[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKDW":3,"homepage-market-summary":29,"stock-historical-MKDW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MKDW","2026-10-06",{"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},"MKDWELL Tech Inc. Ordinary Share","Nasdaq",null,"Common Stock","MKDWell Tech Inc is a manufacturer and supplier of automotive electronics for passenger cars, modified commercial vehicles, camper vans and logistics vehicles. The Company's business covers research and development, design, production and sales of automotive electronic products. Its main products include intelligent camper vans control systems, LiDAR sensors, intelligent container control systems for logistics vehicles and vehicle seat control systems, and it provides ODM and OEM customized services. The Company designs, manufactures and supplies products through its design center in Hsinchu Science Park and manufacturing plant in Jiaxing Science and Technology City. Its customers are mainly based in Mainland China and Taiwan.","91",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.2473,1.39,1.41,1.18,1.38,-0.1327,-9.62,97783.486433,442,1.2868,12.9399,114490.3827155551,0.6,878,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},19.5,103181,37660892.765311,-81.52,"2025-04-15",[183,184,194,205,215,225,232,240,248,257,266,276,287,298,309,320,331,342,352,363,374,385,395,405,414,424,431,438,445,454,462,469,476,481,489,499,509,519,525,534,542,551,559,570,579,588,596,604,610,621,632,639,647,654,659,666,671,677,685,688,693,695,700,706,712,718,726,733,739,748,756,763,770,779,786,790,796,802,809,818,827,834,841,847,856,860,866,874,880,887,895,902,910,914,919,924,932,939,944,949,954,959,964,972,976,982,989,996,1002,1008,1013,1019,1026,1035,1042,1049,1057,1062,1070,1075,1081,1087,1093,1100,1108,1114,1121,1127,1134,1142,1150,1158,1163,1170,1177,1184,1187,1194,1199,1204,1209,1215,1220,1229,1238,1246,1251,1255,1259,1264,1268,1273,1279,1286,1292,1299,1303,1308,1313,1316,1320,1325,1330,1336,1342,1348,1357,1363,1369,1375,1381,1386,1392,1398,1405,1411,1416,1420,1426,1431,1436,1440,1446,1453,1458,1461,1466,1472,1478,1481,1489,1495,1499,1502,1506,1511,1515,1520,1526,1529,1533,1536,1539,1544,1548,1552,1555,1560,1565,1569,1574,1579,1582,1586,1590,1595,1599,1604,1608,1611,1614,1617,1622,1626,1630,1635,1639,1642,1646,1650,1656,1662,1666,1670,1674,1678,1682,1686,1691,1695,1698,1701,1707,1712,1716,1720,1724,1729,1734,1738,1742,1745,1748,1752,1756,1759,1762,1765,1768,1772,1776,1779,1782,1785,1790,1795,1799,1803,1807,1811,1815,1818,1821,1824,1828,1831,1835,1838,1842,1845,1848,1852,1856,1859,1862,1865,1868,1871,1874,1877,1880,1884,1888,1892,1895,1898,1902,1907,1912,1915,1919,1925,1929,1932,1935,1939,1942,1946,1950,1953,1958,1962,1965,1968,1971,1975,1980,1985,1989,1994,1999,2005,2010,2015,2021,2026,2031,2034,2039,2046,2053,2058,2063,2067,2070,2073,2077,2082,2088,2093,2097,2100,2104,2109,2114,2118,2124,2129,2133,2137,2141,2145,2149,2154,2160,2165,2168,2171,2175,2178,2183,2189,2194,2198,2202],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",1.52,1.55,1.35,-0.13,-8.61,96695.192822,469,1.4454,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",1.54,1.56,1.5,1.51,-0.025,-1.63,39684.315897,379,1.5283,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",1.49,1.5799,1.535,0.005,0.33,40163.715094,307,1.5261,{"date":216,"open":187,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",1.71,1.46,1.53,-0.01,-0.65,71021.88651,548,1.5298,{"date":226,"open":187,"high":227,"low":186,"close":196,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",1.62,0,62496.808426,339,1.5645,{"date":233,"open":186,"high":234,"low":218,"close":196,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",1.61,0.03,1.99,70073.834072,726,1.5335,{"date":241,"open":186,"high":196,"low":242,"close":199,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",1.36,-0.02,-1.31,113288.026711,724,1.4889,{"date":249,"open":250,"high":251,"low":198,"close":219,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",1.57,1.7,-0.03,-1.92,209031.384863,1272,1.5823,{"date":258,"open":259,"high":260,"low":199,"close":197,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",1.74,2.0534,-0.16,-9.3,539727.820069,3177,1.7536,{"date":267,"open":268,"high":269,"low":251,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",2.14,2.2,1.72,-0.44,-20.37,498502.991971,3399,1.8771,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",2.34,2.78,2.03,2.16,-0.47,-17.87,693020.533185,5212,2.3042,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",7.28,7.545,2.31,2.63,-4.7,-64.12,1114406.014678,8480,3.2957,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",9.3,9.58,6.42,7.33,-0.46,-5.91,1454249.647776,12088,9.1215,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",6.46,9.2999,5.3,7.79,1.21,18.39,778530.352325,4445,7.7955,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",6.67,6.79,6.25,6.58,-0.11,-1.64,34840.067886,543,6.5611,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",6.18,6.9928,6.1594,6.69,-1.06,-13.68,95422.974049,1779,6.5089,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",5.31,8.5826,7.75,2.65,51.96,1455575.147628,22847,7.2646,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",9.9,9.9301,4,5.1,-4.81,-48.54,379694.311796,3412,5.6996,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",10.23,10.4,9.5,9.91,-0.59,-5.62,15851.00366,264,10.1075,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",10.566,10.8,10.3,10.5,-0.5,-4.55,4370,112,10.5079,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",12.1,10.62,11,0.44,4.17,4562.058451,201,11.0704,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",10.7,10.55,10.56,-0.91,-7.93,1626.209063,113,10.6199,{"date":406,"open":407,"high":408,"low":379,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",10.83,11.47,0.4762,4.33,3479.365532,263,11.0071,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",10.98,11.49,10.9938,0.4438,4.21,2006.993112,161,11.5559,{"date":425,"open":398,"high":398,"low":398,"close":398,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",-0.875,-7.66,857.333333,54,10.9327,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":221,"volume":435,"transactions":436,"vwap":437},"2026-08-26",11.425,-0.075,569.148833,37,11.509,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":429,"vwap":444},"2026-08-25",11.5,0.4,3.6,717.570063,11.3937,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",11.01,11.1,0.0316,0.29,1332.998675,245,10.996,{"date":455,"open":447,"high":456,"low":447,"close":457,"change":458,"percent_change":101,"volume":459,"transactions":460,"vwap":461},"2026-08-21",11.9,11.0684,0.0584,2066.22033,119,11.505,{"date":463,"open":389,"high":464,"low":389,"close":447,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":457},"2026-08-18",11.09,-0.68,-5.82,1786.533327,81,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":228,"percent_change":228,"volume":473,"transactions":474,"vwap":475},"2026-08-17",11.51,11.69,745.521146,68,11.4403,{"date":477,"open":472,"high":472,"low":472,"close":472,"change":228,"percent_change":228,"volume":478,"transactions":479,"vwap":480},"2026-08-14",354.433334,72,11.3659,{"date":482,"open":483,"high":472,"low":483,"close":472,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",11.2451,0.84,7.74,1926.366206,87,11.1402,{"date":490,"open":491,"high":492,"low":378,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",10.35,11.59,10.85,-0.8516,-7.28,3656.79,165,10.8119,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",11.43,11.7016,11.325,-0.0984,-0.83,1418.460891,88,11.3471,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",11.2,11.8,11.1999,0.78,7.08,2515.308031,160,11.5057,{"date":520,"open":521,"high":440,"low":521,"close":521,"change":522,"percent_change":381,"volume":523,"transactions":102,"vwap":524},"2026-08-06",11.02,-0.5248,1240,11.2185,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",11.5165,11.5448,-0.0872,-0.75,861.726506,53,11.4214,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",11.632,0.4753,4.26,756.288339,39,11.4813,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":479,"vwap":550},"2026-08-03",11.94,11.95,11.1567,-0.1433,-1.27,1112.021879,11.7163,{"date":552,"open":389,"high":553,"low":389,"close":554,"change":555,"percent_change":189,"volume":556,"transactions":557,"vwap":558},"2026-07-31",11.61,11.3,-0.015,6298.1698,117,11.3555,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",11.33,11.63,11.17,11.315,-0.105,-0.92,3668.8,207,11.3941,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":189,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",11.37,11.545,11.42,-1.13,2523.133333,73,11.421,{"date":580,"open":440,"high":581,"low":417,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",11.81,11.55,-0.175,-1.49,6640.351621,681,11.5634,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":487,"vwap":595},"2026-07-24",11.9528,11.725,-0.275,-2.29,2108.939749,12.018,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":228,"percent_change":228,"volume":601,"transactions":602,"vwap":603},"2026-07-23",12.02,11.9975,12,1546.278499,74,11.9946,{"date":605,"open":25,"high":25,"low":456,"close":600,"change":606,"percent_change":186,"volume":607,"transactions":608,"vwap":609},"2026-07-22",0.18,1698.667239,91,12.0553,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",11.79,11.97,11.72,11.82,0.0999,0.85,3032.195505,85,11.7936,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",11.1096,11.7279,10.93,11.7201,0.5601,5.02,2938.366663,164,11.4255,{"date":633,"open":440,"high":634,"low":397,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-17",11.6,11.16,-0.22,-1.93,3100,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-16",10.78,11.56,11.38,-0.2,-1.73,2400,{"date":648,"open":582,"high":649,"low":448,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",11.64,11.58,0.08,0.7,10600,{"date":655,"open":656,"high":656,"low":440,"close":440,"change":326,"percent_change":657,"volume":658,"transactions":9,"vwap":440},"2026-07-14",11.805,-0.95,14600,{"date":660,"open":661,"high":662,"low":553,"close":553,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":553},"2026-07-13",11.7,11.85,-0.09,-0.77,1900,{"date":667,"open":634,"high":512,"low":503,"close":661,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":661},"2026-07-10",-0.3,-2.5,3200,{"date":672,"open":673,"high":600,"low":512,"close":600,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":600},"2026-07-09",11.93,0.281,2.4,2800,{"date":678,"open":679,"high":680,"low":471,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",11.65,11.755,11.719,0.019,0.16,1300,{"date":686,"open":662,"high":600,"low":661,"close":661,"change":220,"percent_change":663,"volume":687,"transactions":9,"vwap":661},"2026-07-07",6000,{"date":689,"open":511,"high":545,"low":447,"close":690,"change":663,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-06",11.71,-0.76,4300,{"date":694,"open":600,"high":600,"low":634,"close":512,"change":228,"percent_change":228,"volume":638,"transactions":9,"vwap":512},"2026-07-02",{"date":696,"open":456,"high":456,"low":661,"close":512,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":512},"2026-07-01",-0.1,-0.84,5400,{"date":701,"open":512,"high":702,"low":661,"close":456,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":456},"2026-06-30",12.05,0.3,2.59,11600,{"date":707,"open":472,"high":708,"low":650,"close":634,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":634},"2026-06-29",12.29,0.02,0.17,18800,{"date":713,"open":714,"high":715,"low":714,"close":650,"change":121,"percent_change":716,"volume":717,"transactions":9,"vwap":650},"2026-06-26",10.88,12.082,8.43,17400,{"date":719,"open":720,"high":397,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-25",10.31,10.14,10.68,0.57,5.64,8900,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-24",9.49,10.11,0.43,4.44,32600,{"date":734,"open":735,"high":491,"low":735,"close":736,"change":730,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-23",9.1,9.68,4.65,17300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-22",9.075,9.6,8.97,9.25,0.09,0.98,28100,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-18",9.83,8.85,9.16,-0.115,-1.24,69500,{"date":757,"open":758,"high":367,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-17",8.74,9.275,0.285,3.17,154600,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":530,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-16",9.55,8.76,8.99,-7.7,28400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-15",8.69,9.8,8.3,9.74,1.05,12.08,14300,{"date":780,"open":781,"high":782,"low":783,"close":772,"change":697,"percent_change":784,"volume":785,"transactions":9,"vwap":772},"2026-06-12",8.79,8.86,8.09,-1.14,38900,{"date":787,"open":788,"high":781,"low":789,"close":781,"change":151,"percent_change":136,"volume":646,"transactions":9,"vwap":781},"2026-06-11",8.64,8.62,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":684,"transactions":9,"vwap":793},"2026-06-10",8.68,8.75,0.06,0.69,{"date":797,"open":798,"high":799,"low":798,"close":772,"change":252,"percent_change":800,"volume":801,"transactions":9,"vwap":772},"2026-06-09",8.515,8.7,-0.34,1500,{"date":803,"open":804,"high":793,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-08",8.418,8.72,0.23,2.71,3000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-05",8.51,8.78,8.4,8.49,-0.032,-0.38,3700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-04",8.22,9.089,8.11,8.522,0.622,7.87,10400,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":189,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-03",7.95,8.205,7.9,-1.62,4500,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":221,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-02",8.81,8.89,8.03,-7.49,8200,{"date":842,"open":812,"high":843,"low":792,"close":792,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":792},"2026-06-01",8.96,0.01,0.12,10000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-29",8.52,9.15,8.318,8.67,-0.07,-0.8,14700,{"date":857,"open":783,"high":793,"low":783,"close":758,"change":52,"percent_change":858,"volume":859,"transactions":9,"vwap":758},"2026-05-28",5.94,6300,{"date":861,"open":862,"high":814,"low":822,"close":863,"change":864,"percent_change":66,"volume":865,"transactions":9,"vwap":863},"2026-05-27",8.45,8.25,-0.06,8000,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-05-26",8.1,8.31,8.02,0.2,2.47,9500,{"date":875,"open":876,"high":877,"low":876,"close":822,"change":878,"percent_change":737,"volume":879,"transactions":9,"vwap":822},"2026-05-22",7.4,8.14,0.36,30700,{"date":881,"open":882,"high":742,"low":883,"close":346,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":346},"2026-05-21",7.45,6.17,0.355,4.8,164500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":853,"volume":894,"transactions":9,"vwap":892},"2026-05-20",7.48,7.5,7.365,7.395,-0.005,17200,{"date":896,"open":897,"high":898,"low":897,"close":876,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":876},"2026-05-19",7.06,7.42,0.35,4.96,26600,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-18",7.3,6.99,7.05,-0.25,-3.42,3900,{"date":911,"open":912,"high":904,"low":912,"close":904,"change":651,"percent_change":913,"volume":676,"transactions":9,"vwap":904},"2026-05-15",6.9,1.11,{"date":915,"open":876,"high":876,"low":916,"close":916,"change":917,"percent_change":187,"volume":918,"transactions":9,"vwap":916},"2026-05-14",7.22,0.11,3400,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":663,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-13",7.11,-1.25,500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-12",7.07,7.498,7.2,-0.05,-0.69,2600,{"date":933,"open":289,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":808,"transactions":9,"vwap":936},"2026-05-11",7.44,7.23,7.25,-0.04,-0.55,{"date":940,"open":916,"high":941,"low":928,"close":941,"change":434,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-08",7.29,-1.02,1400,{"date":945,"open":941,"high":890,"low":289,"close":891,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":891},"2026-05-07",0.115,1.59,2700,{"date":950,"open":951,"high":904,"low":951,"close":936,"change":806,"percent_change":952,"volume":953,"transactions":9,"vwap":936},"2026-05-06",6.98,3.28,7900,{"date":955,"open":928,"high":303,"low":956,"close":956,"change":957,"percent_change":669,"volume":958,"transactions":9,"vwap":956},"2026-05-05",7.02,-0.18,9100,{"date":960,"open":961,"high":962,"low":961,"close":928,"change":963,"percent_change":746,"volume":958,"transactions":9,"vwap":928},"2026-05-04",7.15,7.36,0.07,{"date":965,"open":905,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-01",7.35,6.92,7.13,0.15,2.15,8100,{"date":973,"open":974,"high":975,"low":951,"close":951,"change":235,"percent_change":730,"volume":684,"transactions":9,"vwap":951},"2026-04-30",7.123,7.16,{"date":977,"open":966,"high":966,"low":323,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-29",6.95,-0.4,-5.44,11400,{"date":983,"open":984,"high":985,"low":921,"close":966,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":966},"2026-04-28",7.12,7.65,0.41,5.91,16600,{"date":990,"open":928,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":653,"transactions":9,"vwap":993},"2026-04-27",7.21,6.83,6.94,-0.23,-3.21,{"date":997,"open":998,"high":941,"low":999,"close":1000,"change":963,"percent_change":1001,"volume":717,"transactions":9,"vwap":1000},"2026-04-24",7.1,6.8,7.17,0.99,{"date":1003,"open":1004,"high":1004,"low":967,"close":998,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":998},"2026-04-23",7.39,-0.26,-3.53,8300,{"date":1009,"open":890,"high":1010,"low":966,"close":962,"change":963,"percent_change":1011,"volume":1012,"transactions":9,"vwap":962},"2026-04-22",7.51,0.96,7400,{"date":1014,"open":1015,"high":1016,"low":941,"close":941,"change":271,"percent_change":1017,"volume":1018,"transactions":9,"vwap":941},"2026-04-21",7.73,7.8,-5.69,11500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1015,"change":326,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1015},"2026-04-20",7.63,8,7.427,-1.4,9300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-17",8.275,8.39,7.832,7.84,-0.43,-5.2,12500,{"date":1036,"open":1037,"high":849,"low":1038,"close":1039,"change":636,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-16",8.35,8.23,8.27,-2.59,21900,{"date":1043,"open":1044,"high":1045,"low":882,"close":814,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":814},"2026-04-15",7.6,8.65,1.07,14.42,50500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":898,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":898},"2026-04-14",8.44,8.73,7.24,-1.03,-12.19,36800,{"date":1058,"open":1059,"high":836,"low":1059,"close":862,"change":899,"percent_change":1060,"volume":1061,"transactions":9,"vwap":862},"2026-04-13",8.08,4.32,41800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":868,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":868},"2026-04-10",7.18,8.15,7.052,1.02,14.41,64800,{"date":1071,"open":1072,"high":998,"low":1073,"close":515,"change":806,"percent_change":1074,"volume":738,"transactions":9,"vwap":515},"2026-04-09",7,6.902,3.36,{"date":1076,"open":956,"high":928,"low":1077,"close":1078,"change":697,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-08",6.81,6.85,-1.44,18000,{"date":1082,"open":1083,"high":991,"low":1084,"close":978,"change":969,"percent_change":1085,"volume":1086,"transactions":9,"vwap":978},"2026-04-07",6.72,6.62,2.21,28700,{"date":1088,"open":1078,"high":1089,"low":1084,"close":999,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":999},"2026-04-06",7.195,-0.19,-2.72,27000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":905,"change":243,"percent_change":1098,"volume":1099,"transactions":9,"vwap":905},"2026-04-02",7.27,7.61,6.671,-0.29,43300,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-01",6.21,7.09,7.01,0.83,13.43,110900,{"date":1109,"open":1110,"high":961,"low":1111,"close":333,"change":111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":333},"2026-03-31",6.06,5.66,-2.68,135300,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":196,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-30",5.5,9,6.35,32.02,983700,{"date":1122,"open":890,"high":1016,"low":356,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-27",4.81,-2.99,-38.33,359600,{"date":1128,"open":1129,"high":1016,"low":1130,"close":1016,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1016},"2026-03-26",5.25,5,2.57,49.14,1089900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":281,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-25",3.27,5.53,3.25,5.23,70.36,2291700,{"date":1143,"open":1144,"high":1145,"low":269,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-24",2.24,3.58,3.07,0.841,37.73,4394600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":931,"transactions":9,"vwap":1155},"2026-03-23",2.171,2.25,2.17,2.229,0.039,1.78,{"date":1159,"open":281,"high":269,"low":268,"close":1160,"change":1161,"percent_change":278,"volume":1162,"transactions":9,"vwap":1160},"2026-03-20",2.19,0.05,4100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":268,"change":1168,"percent_change":1169,"volume":931,"transactions":9,"vwap":268},"2026-03-19",2.27,2.33,2.01,-0.08,-3.6,{"date":1171,"open":1172,"high":1173,"low":269,"close":1174,"change":1175,"percent_change":1176,"volume":918,"transactions":9,"vwap":1174},"2026-03-18",2.278,2.283,2.22,-0.15,-6.33,{"date":1178,"open":1173,"high":1179,"low":1144,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-17",2.445,2.37,0.1,4.41,3300,{"date":1185,"open":1160,"high":1165,"low":970,"close":1165,"change":1181,"percent_change":1186,"volume":670,"transactions":9,"vwap":1165},"2026-03-16",4.61,{"date":1188,"open":1189,"high":1190,"low":1154,"close":1154,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1154},"2026-03-13",2.39,2.45,-0.21,-8.82,1800,{"date":1195,"open":1190,"high":1190,"low":1196,"close":1197,"change":228,"percent_change":228,"volume":1198,"transactions":9,"vwap":1197},"2026-03-12",2.36,2.38,3500,{"date":1200,"open":1166,"high":1201,"low":1165,"close":1197,"change":963,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1197},"2026-03-11",2.44,3.03,9700,{"date":1205,"open":1206,"high":278,"low":1207,"close":291,"change":106,"percent_change":492,"volume":1208,"transactions":9,"vwap":291},"2026-03-10",2.1,2.06,24000,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":699,"transactions":9,"vwap":1212},"2026-03-09",2.35,2.07,-0.27,-11.54,{"date":1216,"open":1189,"high":1217,"low":1206,"close":278,"change":1218,"percent_change":244,"volume":1219,"transactions":9,"vwap":278},"2026-03-06",2.49,-0.031,18500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-05",2.46,2.53,2.362,2.371,-0.169,-6.65,8700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-04",2.41,2.61,2.195,2.54,0.097,3.97,39400,{"date":1239,"open":1240,"high":1138,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-03",3,2,2.443,-0.247,-9.18,234000,{"date":1247,"open":675,"high":1138,"low":1248,"close":1249,"change":450,"percent_change":777,"volume":1250,"transactions":9,"vwap":1249},"2026-03-02",2.32,2.69,329700,{"date":1252,"open":1253,"high":1253,"low":1196,"close":675,"change":663,"percent_change":1254,"volume":1219,"transactions":9,"vwap":675},"2026-02-27",2.55,-3.61,{"date":1256,"open":704,"high":704,"low":1190,"close":1217,"change":636,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1217},"2026-02-26",-8.12,5900,{"date":1260,"open":675,"high":1261,"low":675,"close":807,"change":878,"percent_change":1262,"volume":1263,"transactions":9,"vwap":807},"2026-02-25",2.795,15.32,72200,{"date":1265,"open":291,"high":1180,"low":1266,"close":1211,"change":228,"percent_change":228,"volume":1267,"transactions":9,"vwap":1211},"2026-02-24",2.26,6500,{"date":1269,"open":1270,"high":1189,"low":1174,"close":1211,"change":969,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1211},"2026-02-23",2.23,6.82,46400,{"date":1274,"open":1275,"high":269,"low":1276,"close":269,"change":794,"percent_change":1277,"volume":1278,"transactions":9,"vwap":269},"2026-02-20",2.13,2.101,2.8,8500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":268,"change":151,"percent_change":1284,"volume":1285,"transactions":9,"vwap":268},"2026-02-19",2.11,2.145,2.04,1.9,13900,{"date":1287,"open":1288,"high":1289,"low":1167,"close":1206,"change":745,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1206},"2026-02-18",2.016,2.12,4.48,19000,{"date":1293,"open":1294,"high":1295,"low":94,"close":1167,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1167},"2026-02-17",2.02,2.079,-0.12,-5.63,59000,{"date":1300,"open":280,"high":1153,"low":1241,"close":1275,"change":794,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1275},"2026-02-13",2.9,320200,{"date":1304,"open":1305,"high":269,"low":1167,"close":1212,"change":794,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1212},"2026-02-12",2.05,2.99,31500,{"date":1309,"open":1310,"high":1206,"low":1284,"close":1167,"change":794,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1167},"2026-02-11",1.92,3.08,53000,{"date":1314,"open":1275,"high":1174,"low":217,"close":94,"change":644,"percent_change":262,"volume":1315,"transactions":9,"vwap":94},"2026-02-10",58900,{"date":1317,"open":1160,"high":1266,"low":1206,"close":970,"change":326,"percent_change":1318,"volume":1319,"transactions":9,"vwap":970},"2026-02-09",-4.87,46800,{"date":1321,"open":1212,"high":1248,"low":1322,"close":1266,"change":81,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1266},"2026-02-06",2.035,6.6,97900,{"date":1326,"open":1327,"high":1180,"low":1241,"close":1289,"change":1005,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1289},"2026-02-05",2.28,-10.92,120700,{"date":1331,"open":1332,"high":1332,"low":1275,"close":1197,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1197},"2026-02-04",2.79,-0.52,-17.93,636300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1301,"change":794,"percent_change":1281,"volume":1341,"transactions":9,"vwap":1301},"2026-02-03",2.82,2.95,2.76,34800,{"date":1343,"open":1202,"high":1202,"low":1338,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-02",2.84,-0.28,-8.97,42700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-30",2.94,3.18,2.89,3.12,0.25,8.71,124000,{"date":1358,"open":1359,"high":1359,"low":1338,"close":1360,"change":644,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-29",3.04,2.87,-6.51,86800,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1146,"change":668,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1146},"2026-01-28",3.3,2.801,-8.9,139600,{"date":1370,"open":1138,"high":1371,"low":1339,"close":1372,"change":745,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-27",3.468,3.37,2.74,152900,{"date":1376,"open":1377,"high":1378,"low":1338,"close":952,"change":326,"percent_change":1379,"volume":1380,"transactions":9,"vwap":952},"2026-01-26",3.41,3.44,-3.24,83000,{"date":1382,"open":1365,"high":1383,"low":1353,"close":1384,"change":663,"percent_change":1040,"volume":1385,"transactions":9,"vwap":1384},"2026-01-23",3.42,3.39,62857,{"date":1387,"open":885,"high":885,"low":1353,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-22",3.48,-1.2,-25.64,138063,{"date":1393,"open":1394,"high":885,"low":1395,"close":1394,"change":252,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-21",4.68,4.59,-0.64,18683,{"date":1399,"open":737,"high":1400,"low":1401,"close":1402,"change":794,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-20",4.89,4.56,4.71,1.29,24080,{"date":1406,"open":1400,"high":1407,"low":737,"close":737,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":737},"2026-01-16",5.01,-0.33,-6.63,21360,{"date":1412,"open":1413,"high":357,"low":885,"close":1413,"change":1191,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-15",4.98,-4.05,18673,{"date":1417,"open":1400,"high":1418,"low":1394,"close":1418,"change":969,"percent_change":146,"volume":1419,"transactions":9,"vwap":1418},"2026-01-14",5.19,23460,{"date":1421,"open":344,"high":344,"low":1422,"close":1423,"change":1213,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-13",4.86,5.04,-5.08,37577,{"date":1427,"open":1428,"high":1428,"low":1129,"close":344,"change":252,"percent_change":1429,"volume":1430,"transactions":9,"vwap":344},"2026-01-12",5.55,-0.56,25493,{"date":1432,"open":1129,"high":1433,"low":1129,"close":1434,"change":106,"percent_change":1402,"volume":1435,"transactions":9,"vwap":1434},"2026-01-09",5.49,5.34,70737,{"date":1437,"open":1413,"high":1434,"low":1438,"close":357,"change":663,"percent_change":645,"volume":1439,"transactions":9,"vwap":357},"2026-01-08",4.95,79060,{"date":1441,"open":1422,"high":1442,"low":1443,"close":1418,"change":1444,"percent_change":1433,"volume":1445,"transactions":9,"vwap":1418},"2026-01-07",5.28,4.83,0.27,111863,{"date":1447,"open":737,"high":1448,"low":1449,"close":1450,"change":252,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-06",5.4,4.47,4.92,-0.61,143873,{"date":1454,"open":1455,"high":1456,"low":731,"close":1438,"change":228,"percent_change":228,"volume":1457,"transactions":9,"vwap":1438},"2026-01-05",6.45,6.48,2775300,{"date":1459,"open":1450,"high":1438,"low":885,"close":1438,"change":969,"percent_change":1353,"volume":1460,"transactions":9,"vwap":1438},"2026-01-02",650213,{"date":1462,"open":1463,"high":357,"low":1463,"close":885,"change":668,"percent_change":1464,"volume":1465,"transactions":9,"vwap":885},"2025-12-31",4.5,-5.88,5513,{"date":1467,"open":1468,"high":1469,"low":1450,"close":357,"change":1191,"percent_change":1470,"volume":1471,"transactions":9,"vwap":357},"2025-12-30",5.07,5.22,-3.95,11217,{"date":1473,"open":1474,"high":1474,"low":1475,"close":344,"change":1408,"percent_change":1476,"volume":1477,"transactions":9,"vwap":344},"2025-12-29",5.73,5.13,-5.85,9780,{"date":1479,"open":1448,"high":724,"low":1448,"close":724,"change":235,"percent_change":101,"volume":1480,"transactions":9,"vwap":724},"2025-12-26",877,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":794,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-24",5.76,5.82,5.37,5.61,1.08,5500,{"date":1490,"open":1491,"high":1484,"low":1492,"close":1428,"change":1213,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1428},"2025-12-23",5.67,5.16,-4.64,7750,{"date":1496,"open":1497,"high":1497,"low":1491,"close":1484,"change":228,"percent_change":228,"volume":1498,"transactions":9,"vwap":1484},"2025-12-22",5.85,1543,{"date":1500,"open":1428,"high":1484,"low":1433,"close":1484,"change":1444,"percent_change":1422,"volume":1501,"transactions":9,"vwap":1484},"2025-12-19",2177,{"date":1503,"open":1129,"high":724,"low":357,"close":1428,"change":1296,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1428},"2025-12-18",-2.12,6223,{"date":1507,"open":1433,"high":1508,"low":1433,"close":1491,"change":1296,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1491},"2025-12-17",5.7,-2.07,3257,{"date":1512,"open":1497,"high":1497,"low":1508,"close":1513,"change":864,"percent_change":1054,"volume":1514,"transactions":9,"vwap":1513},"2025-12-16",5.79,4037,{"date":1516,"open":1517,"high":1517,"low":1491,"close":1497,"change":1213,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1497},"2025-12-15",6.15,-4.41,11427,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":252,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-12",6,6.12,-0.49,4233,{"date":1527,"open":1517,"high":1517,"low":1522,"close":1517,"change":228,"percent_change":228,"volume":1528,"transactions":9,"vwap":1517},"2025-12-11",11770,{"date":1530,"open":1531,"high":1517,"low":1531,"close":1517,"change":228,"percent_change":228,"volume":1532,"transactions":9,"vwap":1517},"2025-12-10",6.03,5677,{"date":1534,"open":333,"high":333,"low":1531,"close":1517,"change":228,"percent_change":228,"volume":1535,"transactions":9,"vwap":1517},"2025-12-09",8667,{"date":1537,"open":1110,"high":333,"low":987,"close":1517,"change":745,"percent_change":207,"volume":1538,"transactions":9,"vwap":1517},"2025-12-08",5850,{"date":1540,"open":1522,"high":1541,"low":1508,"close":1110,"change":235,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1110},"2025-12-05",6.09,0.5,9133,{"date":1545,"open":1522,"high":1102,"low":858,"close":1531,"change":864,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1531},"2025-12-04",-0.99,3997,{"date":1549,"open":1531,"high":1517,"low":987,"close":1541,"change":864,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1541},"2025-12-03",-0.98,5233,{"date":1553,"open":1497,"high":1102,"low":1497,"close":1517,"change":252,"percent_change":1524,"volume":1554,"transactions":9,"vwap":1517},"2025-12-02",5773,{"date":1556,"open":1557,"high":1557,"low":1522,"close":333,"change":252,"percent_change":1558,"volume":1559,"transactions":9,"vwap":333},"2025-12-01",6.24,-0.48,20860,{"date":1561,"open":1508,"high":1562,"low":1508,"close":1102,"change":1563,"percent_change":936,"volume":1564,"transactions":9,"vwap":1102},"2025-11-28",6.27,0.42,34237,{"date":1566,"open":1567,"high":1484,"low":1448,"close":1513,"change":1444,"percent_change":1400,"volume":1568,"transactions":9,"vwap":1513},"2025-11-26",5.43,16463,{"date":1570,"open":1485,"high":1491,"low":1485,"close":1571,"change":864,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-25",5.52,-1.08,11693,{"date":1575,"open":1448,"high":1576,"low":1442,"close":1576,"change":606,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-24",5.58,3.33,18657,{"date":1580,"open":1469,"high":1448,"low":357,"close":1448,"change":228,"percent_change":228,"volume":1581,"transactions":9,"vwap":1448},"2025-11-21",9787,{"date":1583,"open":1469,"high":1448,"low":1438,"close":1448,"change":235,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1448},"2025-11-20",0.56,18007,{"date":1587,"open":1450,"high":1448,"low":885,"close":1485,"change":703,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1485},"2025-11-19",5.92,29403,{"date":1591,"open":1592,"high":1468,"low":1592,"close":1468,"change":878,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1468},"2025-11-18",4.62,7.64,19137,{"date":1596,"open":1402,"high":1423,"low":1401,"close":1402,"change":1191,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1402},"2025-11-17",-4.27,45993,{"date":1600,"open":1448,"high":1448,"low":1601,"close":1450,"change":1572,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1450},"2025-11-14",4.35,-18,1514090,{"date":1605,"open":1448,"high":1523,"low":1475,"close":1522,"change":27,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1522},"2025-11-13",11.11,40383,{"date":1609,"open":1485,"high":1508,"low":1434,"close":1448,"change":235,"percent_change":1584,"volume":1610,"transactions":9,"vwap":1448},"2025-11-12",2223,{"date":1612,"open":1448,"high":1567,"low":1442,"close":1485,"change":235,"percent_change":1584,"volume":1613,"transactions":9,"vwap":1485},"2025-11-11",5383,{"date":1615,"open":1567,"high":1567,"low":1442,"close":1434,"change":745,"percent_change":217,"volume":1616,"transactions":9,"vwap":1434},"2025-11-10",5870,{"date":1618,"open":1567,"high":1576,"low":1418,"close":1129,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1129},"2025-11-07",-0.24,-4.37,19160,{"date":1623,"open":724,"high":1491,"low":1433,"close":1433,"change":1191,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1433},"2025-11-06",-3.68,11740,{"date":1627,"open":1576,"high":1508,"low":1418,"close":1508,"change":59,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1508},"2025-11-05",8.57,13610,{"date":1631,"open":1517,"high":1102,"low":1400,"close":1129,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1129},"2025-11-04",-1.35,-20.45,53167,{"date":1636,"open":1637,"high":912,"low":1110,"close":1323,"change":45,"percent_change":1031,"volume":1638,"transactions":9,"vwap":1323},"2025-11-03",6.3,57733,{"date":1640,"open":1541,"high":1562,"low":1541,"close":1523,"change":228,"percent_change":228,"volume":1641,"transactions":9,"vwap":1523},"2025-10-31",9070,{"date":1643,"open":333,"high":1557,"low":1523,"close":1523,"change":663,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1523},"2025-10-30",-1.45,8340,{"date":1647,"open":1637,"high":1323,"low":1523,"close":1102,"change":1175,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1102},"2025-10-29",-2.36,11833,{"date":1651,"open":1637,"high":1652,"low":1517,"close":1653,"change":794,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-28",6.57,6.36,0.95,15473,{"date":1657,"open":1658,"high":1659,"low":1102,"close":1637,"change":1175,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1637},"2025-10-27",6.39,6.54,-2.33,9243,{"date":1663,"open":1562,"high":1456,"low":1517,"close":1455,"change":1563,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1455},"2025-10-24",6.97,8430,{"date":1667,"open":1562,"high":1562,"low":1531,"close":1531,"change":1213,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1531},"2025-10-23",-4.29,12417,{"date":1671,"open":1658,"high":302,"low":1523,"close":1637,"change":1296,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1637},"2025-10-22",-1.87,12773,{"date":1675,"open":1676,"high":1455,"low":1637,"close":302,"change":235,"percent_change":126,"volume":1677,"transactions":9,"vwap":302},"2025-10-21",6.33,4667,{"date":1679,"open":1680,"high":1680,"low":1676,"close":1658,"change":235,"percent_change":126,"volume":1681,"transactions":9,"vwap":1658},"2025-10-20",6.51,2670,{"date":1683,"open":302,"high":1456,"low":1653,"close":1653,"change":864,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1653},"2025-10-17",-0.93,3343,{"date":1687,"open":1688,"high":1688,"low":1658,"close":302,"change":957,"percent_change":1689,"volume":1690,"transactions":9,"vwap":302},"2025-10-16",6.63,-2.73,7340,{"date":1692,"open":1658,"high":336,"low":1658,"close":1323,"change":106,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1323},"2025-10-15",3.77,7523,{"date":1696,"open":1637,"high":1456,"low":1637,"close":1653,"change":864,"percent_change":1684,"volume":1697,"transactions":9,"vwap":1653},"2025-10-14",5563,{"date":1699,"open":1680,"high":1652,"low":1557,"close":302,"change":864,"percent_change":1684,"volume":1700,"transactions":9,"vwap":302},"2025-10-13",9540,{"date":1702,"open":912,"high":1703,"low":1653,"close":1456,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1456},"2025-10-10",6.93,-0.36,-5.26,16770,{"date":1708,"open":912,"high":956,"low":1083,"close":1709,"change":745,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-09",6.84,1.33,11547,{"date":1713,"open":1083,"high":912,"low":1083,"close":1714,"change":235,"percent_change":59,"volume":1715,"transactions":9,"vwap":1714},"2025-10-08",6.75,7877,{"date":1717,"open":1714,"high":1077,"low":1323,"close":1083,"change":1296,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1083},"2025-10-07",-1.75,7627,{"date":1721,"open":1688,"high":1000,"low":1323,"close":1709,"change":106,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1709},"2025-10-06",3.64,34183,{"date":1725,"open":1726,"high":1726,"low":1455,"close":1323,"change":957,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1323},"2025-10-03",6.78,-2.65,14977,{"date":1730,"open":1731,"high":1731,"low":1688,"close":1726,"change":794,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1726},"2025-10-02",6.87,0.89,12007,{"date":1735,"open":1456,"high":1083,"low":1456,"close":1083,"change":106,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1083},"2025-10-01",3.7,18853,{"date":1739,"open":1680,"high":1688,"low":1637,"close":1456,"change":1296,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1456},"2025-09-30",-1.82,13500,{"date":1743,"open":1077,"high":1077,"low":1456,"close":1323,"change":235,"percent_change":136,"volume":1744,"transactions":9,"vwap":1323},"2025-09-29",9297,{"date":1746,"open":1659,"high":1323,"low":1455,"close":1652,"change":235,"percent_change":136,"volume":1747,"transactions":9,"vwap":1652},"2025-09-26",5053,{"date":1749,"open":302,"high":1323,"low":1541,"close":1659,"change":663,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1659},"2025-09-25",-1.36,12013,{"date":1753,"open":1659,"high":1083,"low":1456,"close":1688,"change":1754,"percent_change":1136,"volume":1755,"transactions":9,"vwap":1688},"2025-09-24",0.21,16433,{"date":1757,"open":1658,"high":1323,"low":1658,"close":302,"change":228,"percent_change":228,"volume":1758,"transactions":9,"vwap":302},"2025-09-23",10390,{"date":1760,"open":1659,"high":1323,"low":1658,"close":302,"change":957,"percent_change":1689,"volume":1761,"transactions":9,"vwap":302},"2025-09-22",11870,{"date":1763,"open":1652,"high":906,"low":1680,"close":1323,"change":228,"percent_change":228,"volume":1764,"transactions":9,"vwap":1323},"2025-09-19",26120,{"date":1766,"open":1680,"high":1323,"low":1557,"close":1323,"change":228,"percent_change":228,"volume":1767,"transactions":9,"vwap":1323},"2025-09-18",5597,{"date":1769,"open":1652,"high":336,"low":1455,"close":1323,"change":864,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1323},"2025-09-17",-0.9,7380,{"date":1773,"open":1659,"high":336,"low":1455,"close":1774,"change":235,"percent_change":59,"volume":1775,"transactions":9,"vwap":1774},"2025-09-16",6.66,9973,{"date":1777,"open":1659,"high":1726,"low":1658,"close":1688,"change":235,"percent_change":59,"volume":1778,"transactions":9,"vwap":1688},"2025-09-15",35853,{"date":1780,"open":302,"high":1323,"low":1517,"close":1323,"change":106,"percent_change":1693,"volume":1781,"transactions":9,"vwap":1323},"2025-09-12",28880,{"date":1783,"open":1522,"high":1680,"low":1522,"close":1653,"change":878,"percent_change":1522,"volume":1784,"transactions":9,"vwap":1653},"2025-09-11",25537,{"date":1786,"open":1541,"high":1637,"low":1787,"close":1522,"change":1296,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1522},"2025-09-10",5.97,-1.96,46133,{"date":1791,"open":1522,"high":1523,"low":1792,"close":1523,"change":969,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1523},"2025-09-09",5.88,2.51,18507,{"date":1796,"open":1517,"high":333,"low":1484,"close":1787,"change":1191,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1787},"2025-09-08",-3.4,11447,{"date":1800,"open":1637,"high":1680,"low":1792,"close":333,"change":1296,"percent_change":1801,"volume":1802,"transactions":9,"vwap":333},"2025-09-05",-1.9,9760,{"date":1804,"open":1557,"high":1658,"low":1102,"close":1637,"change":663,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1637},"2025-09-04",-1.41,2807,{"date":1808,"open":1637,"high":302,"low":1541,"close":1658,"change":745,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1658},"2025-09-03",1.43,5553,{"date":1812,"open":333,"high":1658,"low":1523,"close":1637,"change":864,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1637},"2025-09-02",-0.94,5270,{"date":1816,"open":1562,"high":1658,"low":1562,"close":1653,"change":252,"percent_change":282,"volume":1817,"transactions":9,"vwap":1653},"2025-08-29",3313,{"date":1819,"open":1658,"high":1455,"low":1517,"close":1658,"change":969,"percent_change":675,"volume":1820,"transactions":9,"vwap":1658},"2025-08-28",8463,{"date":1822,"open":1637,"high":1653,"low":333,"close":1557,"change":228,"percent_change":228,"volume":1823,"transactions":9,"vwap":1557},"2025-08-27",5360,{"date":1825,"open":1562,"high":302,"low":1102,"close":1557,"change":1296,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1557},"2025-08-26",-1.89,5070,{"date":1829,"open":1658,"high":302,"low":1517,"close":1653,"change":845,"percent_change":1310,"volume":1830,"transactions":9,"vwap":1653},"2025-08-25",5413,{"date":1832,"open":1497,"high":1676,"low":1513,"close":1557,"change":703,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1557},"2025-08-22",5.05,18930,{"date":1836,"open":1497,"high":1562,"low":1474,"close":858,"change":228,"percent_change":228,"volume":1837,"transactions":9,"vwap":858},"2025-08-21",16337,{"date":1839,"open":987,"high":858,"low":1474,"close":858,"change":1191,"percent_change":1840,"volume":1841,"transactions":9,"vwap":858},"2025-08-20",-3.41,27283,{"date":1843,"open":987,"high":333,"low":987,"close":1517,"change":845,"percent_change":236,"volume":1844,"transactions":9,"vwap":1517},"2025-08-19",154833,{"date":1846,"open":1792,"high":333,"low":1792,"close":1531,"change":252,"percent_change":380,"volume":1847,"transactions":9,"vwap":1531},"2025-08-18",14403,{"date":1849,"open":987,"high":1523,"low":987,"close":1110,"change":663,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1110},"2025-08-15",-1.46,21113,{"date":1853,"open":1787,"high":1658,"low":1486,"close":1517,"change":1619,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1517},"2025-08-14",-3.76,530583,{"date":1857,"open":1102,"high":1731,"low":1102,"close":1658,"change":745,"percent_change":1809,"volume":1858,"transactions":9,"vwap":1658},"2025-08-13",25293,{"date":1860,"open":1541,"high":1637,"low":1541,"close":1637,"change":794,"percent_change":1011,"volume":1861,"transactions":9,"vwap":1637},"2025-08-12",3950,{"date":1863,"open":1522,"high":1557,"low":1522,"close":1557,"change":252,"percent_change":1558,"volume":1864,"transactions":9,"vwap":1557},"2025-08-11",5470,{"date":1866,"open":1637,"high":1637,"low":1517,"close":1562,"change":228,"percent_change":228,"volume":1867,"transactions":9,"vwap":1562},"2025-08-08",8313,{"date":1869,"open":1455,"high":1455,"low":333,"close":1562,"change":864,"percent_change":657,"volume":1870,"transactions":9,"vwap":1562},"2025-08-07",5787,{"date":1872,"open":1676,"high":1653,"low":1517,"close":1676,"change":228,"percent_change":228,"volume":1873,"transactions":9,"vwap":1676},"2025-08-06",4287,{"date":1875,"open":1676,"high":1688,"low":1637,"close":1676,"change":235,"percent_change":45,"volume":1876,"transactions":9,"vwap":1676},"2025-08-05",12077,{"date":1878,"open":1517,"high":1658,"low":1517,"close":1637,"change":969,"percent_change":1201,"volume":1879,"transactions":9,"vwap":1637},"2025-08-04",7527,{"date":1881,"open":1523,"high":1557,"low":1541,"close":1517,"change":957,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1517},"2025-08-01",-2.84,10487,{"date":1885,"open":1323,"high":1714,"low":1522,"close":1676,"change":745,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1676},"2025-07-31",1.44,38350,{"date":1889,"open":1562,"high":1455,"low":1787,"close":1557,"change":72,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1557},"2025-07-30",-7.56,24340,{"date":1893,"open":1522,"high":1714,"low":1513,"close":1714,"change":969,"percent_change":1165,"volume":1894,"transactions":9,"vwap":1714},"2025-07-29",505423,{"date":1896,"open":1714,"high":1726,"low":1658,"close":1323,"change":663,"percent_change":1632,"volume":1897,"transactions":9,"vwap":1323},"2025-07-28",11760,{"date":1899,"open":956,"high":906,"low":1774,"close":336,"change":1704,"percent_change":1900,"volume":1901,"transactions":9,"vwap":336},"2025-07-25",-5.11,12463,{"date":1903,"open":928,"high":1904,"low":1688,"close":906,"change":1191,"percent_change":1905,"volume":1906,"transactions":9,"vwap":906},"2025-07-24",7.41,-2.89,58170,{"date":1908,"open":921,"high":1909,"low":956,"close":1910,"change":969,"percent_change":1281,"volume":1911,"transactions":9,"vwap":1910},"2025-07-23",7.47,7.26,19993,{"date":1913,"open":956,"high":928,"low":912,"close":921,"change":845,"percent_change":270,"volume":1914,"transactions":9,"vwap":921},"2025-07-22",12623,{"date":1916,"open":912,"high":921,"low":336,"close":905,"change":1175,"percent_change":1917,"volume":1918,"transactions":9,"vwap":905},"2025-07-21",-2.1,15917,{"date":1920,"open":1680,"high":1921,"low":1456,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-07-18",7.14,0.66,10.19,23817,{"date":1926,"open":1323,"high":1077,"low":1658,"close":1456,"change":1619,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1456},"2025-07-17",-3.57,22703,{"date":1930,"open":1676,"high":912,"low":1637,"close":1083,"change":59,"percent_change":1064,"volume":1931,"transactions":9,"vwap":1083},"2025-07-16",41590,{"date":1933,"open":1456,"high":1680,"low":1102,"close":1562,"change":1191,"percent_change":1379,"volume":1934,"transactions":9,"vwap":1562},"2025-07-15",16597,{"date":1936,"open":1652,"high":336,"low":1456,"close":1456,"change":663,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1456},"2025-07-14",-1.37,10650,{"date":1940,"open":302,"high":1323,"low":302,"close":1652,"change":745,"percent_change":16,"volume":1941,"transactions":9,"vwap":1652},"2025-07-11",6087,{"date":1943,"open":1774,"high":336,"low":1653,"close":1456,"change":1213,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1456},"2025-07-10",-4,9433,{"date":1947,"open":1688,"high":1731,"low":1680,"close":1714,"change":845,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1714},"2025-07-09",1.81,12670,{"date":1951,"open":1652,"high":1083,"low":1653,"close":1688,"change":1754,"percent_change":1136,"volume":1952,"transactions":9,"vwap":1688},"2025-07-08",9430,{"date":1954,"open":912,"high":1703,"low":1637,"close":302,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":302},"2025-07-07",-0.54,-7.76,32767,{"date":1959,"open":905,"high":966,"low":912,"close":1960,"change":794,"percent_change":131,"volume":1961,"transactions":9,"vwap":1960},"2025-07-03",6.96,22880,{"date":1963,"open":1455,"high":1000,"low":1676,"close":912,"change":1563,"percent_change":1456,"volume":1964,"transactions":9,"vwap":912},"2025-07-02",24857,{"date":1966,"open":1637,"high":1077,"low":1637,"close":1456,"change":864,"percent_change":566,"volume":1967,"transactions":9,"vwap":1456},"2025-07-01",36423,{"date":1969,"open":1562,"high":1714,"low":333,"close":1659,"change":864,"percent_change":400,"volume":1970,"transactions":9,"vwap":1659},"2025-06-30",41473,{"date":1972,"open":1709,"high":1000,"low":302,"close":1323,"change":930,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1323},"2025-06-27",-9.47,85310,{"date":1976,"open":1977,"high":300,"low":515,"close":941,"change":1754,"percent_change":1978,"volume":1979,"transactions":9,"vwap":941},"2025-06-26",8.07,2.97,1638200,{"date":1981,"open":1982,"high":1982,"low":906,"close":515,"change":663,"percent_change":1983,"volume":1984,"transactions":9,"vwap":515},"2025-06-25",7.71,-1.26,10783,{"date":1986,"open":934,"high":890,"low":1921,"close":1000,"change":668,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1000},"2025-06-24",-4.02,14313,{"date":1990,"open":868,"high":1991,"low":941,"close":1909,"change":1558,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1909},"2025-06-23",8.19,-6.04,22857,{"date":1995,"open":1996,"high":814,"low":829,"close":829,"change":957,"percent_change":1997,"volume":1998,"transactions":9,"vwap":829},"2025-06-20",8.28,-2.21,19977,{"date":2000,"open":868,"high":1996,"low":2001,"close":2002,"change":864,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-06-18",7.92,8.13,-0.73,11873,{"date":2006,"open":2007,"high":799,"low":868,"close":1991,"change":1704,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1991},"2025-06-17",8.55,-4.21,39707,{"date":2011,"open":766,"high":2012,"low":814,"close":2007,"change":1213,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2007},"2025-06-16",8.94,-3.06,33937,{"date":2016,"open":2017,"high":1117,"low":2018,"close":2019,"change":1191,"percent_change":1660,"volume":2020,"transactions":9,"vwap":2019},"2025-06-13",8.88,8.58,8.82,23513,{"date":2022,"open":852,"high":2023,"low":852,"close":2024,"change":606,"percent_change":280,"volume":2025,"transactions":9,"vwap":2024},"2025-06-12",10.05,9.03,51437,{"date":2027,"open":1117,"high":2028,"low":813,"close":751,"change":668,"percent_change":2029,"volume":2030,"transactions":9,"vwap":751},"2025-06-11",9.18,-3.28,22317,{"date":2032,"open":716,"high":742,"low":1996,"close":850,"change":606,"percent_change":1167,"volume":2033,"transactions":9,"vwap":850},"2025-06-10",39117,{"date":2035,"open":2036,"high":2036,"low":743,"close":743,"change":66,"percent_change":2037,"volume":2038,"transactions":9,"vwap":743},"2025-06-09",9.24,-7.43,65200,{"date":2040,"open":354,"high":2041,"low":2042,"close":2043,"change":1805,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-06-06",11.19,9.36,9.69,-12.7,115560,{"date":2047,"open":2048,"high":2049,"low":2050,"close":448,"change":219,"percent_change":2051,"volume":2052,"transactions":9,"vwap":448},"2025-06-05",17.01,17.13,10.65,15.99,3155437,{"date":2054,"open":2055,"high":742,"low":1117,"close":2056,"change":723,"percent_change":1676,"volume":2057,"transactions":9,"vwap":2056},"2025-06-04",9.27,9.57,3457,{"date":2059,"open":300,"high":2060,"low":1117,"close":1117,"change":668,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1117},"2025-06-03",9.42,-3.23,3990,{"date":2064,"open":2065,"high":2065,"low":1117,"close":300,"change":703,"percent_change":1577,"volume":2066,"transactions":9,"vwap":300},"2025-06-02",9.75,2243,{"date":2068,"open":2065,"high":2065,"low":1117,"close":1117,"change":228,"percent_change":228,"volume":2069,"transactions":9,"vwap":1117},"2025-05-30",3817,{"date":2071,"open":2028,"high":2028,"low":1117,"close":1117,"change":957,"percent_change":1788,"volume":2072,"transactions":9,"vwap":1117},"2025-05-29",3570,{"date":2074,"open":850,"high":2060,"low":850,"close":2028,"change":1619,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2028},"2025-05-28",-2.55,3617,{"date":2078,"open":2079,"high":2079,"low":2042,"close":2060,"change":1175,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2060},"2025-05-27",9.93,-1.57,3493,{"date":2083,"open":742,"high":2084,"low":2085,"close":2056,"change":668,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2056},"2025-05-23",9.87,9.33,-3.04,7403,{"date":2089,"open":2085,"high":2079,"low":2090,"close":2084,"change":845,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2084},"2025-05-22",9.06,1.23,6967,{"date":2094,"open":2095,"high":2065,"low":2042,"close":2065,"change":228,"percent_change":228,"volume":2096,"transactions":9,"vwap":2065},"2025-05-21",9.45,10213,{"date":2098,"open":721,"high":721,"low":2055,"close":2065,"change":228,"percent_change":228,"volume":2099,"transactions":9,"vwap":2065},"2025-05-20",6220,{"date":2101,"open":2043,"high":448,"low":2056,"close":2065,"change":1296,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2065},"2025-05-19",-1.22,18873,{"date":2105,"open":2106,"high":354,"low":2060,"close":2084,"change":794,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2084},"2025-05-16",9.84,0.61,5497,{"date":2110,"open":850,"high":354,"low":850,"close":2111,"change":95,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-15",9.81,5.48,25420,{"date":2115,"open":742,"high":2065,"low":2028,"close":300,"change":1704,"percent_change":2116,"volume":2117,"transactions":9,"vwap":300},"2025-05-14",-3.73,12830,{"date":2119,"open":742,"high":2120,"low":2060,"close":2121,"change":235,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-05-13",9.99,9.66,0.31,5107,{"date":2125,"open":2126,"high":729,"low":1117,"close":2127,"change":228,"percent_change":228,"volume":2128,"transactions":9,"vwap":2127},"2025-05-12",9.54,9.63,16020,{"date":2130,"open":2131,"high":2131,"low":850,"close":2127,"change":1213,"percent_change":1689,"volume":2132,"transactions":9,"vwap":2127},"2025-05-09",10.2,7313,{"date":2134,"open":2131,"high":2131,"low":2135,"close":354,"change":1175,"percent_change":584,"volume":2136,"transactions":9,"vwap":354},"2025-05-08",9.09,18227,{"date":2138,"open":2139,"high":2131,"low":742,"close":2023,"change":252,"percent_change":668,"volume":2140,"transactions":9,"vwap":2023},"2025-05-07",10.08,5750,{"date":2142,"open":2007,"high":2139,"low":2007,"close":2139,"change":188,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2139},"2025-05-06",15.46,29263,{"date":2146,"open":863,"high":850,"low":1991,"close":1052,"change":2147,"percent_change":1394,"volume":2148,"transactions":9,"vwap":1052},"2025-05-05",0.39,16877,{"date":2150,"open":1996,"high":766,"low":1977,"close":2151,"change":745,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-05-02",8.34,1.09,23430,{"date":2155,"open":2156,"high":2157,"low":2156,"close":863,"change":1175,"percent_change":2158,"volume":2159,"transactions":9,"vwap":863},"2025-05-01",8.16,8.61,-1.79,3373,{"date":2161,"open":849,"high":2012,"low":1016,"close":813,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":813},"2025-04-30",-0.39,-4.44,29900,{"date":2166,"open":716,"high":781,"low":863,"close":781,"change":969,"percent_change":259,"volume":2167,"transactions":9,"vwap":781},"2025-04-29",9217,{"date":2169,"open":813,"high":2106,"low":868,"close":788,"change":878,"percent_change":1601,"volume":2170,"transactions":9,"vwap":788},"2025-04-28",49967,{"date":2172,"open":716,"high":799,"low":2156,"close":1996,"change":1175,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1996},"2025-04-25",-1.78,10690,{"date":2176,"open":868,"high":2017,"low":829,"close":716,"change":864,"percent_change":171,"volume":2177,"transactions":9,"vwap":716},"2025-04-24",14873,{"date":2179,"open":788,"high":1052,"low":813,"close":814,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":814},"2025-04-23",-0.42,-4.71,20163,{"date":2184,"open":1910,"high":300,"low":921,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-04-22",8.91,-2.76,-23.65,158773,{"date":2190,"open":912,"high":177,"low":1709,"close":2191,"change":1402,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-04-21",11.67,67.67,1360053,{"date":2195,"open":1077,"high":1909,"low":1726,"close":1960,"change":845,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1960},"2025-04-17",1.75,10420,{"date":2199,"open":1709,"high":2200,"low":1726,"close":1709,"change":745,"percent_change":1710,"volume":2201,"transactions":9,"vwap":1709},"2025-04-16",8.46,32117,{"date":181,"open":2203,"high":2204,"low":1455,"close":1714,"change":698,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1714},7.59,7.83,-11.07,19967]