap":754},"2026-02-05",1.55,469700,{"date":1218,"open":1139,"high":1211,"low":676,"close":676,"change":1219,"percent_change":240,"volume":1220,"transactions":9,"vwap":676},"2026-02-04",-0.12,453000,{"date":1222,"open":704,"high":1223,"low":647,"close":755,"change":495,"percent_change":1224,"volume":1225,"transactions":9,"vwap":755},"2026-02-03",6.63,2.49,263400,{"date":1227,"open":661,"high":1125,"low":705,"close":678,"change":212,"percent_change":127,"volume":1228,"transactions":9,"vwap":678},"2026-02-02",271000,{"date":1230,"open":718,"high":669,"low":705,"close":684,"change":884,"percent_change":1202,"volume":1231,"transactions":9,"vwap":684},"2026-01-30",563600,{"date":1233,"open":698,"high":1211,"low":684,"close":1125,"change":1165,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1125},"2026-01-29",3.89,272500,{"date":1237,"open":678,"high":711,"low":668,"close":1206,"change":222,"percent_change":706,"volume":1238,"transactions":9,"vwap":1206},"2026-01-28",206000,{"date":1240,"open":678,"high":756,"low":808,"close":710,"change":743,"percent_change":1241,"volume":1242,"transactions":9,"vwap":710},"2026-01-27",0.78,261400,{"date":1244,"open":658,"high":728,"low":692,"close":684,"change":686,"percent_change":1043,"volume":1245,"transactions":9,"vwap":684},"2026-01-26",376800,{"date":1247,"open":658,"high":1139,"low":684,"close":720,"change":275,"percent_change":312,"volume":1248,"transactions":9,"vwap":720},"2026-01-23",252300,{"date":1250,"open":1251,"high":742,"low":676,"close":756,"change":290,"percent_change":1252,"volume":1253,"transactions":9,"vwap":756},"2026-01-22",6.64,-1.95,380400,{"date":1255,"open":1211,"high":726,"low":756,"close":718,"change":323,"percent_change":282,"volume":1256,"transactions":9,"vwap":718},"2026-01-21",428000,{"date":1258,"open":1130,"high":1259,"low":1260,"close":1251,"change":1201,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1251},"2026-01-20",6.92,6.6,-3.77,371200,{"date":1264,"open":1265,"high":1266,"low":740,"close":740,"change":1219,"percent_change":1267,"volume":1268,"transactions":9,"vwap":740},"2026-01-16",7.01,7.12,-1.71,341300,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":743,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-15",6.95,7.19,7.02,0.72,274500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":312,"percent_change":722,"volume":1282,"transactions":9,"vwap":1281},"2026-01-14",7.08,7.14,6.94,6.97,347100,{"date":1284,"open":1278,"high":1285,"low":1286,"close":1266,"change":743,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1266},"2026-01-13",7.45,6.89,0.71,1266500,{"date":1290,"open":1291,"high":1272,"low":1292,"close":1293,"change":511,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-12",7.05,7.03,7.07,-0.98,215300,{"date":1297,"open":1298,"high":1299,"low":1278,"close":1279,"change":231,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1279},"2026-01-09",7.62,7.77,-6.05,424400,{"date":1303,"open":1130,"high":1304,"low":1130,"close":1305,"change":1287,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-08",7.61,7.6,10.3,715700,{"date":1309,"open":736,"high":1310,"low":1260,"close":1286,"change":382,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1286},"2026-01-07",7,1.32,470400,{"date":1314,"open":748,"high":1315,"low":1316,"close":726,"change":372,"percent_change":950,"volume":1317,"transactions":9,"vwap":726},"2026-01-06",6.85,6.53,600300,{"date":1319,"open":1286,"high":741,"low":735,"close":736,"change":721,"percent_change":1320,"volume":1321,"transactions":9,"vwap":736},"2026-01-05",-2.02,291500,{"date":1323,"open":1324,"high":1324,"low":1132,"close":1259,"change":478,"percent_change":352,"volume":1325,"transactions":9,"vwap":1259},"2026-01-02",7.16,609600,{"date":1327,"open":1279,"high":1328,"low":1329,"close":1324,"change":212,"percent_change":373,"volume":1330,"transactions":9,"vwap":1324},"2025-12-31",7.18,7.06,179600,{"date":1332,"open":1265,"high":1333,"low":1138,"close":1334,"change":382,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-12-30",7.2,7.13,1.28,215000,{"date":1338,"open":1278,"high":1324,"low":1265,"close":1339,"change":239,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-12-29",7.04,-1.12,274300,{"date":1343,"open":1293,"high":1328,"low":741,"close":1266,"change":372,"percent_change":783,"volume":1344,"transactions":9,"vwap":1266},"2025-12-26",250600,{"date":1346,"open":1347,"high":1348,"low":1273,"close":28,"change":275,"percent_change":721,"volume":1349,"transactions":9,"vwap":28},"2025-12-24",7.11,7.15,157100,{"date":1351,"open":1266,"high":1352,"low":741,"close":1347,"change":456,"percent_change":456,"volume":1353,"transactions":9,"vwap":1347},"2025-12-23",7.27,387000,{"date":1355,"open":1272,"high":1356,"low":1357,"close":1347,"change":1219,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1347},"2025-12-22",7.3,7.09,-1.66,408000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":797,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-19",7.78,7.85,7.21,7.23,-6.35,469000,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":81,"percent_change":310,"volume":1373,"transactions":9,"vwap":1372},"2025-12-18",7.37,7.76,7.72,465900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":290,"percent_change":687,"volume":886,"transactions":9,"vwap":1379},"2025-12-17",7.53,7.55,7.32,7.38,{"date":1381,"open":1382,"high":1304,"low":1383,"close":1384,"change":456,"percent_change":456,"volume":1385,"transactions":9,"vwap":1384},"2025-12-16",7.54,7.41,7.51,391800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1384,"change":249,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1384},"2025-12-15",7.59,7.68,7.47,-0.53,687500,{"date":1394,"open":1395,"high":1372,"low":1396,"close":1377,"change":1219,"percent_change":1397,"volume":791,"transactions":9,"vwap":1377},"2025-12-12",7.71,7.52,-1.56,{"date":1399,"open":1377,"high":1371,"low":1377,"close":1400,"change":82,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-11",7.67,1.86,423500,{"date":1404,"open":1405,"high":1406,"low":1379,"close":1376,"change":446,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1376},"2025-12-10",7.42,7.58,1.07,327900,{"date":1410,"open":1382,"high":1411,"low":1412,"close":1285,"change":686,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1285},"2025-12-09",7.75,7.43,-1.46,200000,{"date":1416,"open":1383,"high":1298,"low":1417,"close":1418,"change":439,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-08",7.35,7.56,2.72,243700,{"date":1422,"open":1376,"high":1305,"low":1423,"close":1424,"change":276,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-05",7.29,7.36,-2.9,332800,{"date":1428,"open":1429,"high":1430,"low":1418,"close":1406,"change":621,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1406},"2025-12-04",7.65,7.81,-1.3,204100,{"date":1434,"open":1365,"high":1395,"low":1365,"close":1389,"change":127,"percent_change":756,"volume":1435,"transactions":9,"vwap":1389},"2025-12-03",305300,{"date":1437,"open":1424,"high":1379,"low":1328,"close":1364,"change":112,"percent_change":611,"volume":1438,"transactions":9,"vwap":1364},"2025-12-02",320100,{"date":1440,"open":1441,"high":1305,"low":1424,"close":1379,"change":112,"percent_change":1193,"volume":1442,"transactions":9,"vwap":1379},"2025-12-01",7.57,213500,{"date":1444,"open":1441,"high":1445,"low":1384,"close":1377,"change":323,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1377},"2025-11-28",7.73,0.13,141400,{"date":1449,"open":1450,"high":1406,"low":1451,"close":1382,"change":372,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1382},"2025-11-26",7.5,7.34,0.27,333700,{"date":1455,"open":1384,"high":1298,"low":1390,"close":1396,"change":743,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1396},"2025-11-25",0.67,259800,{"date":1459,"open":1406,"high":1460,"low":1461,"close":1390,"change":312,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1390},"2025-11-24",7.63,7.44,-1.97,222800,{"date":1465,"open":1450,"high":1445,"low":1466,"close":1298,"change":1155,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1298},"2025-11-21",7.48,2.83,271300,{"date":1470,"open":1445,"high":1430,"low":1471,"close":1383,"change":1006,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1383},"2025-11-20",7.4,-3.01,320500,{"date":1475,"open":1476,"high":1477,"low":1305,"close":1478,"change":456,"percent_change":456,"volume":1479,"transactions":9,"vwap":1478},"2025-11-19",7.7,7.8,7.64,243200,{"date":1481,"open":1482,"high":1483,"low":1285,"close":1478,"change":1149,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1478},"2025-11-18",7.49,7.84,1.33,316300,{"date":1487,"open":1395,"high":1488,"low":1382,"close":1382,"change":869,"percent_change":1133,"volume":1489,"transactions":9,"vwap":1382},"2025-11-17",7.83,223400,{"date":1491,"open":1377,"high":1492,"low":1377,"close":1372,"change":446,"percent_change":864,"volume":1493,"transactions":9,"vwap":1372},"2025-11-14",7.82,394000,{"date":1495,"open":1390,"high":1372,"low":1496,"close":1478,"change":202,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1478},"2025-11-13",7.39,1.46,319100,{"date":1500,"open":1450,"high":1298,"low":1285,"close":1376,"change":372,"percent_change":1452,"volume":1501,"transactions":9,"vwap":1376},"2025-11-12",309900,{"date":1503,"open":1396,"high":25,"low":1390,"close":1384,"change":249,"percent_change":1391,"volume":1504,"transactions":9,"vwap":1384},"2025-11-11",513700,{"date":1506,"open":1441,"high":1445,"low":1412,"close":1377,"change":693,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1377},"2025-11-10",0.8,472400,{"date":1510,"open":1352,"high":1450,"low":1348,"close":1482,"change":1511,"percent_change":809,"volume":1512,"transactions":9,"vwap":1482},"2025-11-07",0.19,534000,{"date":1514,"open":1417,"high":1471,"low":1328,"close":1356,"change":686,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1356},"2025-11-06",-1.48,221100,{"date":1518,"open":1519,"high":1382,"low":1519,"close":1383,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1383},"2025-11-05",6.91,0.63,9.29,616000,{"date":1524,"open":735,"high":1286,"low":1211,"close":736,"change":323,"percent_change":282,"volume":1525,"transactions":9,"vwap":736},"2025-11-04",200700,{"date":1527,"open":1528,"high":1259,"low":1211,"close":735,"change":855,"percent_change":1529,"volume":1530,"transactions":9,"vwap":735},"2025-11-03",6.84,-0.88,223700,{"date":1532,"open":1533,"high":1130,"low":718,"close":940,"change":446,"percent_change":1534,"volume":1535,"transactions":9,"vwap":940},"2025-10-31",6.69,1.19,339200,{"date":1537,"open":728,"high":726,"low":1260,"close":748,"change":914,"percent_change":1538,"volume":1539,"transactions":9,"vwap":748},"2025-10-30",1.81,203200,{"date":1541,"open":1131,"high":733,"low":1316,"close":1223,"change":239,"percent_change":1079,"volume":1194,"transactions":9,"vwap":1223},"2025-10-29",{"date":1543,"open":669,"high":733,"low":728,"close":1131,"change":1001,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1131},"2025-10-28",-0.74,153600,{"date":1547,"open":741,"high":741,"low":1125,"close":1548,"change":290,"percent_change":1549,"volume":1040,"transactions":9,"vwap":1548},"2025-10-27",6.76,-1.89,{"date":1551,"open":740,"high":1552,"low":1528,"close":1286,"change":152,"percent_change":38,"volume":1553,"transactions":9,"vwap":1286},"2025-10-24",6.99,170000,{"date":1555,"open":741,"high":734,"low":726,"close":1315,"change":249,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1315},"2025-10-23",-0.58,127100,{"date":1559,"open":1310,"high":1310,"low":669,"close":1286,"change":511,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1286},"2025-10-22",-1.01,139000,{"date":1563,"open":1138,"high":28,"low":1315,"close":734,"change":372,"percent_change":950,"volume":1564,"transactions":9,"vwap":734},"2025-10-21",205600,{"date":1566,"open":748,"high":1271,"low":748,"close":1280,"change":1452,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1280},"2025-10-20",4.05,388200,{"date":1570,"open":1251,"high":1315,"low":808,"close":1125,"change":372,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1125},"2025-10-17",0.3,385500,{"date":1574,"open":1223,"high":940,"low":720,"close":718,"change":855,"percent_change":1575,"volume":1576,"transactions":9,"vwap":718},"2025-10-16",-0.89,295100,{"date":1578,"open":1579,"high":1293,"low":1533,"close":1131,"change":511,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1131},"2025-10-15",6.81,-1.03,189600,{"date":1583,"open":1139,"high":1286,"low":718,"close":736,"change":212,"percent_change":1584,"volume":1585,"transactions":9,"vwap":736},"2025-10-14",0.44,149700,{"date":1587,"open":1130,"high":1286,"low":1533,"close":748,"change":249,"percent_change":1588,"volume":1589,"transactions":9,"vwap":748},"2025-10-13",-0.59,136200,{"date":1591,"open":1138,"high":1273,"low":736,"close":1592,"change":112,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-10",6.79,-2.44,269000,{"date":1596,"open":843,"high":843,"low":1132,"close":734,"change":1006,"percent_change":1597,"volume":1598,"transactions":9,"vwap":734},"2025-10-09",-3.2,386300,{"date":1600,"open":1279,"high":1423,"low":740,"close":1272,"change":382,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1272},"2025-10-08",1.27,253600,{"date":1604,"open":1605,"high":1424,"low":1329,"close":28,"change":869,"percent_change":1606,"volume":1607,"transactions":9,"vwap":28},"2025-10-07",7.28,-2.47,193700,{"date":1609,"open":1352,"high":1377,"low":843,"close":1605,"change":372,"percent_change":783,"volume":1610,"transactions":9,"vwap":1605},"2025-10-06",475300,{"date":1612,"open":1352,"high":1382,"low":1613,"close":1614,"change":323,"percent_change":82,"volume":1615,"transactions":9,"vwap":1614},"2025-10-03",7.22,7.26,293200,{"date":1617,"open":1272,"high":1379,"low":1273,"close":1618,"change":212,"percent_change":373,"volume":1619,"transactions":9,"vwap":1618},"2025-10-02",7.25,268100,{"date":1621,"open":1379,"high":1376,"low":1613,"close":1613,"change":1006,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1613},"2025-10-01",-3.09,280200,{"date":1625,"open":1382,"high":1478,"low":1496,"close":1285,"change":621,"percent_change":790,"volume":1626,"transactions":9,"vwap":1285},"2025-09-30",376700,{"date":1628,"open":1406,"high":1629,"low":1285,"close":1377,"change":855,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1377},"2025-09-29",7.66,-0.79,172000,{"date":1633,"open":1388,"high":1298,"low":1482,"close":1304,"change":743,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1304},"2025-09-26",0.66,146300,{"date":1637,"open":1388,"high":1304,"low":1482,"close":1418,"change":249,"percent_change":1391,"volume":1638,"transactions":9,"vwap":1418},"2025-09-25",177600,{"date":1640,"open":1363,"high":25,"low":1305,"close":1305,"change":1641,"percent_change":1593,"volume":1642,"transactions":9,"vwap":1305},"2025-09-24",-0.19,216800,{"date":1644,"open":1645,"high":1646,"low":1299,"close":1647,"change":686,"percent_change":512,"volume":1648,"transactions":9,"vwap":1647},"2025-09-23",7.91,8.17,7.79,418400,{"date":1650,"open":1651,"high":1652,"low":1390,"close":1653,"change":1149,"percent_change":1335,"volume":1654,"transactions":9,"vwap":1653},"2025-09-22",7.74,7.96,7.9,551800,{"date":1656,"open":1377,"high":1657,"low":1412,"close":1477,"change":1571,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1477},"2025-09-19",8.11,4,1081100,{"date":1661,"open":1265,"high":1376,"low":1265,"close":1450,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1450},"2025-09-18",0.56,8.07,295400,{"date":1666,"open":1333,"high":1667,"low":1315,"close":1280,"change":362,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1280},"2025-09-17",7.24,-2.94,827500,{"date":1671,"open":1396,"high":1382,"low":1315,"close":1348,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1348},"2025-09-16",-0.42,-5.55,748300,{"date":1676,"open":1430,"high":1483,"low":1418,"close":1441,"change":276,"percent_change":921,"volume":1677,"transactions":9,"vwap":1441},"2025-09-15",136000,{"date":1679,"open":1377,"high":1492,"low":1384,"close":1647,"change":82,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1647},"2025-09-12",1.83,151300,{"date":1683,"open":1390,"high":1476,"low":1390,"close":1429,"change":1165,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1429},"2025-09-11",3.38,207200,{"date":1687,"open":1377,"high":1460,"low":1378,"close":1471,"change":351,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1471},"2025-09-10",-2.12,226800,{"date":1691,"open":1304,"high":1651,"low":1376,"close":1418,"change":239,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1418},"2025-09-09",-1.05,434400,{"date":1695,"open":1441,"high":1299,"low":1696,"close":1478,"change":831,"percent_change":1697,"volume":1493,"transactions":9,"vwap":1478},"2025-09-08",7.31,2.28,{"date":1699,"open":1700,"high":1700,"low":1496,"close":1390,"change":231,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1390},"2025-09-05",8.01,-5.8,477100,{"date":1704,"open":1705,"high":1706,"low":25,"close":1707,"change":275,"percent_change":290,"volume":1708,"transactions":9,"vwap":1707},"2025-09-04",7.95,8.02,7.93,238300,{"date":1710,"open":1411,"high":1711,"low":1629,"close":1712,"change":202,"percent_change":1713,"volume":1134,"transactions":9,"vwap":1712},"2025-09-03",7.98,7.94,1.4,{"date":1715,"open":1716,"high":1717,"low":1299,"close":1488,"change":290,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1488},"2025-09-02",7.89,8.16,-1.63,383800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1652,"change":686,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1652},"2025-08-29",8.14,8.15,7.92,-1.36,343700,{"date":1728,"open":1723,"high":1729,"low":1730,"close":1663,"change":855,"percent_change":1544,"volume":1731,"transactions":9,"vwap":1663},"2025-08-28",8.25,8,501100,{"date":1733,"open":1734,"high":178,"low":1734,"close":1735,"change":749,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-08-27",7.86,8.13,2.91,644300,{"date":1739,"open":1372,"high":1740,"low":1441,"close":1653,"change":679,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1653},"2025-08-26",7.97,2.33,546400,{"date":1744,"open":1476,"high":1299,"low":1377,"close":1372,"change":152,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1372},"2025-08-25",0.52,356000,{"date":1748,"open":1450,"high":1395,"low":1461,"close":1389,"change":749,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1389},"2025-08-22",3.09,394500,{"date":1752,"open":1348,"high":1396,"low":1279,"close":1285,"change":89,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1285},"2025-08-21",3.04,589700,{"date":1756,"open":711,"high":1460,"low":704,"close":1365,"change":1028,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1365},"2025-08-20",10.55,1966400,{"date":1760,"open":691,"high":726,"low":691,"close":670,"change":679,"percent_change":1467,"volume":1761,"transactions":9,"vwap":670},"2025-08-19",680300,{"date":1763,"open":801,"high":684,"low":818,"close":692,"change":446,"percent_change":1601,"volume":1764,"transactions":9,"vwap":692},"2025-08-18",277100,{"date":1766,"open":691,"high":684,"low":841,"close":771,"change":275,"percent_change":351,"volume":1767,"transactions":9,"vwap":771},"2025-08-15",307600,{"date":1769,"open":808,"high":808,"low":807,"close":638,"change":855,"percent_change":1770,"volume":976,"transactions":9,"vwap":638},"2025-08-14",-0.94,{"date":1772,"open":705,"high":676,"low":841,"close":668,"change":275,"percent_change":351,"volume":1773,"transactions":9,"vwap":668},"2025-08-13",278000,{"date":1775,"open":795,"high":678,"low":628,"close":692,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":692},"2025-08-12",0.33,5.47,412600,{"date":1780,"open":920,"high":813,"low":898,"close":767,"change":439,"percent_change":1781,"volume":1782,"transactions":9,"vwap":767},"2025-08-11",3.43,392300,{"date":1784,"open":684,"high":754,"low":608,"close":883,"change":778,"percent_change":1785,"volume":1786,"transactions":9,"vwap":883},"2025-08-08",-7.61,475100,{"date":1788,"open":704,"high":940,"low":841,"close":808,"change":640,"percent_change":1789,"volume":1790,"transactions":9,"vwap":808},"2025-08-07",-4.39,588300,{"date":1792,"open":1139,"high":741,"low":684,"close":1260,"change":312,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1260},"2025-08-06",-2.22,709600,{"date":1796,"open":868,"high":736,"low":630,"close":748,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":748},"2025-08-05",1.24,22.5,1730500,{"date":1801,"open":619,"high":619,"low":485,"close":1802,"change":651,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-08-04",5.51,-1.61,534600,{"date":1806,"open":590,"high":1807,"low":519,"close":598,"change":1452,"percent_change":462,"volume":1808,"transactions":9,"vwap":598},"2025-08-01",5.64,1274400,{"date":1810,"open":1811,"high":571,"low":493,"close":1812,"change":1452,"percent_change":529,"volume":1813,"transactions":9,"vwap":1812},"2025-07-31",5,5.33,362700,{"date":1815,"open":431,"high":1816,"low":454,"close":423,"change":282,"percent_change":1817,"volume":1818,"transactions":9,"vwap":423},"2025-07-30",5.1,3.05,391000,{"date":1820,"open":413,"high":445,"low":1821,"close":438,"change":212,"percent_change":1822,"volume":1823,"transactions":9,"vwap":438},"2025-07-29",4.89,0.61,149000,{"date":1825,"open":412,"high":424,"low":406,"close":1826,"change":511,"percent_change":652,"volume":1827,"transactions":9,"vwap":1826},"2025-07-28",4.88,212900,{"date":1829,"open":422,"high":493,"low":1821,"close":510,"change":693,"percent_change":1830,"volume":1831,"transactions":9,"vwap":510},"2025-07-25",1.23,143400,{"date":1833,"open":423,"high":485,"low":530,"close":1821,"change":1641,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1821},"2025-07-24",-3.74,207800,{"date":1837,"open":493,"high":1838,"low":438,"close":518,"change":282,"percent_change":1753,"volume":1839,"transactions":9,"vwap":518},"2025-07-23",5.15,249300,{"date":1841,"open":412,"high":462,"low":530,"close":477,"change":249,"percent_change":1842,"volume":1843,"transactions":9,"vwap":477},"2025-07-22",-0.8,248800,{"date":1845,"open":453,"high":462,"low":455,"close":413,"change":679,"percent_change":1846,"volume":1847,"transactions":9,"vwap":413},"2025-07-21",3.76,321300,{"date":1849,"open":455,"high":453,"low":1850,"close":368,"change":212,"percent_change":1520,"volume":1851,"transactions":9,"vwap":368},"2025-07-18",4.71,184800,{"date":1853,"open":273,"high":368,"low":273,"close":358,"change":749,"percent_change":518,"volume":1442,"transactions":9,"vwap":358},"2025-07-17",{"date":1855,"open":274,"high":1856,"low":1857,"close":274,"change":191,"percent_change":1858,"volume":1859,"transactions":9,"vwap":274},"2025-07-16",4.55,4.41,1.57,161500,{"date":1861,"open":1862,"high":296,"low":199,"close":1863,"change":20,"percent_change":21,"volume":1864,"transactions":9,"vwap":1863},"2025-07-15",4.49,4.46,257800,{"date":1866,"open":199,"high":273,"low":199,"close":189,"change":743,"percent_change":1867,"volume":1868,"transactions":9,"vwap":189},"2025-07-14",1.13,89100,{"date":1870,"open":266,"high":321,"low":201,"close":199,"change":1001,"percent_change":1340,"volume":1871,"transactions":9,"vwap":199},"2025-07-11",193800,{"date":1873,"open":1857,"high":256,"low":230,"close":189,"change":446,"percent_change":1874,"volume":1875,"transactions":9,"vwap":189},"2025-07-10",1.82,269900,{"date":1877,"open":1857,"high":199,"low":210,"close":201,"change":275,"percent_change":1006,"volume":1878,"transactions":9,"vwap":201},"2025-07-09",166900,{"date":1880,"open":1857,"high":264,"low":1881,"close":1857,"change":372,"percent_change":137,"volume":1882,"transactions":9,"vwap":1857},"2025-07-08",4.37,179800,{"date":1884,"open":198,"high":188,"low":229,"close":248,"change":20,"percent_change":21,"volume":1885,"transactions":9,"vwap":248},"2025-07-07",188400,{"date":1887,"open":198,"high":16,"low":229,"close":1857,"change":202,"percent_change":203,"volume":1888,"transactions":9,"vwap":1857},"2025-07-03",63100,{"date":1890,"open":248,"high":248,"low":19,"close":219,"change":239,"percent_change":1891,"volume":1892,"transactions":9,"vwap":219},"2025-07-02",-1.83,144600,{"date":1894,"open":229,"high":189,"low":221,"close":247,"change":152,"percent_change":1895,"volume":1896,"transactions":9,"vwap":247},"2025-07-01",0.92,143700,{"date":1898,"open":229,"high":266,"low":19,"close":230,"change":372,"percent_change":137,"volume":1899,"transactions":9,"vwap":230},"2025-06-30",308100,{"date":1901,"open":219,"high":189,"low":219,"close":210,"change":372,"percent_change":127,"volume":1902,"transactions":9,"vwap":210},"2025-06-27",374200,{"date":1904,"open":211,"high":230,"low":221,"close":219,"change":212,"percent_change":213,"volume":1905,"transactions":9,"vwap":219},"2025-06-26",150400,{"date":1907,"open":230,"high":230,"low":1908,"close":209,"change":651,"percent_change":1909,"volume":1910,"transactions":9,"vwap":209},"2025-06-25",4.22,-2.06,163900,{"date":1912,"open":16,"high":16,"low":198,"close":1913,"change":275,"percent_change":1006,"volume":1914,"transactions":9,"vwap":1913},"2025-06-24",4.36,195100,{"date":1916,"open":230,"high":247,"low":179,"close":1881,"change":693,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1881},"2025-06-23",1.39,147700,{"date":1920,"open":1921,"high":210,"low":1922,"close":229,"change":1149,"percent_change":1923,"volume":1924,"transactions":9,"vwap":229},"2025-06-20",4.25,4.21,2.38,229800,{"date":1926,"open":1922,"high":209,"low":1927,"close":1922,"change":275,"percent_change":478,"volume":1928,"transactions":9,"vwap":1922},"2025-06-18",4.18,152100,{"date":1930,"open":221,"high":230,"low":1931,"close":1908,"change":686,"percent_change":1932,"volume":1910,"transactions":9,"vwap":1908},"2025-06-17",4.2,-2.54,{"date":1934,"open":229,"high":256,"low":229,"close":198,"change":693,"percent_change":1935,"volume":1936,"transactions":9,"vwap":198},"2025-06-16",1.41,170600,{"date":1938,"open":221,"high":1881,"low":221,"close":209,"change":511,"percent_change":1803,"volume":1939,"transactions":9,"vwap":209},"2025-06-13",130600,{"date":1941,"open":221,"high":188,"low":221,"close":230,"change":152,"percent_change":1942,"volume":1943,"transactions":9,"vwap":230},"2025-06-12",0.93,147900,{"date":1945,"open":248,"high":17,"low":211,"close":219,"change":239,"percent_change":1891,"volume":1851,"transactions":9,"vwap":219},"2025-06-11",{"date":1947,"open":1863,"high":17,"low":237,"close":247,"change":1001,"percent_change":1948,"volume":1949,"transactions":9,"vwap":247},"2025-06-10",-1.13,181300,{"date":1951,"open":1862,"high":273,"low":210,"close":199,"change":275,"percent_change":1006,"volume":1952,"transactions":9,"vwap":199},"2025-06-09",225700,{"date":1954,"open":1862,"high":1862,"low":230,"close":266,"change":152,"percent_change":1955,"volume":1956,"transactions":9,"vwap":266},"2025-06-06",0.91,180800,{"date":1958,"open":264,"high":264,"low":237,"close":201,"change":290,"percent_change":1959,"volume":1960,"transactions":9,"vwap":201},"2025-06-05",-2.87,264500,{"date":1962,"open":264,"high":273,"low":201,"close":274,"change":212,"percent_change":1456,"volume":1963,"transactions":9,"vwap":274},"2025-06-04",188700,{"date":1965,"open":201,"high":321,"low":201,"close":289,"change":446,"percent_change":1538,"volume":1966,"transactions":9,"vwap":289},"2025-06-03",170400,{"date":1968,"open":247,"high":17,"low":209,"close":188,"change":323,"percent_change":749,"volume":1969,"transactions":9,"vwap":188},"2025-06-02",272200,{"date":1971,"open":273,"high":273,"low":1857,"close":1857,"change":721,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1857},"2025-05-30",-3.08,215700,{"date":1975,"open":17,"high":321,"low":188,"close":1856,"change":82,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1856},"2025-05-29",3.17,135300,{"date":1979,"open":337,"high":321,"low":230,"close":1857,"change":721,"percent_change":1972,"volume":1980,"transactions":9,"vwap":1857},"2025-05-28",196100,{"date":1982,"open":248,"high":321,"low":211,"close":1856,"change":439,"percent_change":296,"volume":1983,"transactions":9,"vwap":1856},"2025-05-27",269800,{"date":1985,"open":1986,"high":247,"low":1986,"close":237,"change":914,"percent_change":1987,"volume":1988,"transactions":9,"vwap":237},"2025-05-23",4.13,2.84,128900,{"date":1990,"open":1991,"high":248,"low":1992,"close":1993,"change":222,"percent_change":223,"volume":1994,"transactions":9,"vwap":1993},"2025-05-22",4.24,4.15,4.23,345100,{"date":1996,"open":1863,"high":289,"low":1921,"close":221,"change":884,"percent_change":1997,"volume":1998,"transactions":9,"vwap":221},"2025-05-21",-5.96,204000,{"date":2000,"open":273,"high":2001,"low":189,"close":274,"change":1001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":274},"2025-05-20",4.59,-1.09,173800,{"date":2005,"open":256,"high":322,"low":248,"close":2006,"change":855,"percent_change":929,"volume":2007,"transactions":9,"vwap":2006},"2025-05-19",4.58,249800,{"date":2009,"open":397,"high":1811,"low":319,"close":330,"change":1006,"percent_change":2010,"volume":2011,"transactions":9,"vwap":330},"2025-05-16",-4.72,328700,{"date":2013,"open":201,"high":438,"low":1881,"close":530,"change":46,"percent_change":2014,"volume":2015,"transactions":9,"vwap":530},"2025-05-15",10.93,479800,{"date":2017,"open":229,"high":188,"low":1922,"close":248,"change":693,"percent_change":1917,"volume":2018,"transactions":9,"vwap":248},"2025-05-14",277600,{"date":2020,"open":321,"high":321,"low":229,"close":198,"change":351,"percent_change":2021,"volume":2022,"transactions":9,"vwap":198},"2025-05-13",-3.56,319900,{"date":2024,"open":188,"high":2006,"low":188,"close":1862,"change":1511,"percent_change":188,"volume":2025,"transactions":9,"vwap":1862},"2025-05-12",318700,{"date":2027,"open":319,"high":330,"low":179,"close":219,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":219},"2025-05-09",-0.55,-11.34,711700,{"date":2032,"open":330,"high":413,"low":330,"close":389,"change":1155,"percent_change":274,"volume":2033,"transactions":9,"vwap":389},"2025-05-08",292400,{"date":2035,"open":2036,"high":370,"low":310,"close":330,"change":456,"percent_change":456,"volume":2037,"transactions":9,"vwap":330},"2025-05-07",4.66,209400,{"date":2039,"open":319,"high":951,"low":296,"close":330,"change":1001,"percent_change":2040,"volume":2041,"transactions":9,"vwap":330},"2025-05-06",-1.07,193400,{"date":2043,"open":370,"high":406,"low":2044,"close":320,"change":721,"percent_change":1425,"volume":2045,"transactions":9,"vwap":320},"2025-05-05",4.68,155400,{"date":2047,"open":454,"high":1821,"low":454,"close":399,"change":679,"percent_change":2048,"volume":2049,"transactions":9,"vwap":399},"2025-05-02",3.87,192800,{"date":2051,"open":329,"high":453,"low":330,"close":322,"change":249,"percent_change":2052,"volume":2053,"transactions":9,"vwap":322},"2025-05-01",-0.85,260600,{"date":2055,"open":370,"high":415,"low":1856,"close":320,"change":651,"percent_change":2056,"volume":2007,"transactions":9,"vwap":320},"2025-04-30",-1.88,{"date":2058,"open":2006,"high":380,"low":289,"close":371,"change":439,"percent_change":1881,"volume":2059,"transactions":9,"vwap":371},"2025-04-29",271100,{"date":2061,"open":951,"high":368,"low":337,"close":2006,"change":869,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2006},"2025-04-28",-3.78,176500,{"date":2065,"open":319,"high":455,"low":264,"close":358,"change":382,"percent_change":383,"volume":2066,"transactions":9,"vwap":358},"2025-04-25",314700,{"date":183,"open":319,"high":379,"low":296,"close":329,"change":152,"percent_change":2068,"volume":2069,"transactions":9,"vwap":329},0.86,158500]