[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKZR":3,"homepage-market-summary":29,"stock-historical-MKZR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MKZR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"MacKenzie Realty Capital, Inc. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Mackenzie Realty Capital Inc is a company which is a Real estate investment trust (REIT). The company has one reportable segment, income-producing real estate properties which consists of activities related to investing in real estate. It is a real estate investment manager who utilizes an approach to real estate securities, often seeing opportunities that others overlook. Based in Orinda, California, MacKenzie Capital Management has specialized in discounted real estate securities and asset management.","Orinda, CA",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.38,1.3628,1.351,1.35,0.03,2.22,3727.074,80,1.364,6,0.83,29609.14752860558,10.6,564,{"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":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},16.9,31441,11475806.02968,-88,"2025-04-24",[183,184,191,201,211,220,229,237,245,254,260,267,275,283,291,298,308,317,326,332,341,349,356,364,372,378,385,393,399,408,416,424,432,439,444,452,461,470,477,483,490,498,506,514,522,533,542,550,561,569,575,582,589,597,604,612,619,625,630,636,642,648,655,658,662,667,673,679,682,688,693,700,706,711,715,721,727,734,740,748,755,759,765,772,778,783,788,795,802,808,813,817,822,829,835,841,846,852,856,862,866,870,875,878,883,888,894,902,909,916,924,932,937,945,952,957,963,970,976,982,988,996,1002,1007,1011,1016,1024,1029,1036,1043,1050,1056,1063,1070,1075,1081,1088,1095,1102,1109,1116,1122,1128,1133,1137,1143,1150,1154,1159,1164,1170,1175,1180,1188,1191,1196,1201,1206,1211,1216,1222,1228,1232,1240,1247,1253,1259,1264,1272,1279,1287,1295,1303,1310,1318,1324,1331,1337,1343,1349,1356,1364,1370,1378,1383,1391,1398,1404,1412,1417,1423,1430,1437,1443,1447,1450,1456,1461,1467,1473,1478,1483,1488,1495,1501,1505,1509,1513,1516,1522,1526,1528,1532,1535,1538,1542,1547,1551,1555,1560,1567,1574,1579,1584,1591,1598,1604,1610,1615,1621,1625,1633,1639,1644,1647,1651,1655,1661,1667,1674,1680,1684,1690,1696,1702,1708,1714,1721,1727,1732,1737,1742,1750,1754,1760,1763,1769,1774,1779,1785,1792,1798,1804,1811,1816,1824,1828,1834,1839,1844,1849,1854,1861,1867,1872,1875,1881,1889,1896,1901,1904,1910,1916,1920,1925,1932,1936,1942,1947,1951,1953,1958,1965,1969,1975,1980,1983,1988,1993,1999,2004,2011,2017,2023,2030,2036,2043,2048,2052,2057,2060,2064,2069,2074,2079,2084,2088,2092,2096,2099,2102,2109,2116,2119,2123,2128,2131,2138,2144,2147,2152,2158,2164,2172,2178,2182,2189,2194,2201,2207,2213,2217,2222,2227,2234,2241,2247,2254,2260,2264,2269,2276,2279,2284,2288,2294,2298,2305,2311,2317,2321,2326,2332,2337,2342],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":186,"low":18,"close":18,"change":187,"percent_change":25,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.396,0.0111,4441.5294,141,1.4119,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.4,1.31,1.338876,-0.0411,-2.98,9132.9544,166,1.338,{"date":202,"open":203,"high":204,"low":205,"close":15,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",1.32,1.39,1.3,0.07,5.34,96990.6444,1493,1.3521,{"date":212,"open":213,"high":214,"low":205,"close":194,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",1.3239,1.3498,-0.0599,-4.37,34092.531725,263,1.3718,{"date":221,"open":222,"high":223,"low":205,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",1.3677,1.3699,-0.0001,-0.01,3469.971476,135,1.3418,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":19,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",1.33,1.37,2.24,3042.350954,89,1.3539,{"date":238,"open":15,"high":15,"low":194,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",1.34,-0.038,-2.76,5538.1205,139,1.3398,{"date":246,"open":247,"high":248,"low":18,"close":249,"change":250,"percent_change":37,"volume":251,"transactions":252,"vwap":253},"2026-09-24",1.3702,1.385,1.378,0.008,8013.7135,118,1.3623,{"date":255,"open":256,"high":204,"low":256,"close":232,"change":151,"percent_change":257,"volume":258,"transactions":227,"vwap":259},"2026-09-23",1.3599,3.01,3263.7195,1.3757,{"date":261,"open":232,"high":232,"low":205,"close":231,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",-0.05,-3.62,15796.7075,188,1.347,{"date":268,"open":193,"high":269,"low":232,"close":15,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",1.4136,0.01,0.73,3383.7165,160,1.3832,{"date":276,"open":15,"high":277,"low":232,"close":232,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",1.43,-0.04,-2.84,6253.5265,178,1.3877,{"date":284,"open":285,"high":286,"low":18,"close":286,"change":151,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",1.36,1.41,2.92,2085.1347,116,1.367,{"date":292,"open":277,"high":293,"low":232,"close":232,"change":294,"percent_change":295,"volume":296,"transactions":189,"vwap":297},"2026-09-16",1.4301,-0.055,-3.86,4526.8087,1.4046,{"date":299,"open":300,"high":301,"low":286,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",1.465,1.53,1.425,-0.025,-1.72,2655.8077,85,1.4672,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":270,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",1.46,1.4463,1.45,0.69,8478.90794,137,1.4508,{"date":318,"open":319,"high":320,"low":15,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",1.44,1.47,-0.02,-1.37,5348.8137,158,1.4131,{"date":327,"open":310,"high":320,"low":312,"close":310,"change":328,"percent_change":80,"volume":329,"transactions":330,"vwap":331},"2026-09-10",0.005,2536.166681,131,1.457,{"date":333,"open":334,"high":334,"low":312,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",1.485,1.455,0.055,3.93,3034.8117,133,1.4708,{"date":342,"open":310,"high":343,"low":193,"close":193,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",1.54,-0.12,-7.89,29606.3387,241,1.4795,{"date":350,"open":310,"high":351,"low":310,"close":351,"change":151,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",1.52,2.7,5833.8077,76,1.4974,{"date":357,"open":320,"high":358,"low":320,"close":359,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",1.516,1.48,0,7172.8047,50,1.5057,{"date":365,"open":366,"high":367,"low":310,"close":359,"change":225,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",1.49,1.5,-0.67,4896.443801,74,1.4763,{"date":373,"open":374,"high":351,"low":374,"close":366,"change":225,"percent_change":368,"volume":375,"transactions":376,"vwap":377},"2026-09-01",1.4601,9125.421584,104,1.4857,{"date":379,"open":367,"high":380,"low":359,"close":367,"change":225,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",1.545,-0.66,33239.4537,187,1.5208,{"date":386,"open":367,"high":387,"low":367,"close":388,"change":270,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",1.5498,1.51,0.67,16928.8047,91,1.5299,{"date":394,"open":351,"high":395,"low":367,"close":367,"change":270,"percent_change":389,"volume":396,"transactions":397,"vwap":398},"2026-08-27",1.55,23022.990131,83,1.5288,{"date":400,"open":401,"high":395,"low":402,"close":366,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",1.515,1.4885,-0.0115,-0.77,2631.9556,78,1.5018,{"date":409,"open":367,"high":351,"low":310,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",1.5015,-0.0235,-1.54,4450.8147,86,1.479,{"date":417,"open":300,"high":418,"low":232,"close":419,"change":336,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",1.5293,1.525,3.74,35916.7549,174,1.4464,{"date":425,"open":426,"high":320,"low":427,"close":320,"change":270,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",1.4501,1.4201,0.68,6585.1309,113,1.4507,{"date":433,"open":434,"high":434,"low":277,"close":310,"change":262,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",1.4941,-3.31,13848.753085,170,1.4576,{"date":440,"open":441,"high":343,"low":388,"close":388,"change":270,"percent_change":389,"volume":442,"transactions":243,"vwap":443},"2026-08-19",1.5101,4328.8329,1.5199,{"date":445,"open":446,"high":446,"low":367,"close":367,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",1.57,-0.06,-3.85,15863.8289,140,1.5227,{"date":453,"open":454,"high":455,"low":367,"close":456,"change":447,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",1.59,1.61,1.56,-3.7,8585.09434,117,1.5678,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":225,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",1.555,1.63,1.62,-0.61,8160.9329,94,1.596,{"date":471,"open":380,"high":464,"low":367,"close":464,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",0.11,7.24,15760.8429,238,1.5739,{"date":478,"open":343,"high":446,"low":367,"close":351,"change":270,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",0.66,6080.9429,234,1.5281,{"date":484,"open":485,"high":486,"low":359,"close":388,"change":225,"percent_change":381,"volume":487,"transactions":488,"vwap":489},"2026-08-11",1.58,1.65,69680.0599,438,1.5506,{"date":491,"open":455,"high":492,"low":293,"close":351,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",1.64,-0.1163,-7.11,67962.271371,450,1.5494,{"date":499,"open":320,"high":486,"low":426,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",1.6363,0.1363,9.09,30238.519907,337,1.5436,{"date":507,"open":508,"high":455,"low":334,"close":367,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",1.5031,-0.03,-1.96,47959.6399,419,1.5336,{"date":515,"open":15,"high":395,"low":516,"close":301,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",1.3301,0.165,12.09,75711.6079,395,1.4564,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",1.23,1.496,1.13,1.365,0.115,9.2,219746.2479,1195,1.2967,{"date":534,"open":174,"high":535,"low":536,"close":537,"change":88,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",1.2999,0.99,1.25,21.36,99535.673107,689,1.1892,{"date":543,"open":116,"high":343,"low":25,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",1.03,-0.16,-13.45,294988.384422,1988,1.3571,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",1.2495,1.27,1.12,1.19,-0.07,-5.56,16132.15,277,1.1923,{"date":562,"open":524,"high":563,"low":524,"close":564,"change":509,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",1.29,1.26,-2.33,13046.54309,288,1.2641,{"date":570,"open":537,"high":203,"low":537,"close":563,"change":151,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-28",3.2,7882,126,1.2756,{"date":576,"open":456,"high":455,"low":174,"close":537,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",-0.31,-19.87,85183.704666,1275,1.3386,{"date":583,"open":395,"high":456,"low":395,"close":456,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",0.0599,3.99,926,79,1.5545,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":306,"vwap":596},"2026-07-23",1.5104,1.5001,-0.0699,-4.45,3468.001,1.5138,{"date":598,"open":599,"high":600,"low":343,"close":446,"change":19,"percent_change":94,"volume":601,"transactions":602,"vwap":603},"2026-07-22",1.5718,1.6628,8130.117,208,1.573,{"date":605,"open":606,"high":607,"low":343,"close":343,"change":262,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",1.6101,1.645,-3.14,14692.702,838,1.6122,{"date":613,"open":464,"high":486,"low":485,"close":454,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",-0.08,-4.79,17659.447,442,1.6063,{"date":620,"open":621,"high":621,"low":454,"close":622,"change":225,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-17",1.68,1.67,-0.6,7300,{"date":626,"open":627,"high":627,"low":486,"close":621,"change":509,"percent_change":628,"volume":629,"transactions":9,"vwap":621},"2026-07-16",1.7,-1.75,16500,{"date":631,"open":632,"high":633,"low":486,"close":634,"change":360,"percent_change":360,"volume":635,"transactions":9,"vwap":634},"2026-07-15",1.695,1.73,1.71,26700,{"date":637,"open":638,"high":639,"low":640,"close":634,"change":360,"percent_change":360,"volume":641,"transactions":9,"vwap":634},"2026-07-14",1.665,1.74,1.652,26300,{"date":643,"open":644,"high":645,"low":638,"close":634,"change":225,"percent_change":646,"volume":647,"transactions":9,"vwap":634},"2026-07-13",1.69,1.725,-0.58,19700,{"date":649,"open":464,"high":633,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-10",1.602,1.72,0.1,6.17,48100,{"date":656,"open":464,"high":622,"low":485,"close":465,"change":225,"percent_change":466,"volume":657,"transactions":9,"vwap":465},"2026-07-09",31700,{"date":659,"open":621,"high":660,"low":465,"close":464,"change":262,"percent_change":197,"volume":661,"transactions":9,"vwap":464},"2026-07-08",1.84,35000,{"date":663,"open":634,"high":664,"low":621,"close":621,"change":270,"percent_change":665,"volume":666,"transactions":9,"vwap":621},"2026-07-07",1.75,0.6,28800,{"date":668,"open":651,"high":669,"low":622,"close":622,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":622},"2026-07-06",1.79,-0.11,-6.18,25800,{"date":674,"open":627,"high":675,"low":622,"close":676,"change":677,"percent_change":678,"volume":657,"transactions":9,"vwap":676},"2026-07-02",1.81,1.78,0.08,4.71,{"date":680,"open":644,"high":669,"low":644,"close":627,"change":225,"percent_change":646,"volume":681,"transactions":9,"vwap":627},"2026-07-01",24600,{"date":683,"open":621,"high":684,"low":640,"close":634,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":634},"2026-06-30",1.76,0.06,3.64,25300,{"date":689,"open":621,"high":664,"low":465,"close":486,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":486},"2026-06-29",-0.035,-2.08,34100,{"date":694,"open":633,"high":695,"low":486,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-26",1.765,1.685,-0.085,-4.8,49000,{"date":701,"open":684,"high":702,"low":633,"close":703,"change":225,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-25",1.8,1.77,-0.56,14000,{"date":707,"open":651,"high":708,"low":651,"close":676,"change":270,"percent_change":709,"volume":710,"transactions":9,"vwap":676},"2026-06-24",1.85,0.56,19200,{"date":712,"open":651,"high":708,"low":651,"close":703,"change":713,"percent_change":366,"volume":714,"transactions":9,"vwap":703},"2026-06-23",0.026,53500,{"date":716,"open":703,"high":717,"low":718,"close":718,"change":719,"percent_change":571,"volume":720,"transactions":9,"vwap":718},"2026-06-22",1.9,1.744,0.054,31300,{"date":722,"open":639,"high":723,"low":696,"close":644,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":644},"2026-06-18",2.05,-0.045,-2.59,130400,{"date":728,"open":729,"high":729,"low":465,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",2.21,1.735,-0.475,-21.49,128100,{"date":735,"open":736,"high":737,"low":729,"close":729,"change":447,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-06-16",2.23,2.3,-2.64,20500,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",2.25,2.376,2.27,0.02,0.89,12400,{"date":749,"open":750,"high":751,"low":742,"close":742,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":742},"2026-06-12",2.31,2.345,-0.1,-4.26,15100,{"date":756,"open":750,"high":757,"low":737,"close":757,"change":19,"percent_change":563,"volume":758,"transactions":9,"vwap":757},"2026-06-11",2.35,13000,{"date":760,"open":737,"high":751,"low":737,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-10",2.32,-0.114,-4.68,7800,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-09",2.341,2.434,0.084,3.57,8100,{"date":773,"open":737,"high":774,"low":737,"close":757,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":757},"2026-06-08",2.37,0.019,0.82,6800,{"date":779,"open":761,"high":780,"low":737,"close":781,"change":782,"percent_change":126,"volume":771,"transactions":9,"vwap":781},"2026-06-05",2.4,2.331,0.011,{"date":784,"open":785,"high":785,"low":737,"close":761,"change":786,"percent_change":278,"volume":787,"transactions":9,"vwap":761},"2026-06-04",2.415,-0.001,5200,{"date":789,"open":790,"high":790,"low":750,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-03",2.363,2.321,-0.019,-0.81,5000,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":262,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-02",2.28,2.52,2.34,-2.09,11500,{"date":803,"open":750,"high":804,"low":805,"close":806,"change":19,"percent_change":553,"volume":807,"transactions":9,"vwap":806},"2026-06-01",2.493,2.29,2.39,16100,{"date":809,"open":737,"high":785,"low":737,"close":810,"change":811,"percent_change":812,"volume":764,"transactions":9,"vwap":810},"2026-05-29",2.36,0.015,0.64,{"date":814,"open":737,"high":815,"low":805,"close":751,"change":360,"percent_change":360,"volume":816,"transactions":9,"vwap":751},"2026-05-28",2.445,10200,{"date":818,"open":819,"high":819,"low":751,"close":751,"change":321,"percent_change":820,"volume":821,"transactions":9,"vwap":751},"2026-05-27",2.46,-0.85,4000,{"date":823,"open":757,"high":806,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-26",2.301,2.365,-0.075,-3.07,9200,{"date":830,"open":737,"high":831,"low":737,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-22",2.44,0.119,5.13,11700,{"date":836,"open":750,"high":837,"low":750,"close":791,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":791},"2026-05-21",2.42,-0.099,-4.09,7400,{"date":842,"open":843,"high":843,"low":799,"close":837,"change":509,"percent_change":844,"volume":845,"transactions":9,"vwap":837},"2026-05-20",2.435,-1.22,4900,{"date":847,"open":806,"high":848,"low":810,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-19",2.45,0.09,3.81,7100,{"date":853,"open":780,"high":843,"low":799,"close":810,"change":270,"percent_change":854,"volume":855,"transactions":9,"vwap":810},"2026-05-18",0.43,24000,{"date":857,"open":858,"high":859,"low":858,"close":757,"change":472,"percent_change":860,"volume":861,"transactions":9,"vwap":757},"2026-05-15",2.265,2.5,4.91,47800,{"date":863,"open":797,"high":864,"low":20,"close":233,"change":447,"percent_change":865,"volume":807,"transactions":9,"vwap":233},"2026-05-14",2.307,-2.61,{"date":867,"open":737,"high":810,"low":737,"close":737,"change":278,"percent_change":868,"volume":869,"transactions":9,"vwap":737},"2026-05-13",-1.71,11900,{"date":871,"open":872,"high":780,"low":799,"close":799,"change":447,"percent_change":873,"volume":874,"transactions":9,"vwap":799},"2026-05-12",2.38,-2.5,30800,{"date":876,"open":815,"high":819,"low":780,"close":780,"change":752,"percent_change":877,"volume":657,"transactions":9,"vwap":780},"2026-05-11",-4,{"date":879,"open":880,"high":798,"low":780,"close":859,"change":652,"percent_change":881,"volume":882,"transactions":9,"vwap":859},"2026-05-08",2.465,4.17,40900,{"date":884,"open":819,"high":885,"low":780,"close":780,"change":447,"percent_change":886,"volume":887,"transactions":9,"vwap":780},"2026-05-07",2.54,-2.44,4800,{"date":889,"open":798,"high":890,"low":891,"close":819,"change":892,"percent_change":865,"volume":893,"transactions":9,"vwap":819},"2026-05-06",2.53,2.389,-0.066,21300,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-05",2.56,2.63,2.526,-0.024,-0.94,17000,{"date":903,"open":904,"high":352,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-04",2.65,2.55,-0.25,-8.93,19300,{"date":910,"open":911,"high":912,"low":904,"close":913,"change":225,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-01",2.83,2.89,2.8,-0.36,56900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":752,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-30",3.076,3.1,2.51,2.81,-3.44,138900,{"date":925,"open":926,"high":927,"low":912,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-29",3.13,3.14,2.91,-0.2,-6.43,9000,{"date":933,"open":571,"high":934,"low":935,"close":935,"change":936,"percent_change":594,"volume":771,"transactions":9,"vwap":935},"2026-04-28",3.254,3.11,-0.145,{"date":938,"open":939,"high":940,"low":571,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-27",3.252,3.346,3.255,-0.015,-0.46,12800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":278,"percent_change":951,"volume":754,"transactions":9,"vwap":950},"2026-04-24",3.32,3.375,3.26,3.27,-1.21,{"date":953,"open":947,"high":947,"low":954,"close":954,"change":278,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-23",3.31,-1.19,2600,{"date":958,"open":959,"high":960,"low":954,"close":961,"change":745,"percent_change":665,"volume":962,"transactions":9,"vwap":961},"2026-04-22",3.37,3.39,3.35,4400,{"date":964,"open":965,"high":966,"low":954,"close":967,"change":968,"percent_change":969,"volume":771,"transactions":9,"vwap":967},"2026-04-21",3.45,3.46,3.33,-0.095,-2.77,{"date":971,"open":972,"high":972,"low":961,"close":973,"change":974,"percent_change":975,"volume":764,"transactions":9,"vwap":973},"2026-04-20",3.54,3.425,-0.315,-8.42,{"date":977,"open":978,"high":420,"low":979,"close":420,"change":80,"percent_change":980,"volume":981,"transactions":9,"vwap":420},"2026-04-17",3.43,3.4,10,15300,{"date":983,"open":984,"high":984,"low":954,"close":979,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":979},"2026-04-16",3.7,-0.345,-9.21,47400,{"date":989,"open":949,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-15",3.8,3.25,3.745,0.445,13.48,122300,{"date":997,"open":991,"high":998,"low":999,"close":1000,"change":151,"percent_change":524,"volume":1001,"transactions":9,"vwap":1000},"2026-04-14",3.42,3.23,3.3,13400,{"date":1003,"open":949,"high":1004,"low":1005,"close":949,"change":360,"percent_change":360,"volume":1006,"transactions":9,"vwap":949},"2026-04-13",3.385,3.21,16700,{"date":1008,"open":1009,"high":1010,"low":949,"close":949,"change":278,"percent_change":951,"volume":771,"transactions":9,"vwap":949},"2026-04-10",3.325,3.398,{"date":1012,"open":1013,"high":1014,"low":950,"close":1000,"change":929,"percent_change":1015,"volume":845,"transactions":9,"vwap":1000},"2026-04-09",3.447,3.47,-5.71,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":869,"transactions":9,"vwap":1021},"2026-04-08",3.38,3.65,3.28,3.5,-0.083,-2.32,{"date":1025,"open":960,"high":420,"low":950,"close":1026,"change":1027,"percent_change":1028,"volume":887,"transactions":9,"vwap":1026},"2026-04-07",3.583,0.188,5.54,{"date":1030,"open":961,"high":1031,"low":991,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-06",3.505,3.395,0.035,1.04,21000,{"date":1037,"open":972,"high":1038,"low":1039,"close":1040,"change":111,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-02",3.718,3.355,3.36,-4.82,13500,{"date":1044,"open":1045,"high":990,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-01",3.62,3.53,-0.113,-3.1,5500,{"date":1051,"open":686,"high":1052,"low":1046,"close":1053,"change":1054,"percent_change":555,"volume":1055,"transactions":9,"vwap":1053},"2026-03-31",3.803,3.643,0.043,9700,{"date":1057,"open":1058,"high":1019,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-30",3.61,3.6,-0.008,-0.22,3600,{"date":1064,"open":1019,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-27",3.727,3.608,-0.162,-4.3,5100,{"date":1071,"open":1072,"high":1073,"low":1059,"close":1073,"change":206,"percent_change":1074,"volume":840,"transactions":9,"vwap":1073},"2026-03-26",3.602,3.77,1.89,{"date":1076,"open":1077,"high":1077,"low":1059,"close":984,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":984},"2026-03-25",3.91,-0.18,-4.64,3400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":321,"percent_change":72,"volume":1087,"transactions":9,"vwap":1086},"2026-03-24",3.845,3.902,3.69,3.88,7600,{"date":1089,"open":1090,"high":1091,"low":1085,"close":1092,"change":447,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-23",3.89,4,3.9,-1.52,9100,{"date":1096,"open":1097,"high":1098,"low":1085,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-20",3.894,3.96,0.268,7.26,38600,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-19",3.766,3.692,-0.168,-4.35,1900,{"date":1110,"open":1111,"high":1112,"low":1058,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-18",3.775,3.86,0.2,5.46,5900,{"date":1117,"open":1118,"high":1111,"low":1072,"close":1119,"change":1120,"percent_change":1121,"volume":1108,"transactions":9,"vwap":1119},"2026-03-17",3.76,3.66,-0.068,-1.82,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":820,"volume":1127,"transactions":9,"vwap":1125},"2026-03-16",3.83,3.728,-0.032,6900,{"date":1129,"open":1124,"high":1130,"low":1131,"close":1118,"change":225,"percent_change":1132,"volume":1115,"transactions":9,"vwap":1118},"2026-03-13",3.85,3.75,-0.27,{"date":1134,"open":1135,"high":1112,"low":1135,"close":1073,"change":270,"percent_change":1136,"volume":1049,"transactions":9,"vwap":1073},"2026-03-12",3.73,0.27,{"date":1138,"open":990,"high":1091,"low":1139,"close":1118,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1118},"2026-03-11",3.68,0.13,3.58,4600,{"date":1144,"open":1145,"high":1131,"low":1146,"close":1147,"change":262,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-10",3.72,3.575,3.63,-1.36,40800,{"date":1151,"open":686,"high":1131,"low":1152,"close":1139,"change":19,"percent_change":776,"volume":1153,"transactions":9,"vwap":1139},"2026-03-09",3.596,26200,{"date":1155,"open":1058,"high":1019,"low":1156,"close":1019,"change":1157,"percent_change":676,"volume":1158,"transactions":9,"vwap":1019},"2026-03-06",3.579,0.064,16300,{"date":1160,"open":770,"high":1131,"low":1046,"close":1161,"change":1162,"percent_change":59,"volume":1163,"transactions":9,"vwap":1161},"2026-03-05",3.586,0.016,50400,{"date":1165,"open":972,"high":1119,"low":1166,"close":770,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":770},"2026-03-04",3.44,0.05,1.42,63600,{"date":1171,"open":686,"high":1119,"low":1172,"close":1173,"change":321,"percent_change":704,"volume":1174,"transactions":9,"vwap":1173},"2026-03-03",3.51,3.52,60700,{"date":1176,"open":337,"high":585,"low":972,"close":972,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":972},"2026-03-02",-0.47,-11.72,35300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":472,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-27",3.87,4.1,3.82,4.01,2.82,12200,{"date":1189,"open":1182,"high":1091,"low":984,"close":1092,"change":336,"percent_change":277,"volume":1190,"transactions":9,"vwap":1092},"2026-02-26",21100,{"date":1192,"open":1058,"high":585,"low":1058,"close":1083,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1083},"2026-02-25",0.225,6.22,17400,{"date":1197,"open":1198,"high":420,"low":1199,"close":1045,"change":745,"percent_change":709,"volume":1200,"transactions":9,"vwap":1045},"2026-02-24",3.662,3.539,11400,{"date":1202,"open":1124,"high":1091,"low":1172,"close":1059,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1059},"2026-02-23",-0.28,-7.22,22200,{"date":1207,"open":1208,"high":1208,"low":1131,"close":1086,"change":262,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1086},"2026-02-20",3.94,-1.27,17900,{"date":1212,"open":1091,"high":1091,"low":990,"close":337,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":337},"2026-02-19",0.024,0.61,22500,{"date":1217,"open":337,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":624,"transactions":9,"vwap":1219},"2026-02-18",4.015,3.906,0.006,0.15,{"date":1223,"open":1090,"high":1224,"low":1225,"close":1092,"change":1226,"percent_change":1227,"volume":828,"transactions":9,"vwap":1092},"2026-02-17",4.06,3.756,0.021,0.54,{"date":1229,"open":1098,"high":1098,"low":1131,"close":1230,"change":1231,"percent_change":368,"volume":828,"transactions":9,"vwap":1230},"2026-02-13",3.879,-0.026,{"date":1233,"open":1234,"high":1235,"low":1124,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-12",3.98,4.086,3.905,-0.046,-1.16,11300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1023,"volume":1246,"transactions":9,"vwap":1244},"2026-02-11",4.11,4.15,3.951,-0.094,2800,{"date":1248,"open":1185,"high":1243,"low":1249,"close":1250,"change":321,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-10",3.993,4.045,-0.49,6100,{"date":1254,"open":1185,"high":1255,"low":1256,"close":1257,"change":528,"percent_change":928,"volume":1258,"transactions":9,"vwap":1257},"2026-02-09",4.23,3.95,4.065,8000,{"date":1260,"open":1256,"high":1261,"low":1182,"close":1256,"change":1262,"percent_change":1263,"volume":771,"transactions":9,"vwap":1256},"2026-02-06",4.12,0.16,4.22,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-05",4.07,4.135,3.79,-0.26,-6.42,12600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":906,"percent_change":1278,"volume":624,"transactions":9,"vwap":1277},"2026-02-04",4.27,4.333,4.02,4.05,-5.81,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":262,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-03",4.37,4.426,4.2,4.3,-1.15,16600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":151,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-02",4.33,4.5,4.25,4.35,0.93,14800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-30",4.54,4.57,4.31,-0.15,-3.36,11100,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-29",4.7,4.46,-0.195,-4.19,10900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":724,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-28",4.67,4.76,4.534,4.655,-0.96,12000,{"date":1319,"open":1320,"high":1321,"low":1290,"close":1305,"change":690,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1305},"2026-01-27",4.74,4.79,-0.74,20900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":744,"volume":1330,"transactions":9,"vwap":1327},"2026-01-26",4.65,4.735,4.416,0.105,13900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":81,"percent_change":1336,"volume":801,"transactions":9,"vwap":1334},"2026-01-23",4.53,4.63,4.36,3.12,{"date":1338,"open":1339,"high":1326,"low":1340,"close":1341,"change":19,"percent_change":389,"volume":1342,"transactions":9,"vwap":1341},"2026-01-22",4.47,4.377,4.49,18400,{"date":1344,"open":1345,"high":1346,"low":1306,"close":1306,"change":1347,"percent_change":839,"volume":1348,"transactions":9,"vwap":1306},"2026-01-21",4.6,4.86,-0.19,12300,{"date":1350,"open":1351,"high":1352,"low":1326,"close":1326,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1326},"2026-01-20",4.8,4.99,-0.215,-4.42,17500,{"date":1357,"open":1358,"high":1359,"low":1299,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-16",4.42,5.17,4.865,0.508,11.66,22900,{"date":1365,"open":1306,"high":1366,"low":1299,"close":1367,"change":1368,"percent_change":827,"volume":1369,"transactions":9,"vwap":1367},"2026-01-15",4.58,4.357,-0.138,40100,{"date":1371,"open":1372,"high":1334,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-14",4.48,4.311,4.495,0.095,2.16,9900,{"date":1379,"open":1298,"high":1298,"low":1299,"close":1380,"change":1307,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-13",4.4,-4.24,10100,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-12",4.9,4.39,4.595,-0.355,-7.17,47900,{"date":1392,"open":1351,"high":1393,"low":1298,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-09",5.22,4.95,0.145,3.02,203000,{"date":1399,"open":1341,"high":1394,"low":1341,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-08",4.805,0.33,7.37,462200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":724,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-07",4.51,4.64,4.32,4.475,-1,10000,{"date":1413,"open":1366,"high":1334,"low":1414,"close":1415,"change":670,"percent_change":1416,"volume":1001,"transactions":9,"vwap":1415},"2026-01-06",4.284,4.52,-2.38,{"date":1418,"open":1386,"high":1419,"low":1291,"close":1334,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1334},"2026-01-05",4.721,0.25,5.71,26600,{"date":1424,"open":1425,"high":1380,"low":1261,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-02",4.14,4.38,0.312,7.67,18200,{"date":1431,"open":1130,"high":1425,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-31",3.752,4.068,0.228,5.94,32600,{"date":1438,"open":1112,"high":1091,"low":1439,"close":1440,"change":509,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-30",3.795,3.84,-0.78,26100,{"date":1444,"open":1077,"high":1445,"low":984,"close":1182,"change":321,"percent_change":72,"volume":1446,"transactions":9,"vwap":1182},"2025-12-29",4.09,57700,{"date":1448,"open":850,"high":1283,"low":1131,"close":1090,"change":360,"percent_change":360,"volume":1449,"transactions":9,"vwap":1090},"2025-12-26",65700,{"date":1451,"open":1452,"high":1453,"low":1184,"close":1090,"change":545,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1090},"2025-12-24",4.03,4.097,-3.95,25600,{"date":1457,"open":1335,"high":1380,"low":1277,"close":1277,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1277},"2025-12-23",-0.35,-7.95,34900,{"date":1462,"open":1277,"high":1290,"low":1463,"close":1380,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1380},"2025-12-22",3.884,0.31,7.58,96900,{"date":1468,"open":1469,"high":1183,"low":1470,"close":1445,"change":52,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1445},"2025-12-19",3.59,3.524,13.61,126700,{"date":1474,"open":1184,"high":1475,"low":1046,"close":1059,"change":1078,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1059},"2025-12-18",3.825,-4.76,17100,{"date":1479,"open":1091,"high":1480,"low":1131,"close":1481,"change":270,"percent_change":1136,"volume":1482,"transactions":9,"vwap":1481},"2025-12-17",4.032,3.78,19500,{"date":1484,"open":1485,"high":1485,"low":1019,"close":1073,"change":1486,"percent_change":1487,"volume":908,"transactions":9,"vwap":1073},"2025-12-16",4.18,-0.41,-9.81,{"date":1489,"open":1490,"high":1491,"low":1091,"close":1485,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1485},"2025-12-15",4.34,4.382,-0.21,-4.78,23100,{"date":1496,"open":1481,"high":1497,"low":1147,"close":1386,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1386},"2025-12-12",5,1.02,30.27,322400,{"date":1502,"open":686,"high":420,"low":941,"close":959,"change":1132,"percent_change":1503,"volume":1504,"transactions":9,"vwap":959},"2025-12-11",-7.42,20400,{"date":1506,"open":1085,"high":1268,"low":1507,"close":686,"change":360,"percent_change":360,"volume":1508,"transactions":9,"vwap":686},"2025-12-10",3.55,14400,{"date":1510,"open":1184,"high":1184,"low":1511,"close":686,"change":670,"percent_change":1512,"volume":681,"transactions":9,"vwap":686},"2025-12-09",3.56,-2.93,{"date":1514,"open":1268,"high":1515,"low":1131,"close":1131,"change":745,"percent_change":1227,"volume":801,"transactions":9,"vwap":1131},"2025-12-08",3.985,{"date":1517,"open":1518,"high":1284,"low":1119,"close":1135,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1135},"2025-12-05",4.08,-0.37,-9.02,43500,{"date":1523,"open":1131,"high":881,"low":1131,"close":1183,"change":1464,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1183},"2025-12-04",8.18,56100,{"date":1527,"open":1085,"high":1182,"low":1021,"close":1268,"change":81,"percent_change":1440,"volume":874,"transactions":9,"vwap":1268},"2025-12-03",{"date":1529,"open":1073,"high":1268,"low":1059,"close":1019,"change":151,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1019},"2025-12-02",1.11,25500,{"date":1533,"open":1261,"high":1261,"low":1058,"close":1058,"change":72,"percent_change":1534,"volume":1429,"transactions":9,"vwap":1058},"2025-12-01",-12.38,{"date":1536,"open":1283,"high":1283,"low":1185,"close":1261,"change":206,"percent_change":633,"volume":1537,"transactions":9,"vwap":1261},"2025-11-28",8700,{"date":1539,"open":1276,"high":1292,"low":1208,"close":1277,"change":677,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1277},"2025-11-26",2.02,46800,{"date":1543,"open":1243,"high":1346,"low":1544,"close":1545,"change":1078,"percent_change":1546,"volume":1149,"transactions":9,"vwap":1545},"2025-11-25",3.92,3.97,-4.34,{"date":1548,"open":1224,"high":1549,"low":1277,"close":1243,"change":270,"percent_change":106,"volume":1550,"transactions":9,"vwap":1243},"2025-11-24",4.59,41300,{"date":1552,"open":1091,"high":1553,"low":1091,"close":1425,"change":88,"percent_change":1554,"volume":887,"transactions":9,"vwap":1425},"2025-11-21",4.185,5.61,{"date":1556,"open":1092,"high":1557,"low":1092,"close":1544,"change":19,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1544},"2025-11-20",4.235,0.77,10600,{"date":1561,"open":1562,"high":1563,"low":1112,"close":1090,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1090},"2025-11-19",4.56,4.832,-0.62,-13.75,55900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1406,"change":1572,"percent_change":1573,"volume":1200,"transactions":9,"vwap":1406},"2025-11-18",4.72,4.901,4.45,-0.29,-6.04,{"date":1575,"open":1320,"high":1576,"low":1577,"close":1351,"change":685,"percent_change":553,"volume":1578,"transactions":9,"vwap":1351},"2025-11-17",4.857,4.61,14600,{"date":1580,"open":1581,"high":1394,"low":1577,"close":1320,"change":509,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1320},"2025-11-14",4.78,-0.63,28900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1492,"percent_change":1590,"volume":1200,"transactions":9,"vwap":1589},"2025-11-13",5.01,5.07,4.75,4.77,-4.22,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":652,"percent_change":723,"volume":1597,"transactions":9,"vwap":1596},"2025-11-12",4.93,5.09,4.89,4.98,6300,{"date":1599,"open":1586,"high":1600,"low":1601,"close":1602,"change":614,"percent_change":1603,"volume":758,"transactions":9,"vwap":1602},"2025-11-11",5.1,4.87,4.88,-1.61,{"date":1605,"open":1587,"high":1606,"low":1607,"close":1608,"change":849,"percent_change":708,"volume":1609,"transactions":9,"vwap":1608},"2025-11-10",5.129,4.774,4.96,10700,{"date":1611,"open":1601,"high":1612,"low":1613,"close":1601,"change":225,"percent_change":929,"volume":1614,"transactions":9,"vwap":1601},"2025-11-07",5.062,4.85,6500,{"date":1616,"open":1586,"high":1617,"low":1351,"close":1602,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1602},"2025-11-06",5.08,-0.022,-0.45,11000,{"date":1622,"open":1623,"high":1623,"low":1613,"close":1624,"change":1120,"percent_change":322,"volume":1508,"transactions":9,"vwap":1624},"2025-11-05",5.14,4.902,{"date":1626,"open":1627,"high":1628,"low":1305,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-04",5.45,5.6,4.97,-0.39,-7.28,115300,{"date":1634,"open":1581,"high":1635,"low":1320,"close":1636,"change":52,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-03",5.4,5.36,10.06,121200,{"date":1640,"open":1641,"high":1394,"low":1305,"close":1601,"change":745,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1601},"2025-10-31",4.92,0.41,25000,{"date":1645,"open":1595,"high":1497,"low":1407,"close":1613,"change":360,"percent_change":360,"volume":1646,"transactions":9,"vwap":1613},"2025-10-30",50600,{"date":1648,"open":1636,"high":1636,"low":1351,"close":1613,"change":1572,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1613},"2025-10-29",-5.64,65300,{"date":1652,"open":1600,"high":1653,"low":1497,"close":1623,"change":88,"percent_change":1339,"volume":1654,"transactions":9,"vwap":1623},"2025-10-28",5.55,43400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1641,"change":1269,"percent_change":1660,"volume":981,"transactions":9,"vwap":1641},"2025-10-27",5.32,5.375,4.835,-5.02,{"date":1662,"open":1628,"high":1628,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1541,"transactions":9,"vwap":1664},"2025-10-24",5.15,5.18,-0.32,-5.82,{"date":1668,"open":1613,"high":1669,"low":1351,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-23",5.63,5.5,0.65,13.4,96500,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1613,"change":1619,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1613},"2025-10-22",5.3,4.82,-8.49,59400,{"date":1681,"open":1636,"high":1635,"low":1682,"close":1676,"change":677,"percent_change":301,"volume":1683,"transactions":9,"vwap":1676},"2025-10-21",5.2,21900,{"date":1685,"open":1686,"high":1670,"low":1393,"close":1393,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1393},"2025-10-20",5.49,-0.09,-1.69,11800,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":344,"percent_change":1695,"volume":901,"transactions":9,"vwap":1694},"2025-10-17",5.39,5.29,5.31,-2.21,{"date":1697,"open":1698,"high":1554,"low":1623,"close":1699,"change":1700,"percent_change":1415,"volume":1701,"transactions":9,"vwap":1699},"2025-10-16",5.28,5.43,0.235,31000,{"date":1703,"open":1554,"high":1554,"low":1664,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-15",5.195,-0.275,-5.03,30000,{"date":1709,"open":1670,"high":1710,"low":1497,"close":1711,"change":652,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-14",5.51,5.47,1.86,45400,{"date":1715,"open":1628,"high":1716,"low":1717,"close":1718,"change":545,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-13",5.66,5.35,5.37,-2.89,28000,{"date":1722,"open":1710,"high":1723,"low":1724,"close":1725,"change":19,"percent_change":158,"volume":1726,"transactions":9,"vwap":1725},"2025-10-10",5.68,5.41,5.53,10300,{"date":1728,"open":1729,"high":1730,"low":1676,"close":1670,"change":360,"percent_change":360,"volume":1731,"transactions":9,"vwap":1670},"2025-10-09",5.57,5.73,19000,{"date":1733,"open":1628,"high":1734,"low":1627,"close":1670,"change":1167,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1670},"2025-10-08",5.74,0.92,46300,{"date":1738,"open":1739,"high":24,"low":1627,"close":1627,"change":1630,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1627},"2025-10-07",5.91,-6.68,77600,{"date":1743,"open":1623,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-06",5.899,5.12,5.84,0.645,12.42,43100,{"date":1751,"open":1600,"high":1676,"low":1752,"close":1704,"change":1375,"percent_change":1712,"volume":1753,"transactions":9,"vwap":1704},"2025-10-03",5.0019999,8500,{"date":1755,"open":1756,"high":1757,"low":1394,"close":1600,"change":1758,"percent_change":1119,"volume":1759,"transactions":9,"vwap":1600},"2025-10-02",5.11,5.222,0.18,24200,{"date":1761,"open":1351,"high":1623,"low":1351,"close":1641,"change":360,"percent_change":360,"volume":1762,"transactions":9,"vwap":1641},"2025-10-01",16400,{"date":1764,"open":1765,"high":1766,"low":1641,"close":1641,"change":1767,"percent_change":969,"volume":1768,"transactions":9,"vwap":1641},"2025-09-30",5.135,5.184,-0.14,30100,{"date":1770,"open":1771,"high":1676,"low":1586,"close":1772,"change":1767,"percent_change":1773,"volume":1411,"transactions":9,"vwap":1772},"2025-09-29",5.25,5.06,-2.69,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1682,"change":1778,"percent_change":1268,"volume":624,"transactions":9,"vwap":1682},"2025-09-26",5.04,5.358,0.19,{"date":1780,"open":1670,"high":1781,"low":1586,"close":1586,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1586},"2025-09-25",5.75,-0.43,-7.9,31800,{"date":1786,"open":1771,"high":1787,"low":1788,"close":1789,"change":88,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-24",5.48,5.155,5.44,4.21,60200,{"date":1793,"open":1745,"high":1794,"low":1795,"close":1393,"change":545,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1393},"2025-09-23",5.296,5.03,-2.97,23700,{"date":1799,"open":1800,"high":1801,"low":1623,"close":1802,"change":360,"percent_change":360,"volume":1803,"transactions":9,"vwap":1802},"2025-09-22",5.67,5.95,5.38,36700,{"date":1805,"open":1806,"high":1807,"low":1694,"close":1802,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1802},"2025-09-19",6.62,6.64,-1.26,-18.98,89200,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1807,"change":225,"percent_change":1300,"volume":1815,"transactions":9,"vwap":1807},"2025-09-18",6.72,6.15,75600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1671,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-17",6.26,6.99,6.06,6.65,10.83,122400,{"date":1825,"open":1826,"high":24,"low":1635,"close":24,"change":1136,"percent_change":678,"volume":1827,"transactions":9,"vwap":24},"2025-09-16",5.81,53400,{"date":1829,"open":1830,"high":1746,"low":1831,"close":1730,"change":1687,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1730},"2025-09-15",5.8,5.62,-1.55,30500,{"date":1835,"open":1781,"high":1836,"low":1554,"close":1836,"change":1837,"percent_change":420,"volume":1838,"transactions":9,"vwap":1836},"2025-09-12",5.82,0.21,13300,{"date":1840,"open":1841,"high":1842,"low":1554,"close":1554,"change":556,"percent_change":1843,"volume":1643,"transactions":9,"vwap":1554},"2025-09-11",5.718,5.9,-1.23,{"date":1845,"open":1653,"high":1846,"low":1847,"close":1723,"change":1837,"percent_change":1440,"volume":1848,"transactions":9,"vwap":1723},"2025-09-10",5.78,5.362,10500,{"date":1850,"open":1710,"high":1801,"low":1851,"close":1711,"change":1852,"percent_change":877,"volume":1853,"transactions":9,"vwap":1711},"2025-09-09",5.299,-0.228,45300,{"date":1855,"open":1856,"high":1801,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1153,"transactions":9,"vwap":1858},"2025-09-08",5.77,5.382,5.698,-0.072,-1.25,{"date":1862,"open":1863,"high":1801,"low":1864,"close":1856,"change":1767,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1856},"2025-09-05",5.83,5.69,-2.37,20700,{"date":1868,"open":1863,"high":1869,"low":1836,"close":1739,"change":1687,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1739},"2025-09-04",5.955,-1.5,13700,{"date":1873,"open":1814,"high":1814,"low":1874,"close":24,"change":1300,"percent_change":886,"volume":1200,"transactions":9,"vwap":24},"2025-09-03",5.821,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1814,"change":1167,"percent_change":776,"volume":1880,"transactions":9,"vwap":1814},"2025-09-02",6.21,6.4,6.034,12700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1687,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-29",6.12,6.3,6.01,6.1,-1.45,17200,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1642,"volume":1895,"transactions":9,"vwap":1893},"2025-08-28",6.36,5.98,6.19,0.025,29300,{"date":1897,"open":24,"high":1898,"low":1899,"close":1898,"change":1329,"percent_change":633,"volume":1900,"transactions":9,"vwap":1898},"2025-08-27",6.165,5.79,29700,{"date":1902,"open":653,"high":653,"low":1856,"close":1820,"change":472,"percent_change":708,"volume":1903,"transactions":9,"vwap":1820},"2025-08-26",33900,{"date":1905,"open":1787,"high":1906,"low":1694,"close":1801,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1801},"2025-08-25",6.2,0.735,14.09,97900,{"date":1911,"open":1670,"high":1912,"low":1913,"close":1914,"change":690,"percent_change":368,"volume":1915,"transactions":9,"vwap":1914},"2025-08-22",5.59,4.81,5.215,77700,{"date":1917,"open":1589,"high":1724,"low":1589,"close":1771,"change":52,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1771},"2025-08-21",10.29,95600,{"date":1921,"open":1922,"high":833,"low":1313,"close":1313,"change":1572,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1313},"2025-08-20",5.05,-5.74,39400,{"date":1926,"open":1927,"high":1928,"low":1613,"close":1922,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1922},"2025-08-19",5.19,5.249,-0.13,-2.51,50100,{"date":1933,"open":1629,"high":1771,"low":1613,"close":1664,"change":1401,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1664},"2025-08-18",6.8,55300,{"date":1937,"open":1588,"high":1938,"low":1939,"close":1613,"change":1221,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1613},"2025-08-15",4.975,4.66,3.19,68600,{"date":1943,"open":1593,"high":1944,"low":1380,"close":1305,"change":262,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1305},"2025-08-14",5.02,-1.05,157800,{"date":1948,"open":1359,"high":1682,"low":1305,"close":1588,"change":1492,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1588},"2025-08-13",-4.23,60500,{"date":1952,"open":1321,"high":1802,"low":1588,"close":1608,"change":270,"percent_change":1113,"volume":1803,"transactions":9,"vwap":1608},"2025-08-12",{"date":1954,"open":1593,"high":1955,"low":1589,"close":1394,"change":1956,"percent_change":1183,"volume":1957,"transactions":9,"vwap":1394},"2025-08-11",5.459,0.195,59000,{"date":1959,"open":1359,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1800,"volume":1964,"transactions":9,"vwap":1962},"2025-08-08",5.298,4.301,4.755,0.255,413100,{"date":1966,"open":1290,"high":1497,"low":1967,"close":1290,"change":614,"percent_change":628,"volume":1968,"transactions":9,"vwap":1290},"2025-08-07",4.43,82800,{"date":1970,"open":1588,"high":1971,"low":1090,"close":1366,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1366},"2025-08-06",4.875,-0.34,-6.91,101100,{"date":1976,"open":1864,"high":1977,"low":1312,"close":1641,"change":1078,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1641},"2025-08-05",6.33,-3.53,279900,{"date":1981,"open":1682,"high":1699,"low":1586,"close":1600,"change":849,"percent_change":702,"volume":1982,"transactions":9,"vwap":1600},"2025-08-04",18990,{"date":1984,"open":1653,"high":1653,"low":1497,"close":1586,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1586},"2025-08-01",-0.73,-12.72,10310,{"date":1989,"open":1892,"high":24,"low":1990,"close":1734,"change":545,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1734},"2025-07-31",5.56,-2.71,9180,{"date":1994,"open":24,"high":1995,"low":1670,"close":1842,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1842},"2025-07-30",6.5,-0.3,-4.84,32580,{"date":2000,"open":2001,"high":1995,"low":1885,"close":1906,"change":278,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1906},"2025-07-29",6.37,-0.64,13720,{"date":2005,"open":2006,"high":2007,"low":1906,"close":2008,"change":447,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-28",6.6,6.7,6.24,-0.95,12760,{"date":2012,"open":2013,"high":2014,"low":1886,"close":1884,"change":943,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1884},"2025-07-25",6.59,6.67,-6.8,18140,{"date":2018,"open":2019,"high":2020,"low":2006,"close":2021,"change":1972,"percent_change":615,"volume":2022,"transactions":9,"vwap":2021},"2025-07-24",6.94,7.71,6.76,40540,{"date":2024,"open":2025,"high":177,"low":1934,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-07-23",8.45,7.1,-0.5,-6.58,893640,{"date":2031,"open":2032,"high":2033,"low":2026,"close":2034,"change":652,"percent_change":231,"volume":2035,"transactions":9,"vwap":2034},"2025-07-22",7.5,8.2,7.6,11820,{"date":2037,"open":2038,"high":2032,"low":2039,"close":2032,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2032},"2025-07-21",7.06,6.51,0.8,11.94,13370,{"date":2044,"open":1934,"high":2045,"low":2046,"close":2007,"change":1401,"percent_change":1664,"volume":2047,"transactions":9,"vwap":2007},"2025-07-18",7,6.41,8620,{"date":2049,"open":1995,"high":1934,"low":1891,"close":2001,"change":1687,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2001},"2025-07-17",-1.39,5190,{"date":2053,"open":2054,"high":2007,"low":1884,"close":2055,"change":321,"percent_change":577,"volume":2056,"transactions":9,"vwap":2055},"2025-07-16",6.48,6.46,6490,{"date":2058,"open":1995,"high":2007,"low":2054,"close":2054,"change":321,"percent_change":577,"volume":2059,"transactions":9,"vwap":2054},"2025-07-15",5470,{"date":2061,"open":2045,"high":2045,"low":1995,"close":1995,"change":929,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1995},"2025-07-14",-2.99,8760,{"date":2065,"open":2006,"high":2007,"low":1995,"close":2007,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2007},"2025-07-11",0.12,1.82,5410,{"date":2070,"open":2071,"high":2071,"low":2046,"close":2072,"change":685,"percent_change":1735,"volume":2073,"transactions":9,"vwap":2072},"2025-07-10",6.89,6.58,7370,{"date":2075,"open":2045,"high":2076,"low":1906,"close":2077,"change":929,"percent_change":197,"volume":2078,"transactions":9,"vwap":2077},"2025-07-09",7.2,6.52,15430,{"date":2080,"open":2081,"high":2082,"low":2006,"close":1813,"change":88,"percent_change":1018,"volume":2083,"transactions":9,"vwap":1813},"2025-07-08",6.9,7.3,7950,{"date":2085,"open":2086,"high":1934,"low":1884,"close":1995,"change":849,"percent_change":193,"volume":2087,"transactions":9,"vwap":1995},"2025-07-07",6.35,5020,{"date":2089,"open":2006,"high":2081,"low":2090,"close":2046,"change":270,"percent_change":1262,"volume":2091,"transactions":9,"vwap":2046},"2025-07-03",6.38,2660,{"date":2093,"open":2081,"high":2026,"low":1878,"close":1878,"change":1972,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1878},"2025-07-02",-5.04,4590,{"date":2097,"open":2081,"high":2082,"low":1813,"close":2098,"change":151,"percent_change":665,"volume":794,"transactions":9,"vwap":2098},"2025-07-01",6.74,{"date":2100,"open":1813,"high":2045,"low":1995,"close":2007,"change":151,"percent_change":665,"volume":2101,"transactions":9,"vwap":2007},"2025-06-30",4320,{"date":2103,"open":2104,"high":2105,"low":1884,"close":2106,"change":1687,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-06-27",6.54,6.95,6.66,-1.33,3060,{"date":2110,"open":1884,"high":2111,"low":24,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-06-26",6.85,6.75,0.17,2.58,7160,{"date":2117,"open":2081,"high":2045,"low":2046,"close":2072,"change":1837,"percent_change":1000,"volume":2118,"transactions":9,"vwap":2072},"2025-06-25",3760,{"date":2120,"open":2121,"high":2081,"low":2086,"close":2001,"change":745,"percent_change":1464,"volume":2122,"transactions":9,"vwap":2001},"2025-06-24",6.45,3480,{"date":2124,"open":2125,"high":2045,"low":2086,"close":2086,"change":745,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2086},"2025-06-23",6.84,0.32,4860,{"date":2129,"open":1995,"high":2045,"low":1977,"close":1977,"change":1132,"percent_change":839,"volume":2130,"transactions":9,"vwap":1977},"2025-06-20",7490,{"date":2132,"open":2133,"high":2082,"low":2134,"close":2006,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2006},"2025-06-18",7.15,6.57,-0.42,-5.98,12850,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2142,"change":1078,"percent_change":873,"volume":2143,"transactions":9,"vwap":2142},"2025-06-17",7.4,8,7.02,7260,{"date":2145,"open":2026,"high":2141,"low":2026,"close":2076,"change":360,"percent_change":360,"volume":2146,"transactions":9,"vwap":2076},"2025-06-16",6330,{"date":2148,"open":2149,"high":2149,"low":2076,"close":2076,"change":1619,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2076},"2025-06-13",7.9,-5.88,10630,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":1929,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-12",8.1,7.65,-1.67,4370,{"date":2159,"open":2160,"high":2033,"low":2161,"close":2162,"change":1347,"percent_change":1416,"volume":2163,"transactions":9,"vwap":2162},"2025-06-11",7.89,7.77,7.78,5620,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1782,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-10",8.31,8.8,7.82,7.97,-5.12,10120,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1519,"percent_change":1590,"volume":1252,"transactions":9,"vwap":2177},"2025-06-09",8.6,9.1,7.53,8.4,{"date":2179,"open":2180,"high":2180,"low":2025,"close":2180,"change":206,"percent_change":2040,"volume":2181,"transactions":9,"vwap":2180},"2025-06-06",8.77,3520,{"date":2183,"open":2184,"high":2167,"low":2185,"close":2186,"change":652,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-05",8.35,8.21,8.7,1.16,4330,{"date":2190,"open":2174,"high":2191,"low":2192,"close":2174,"change":752,"percent_change":1285,"volume":2193,"transactions":9,"vwap":2174},"2025-06-04",9.5,8.15,7450,{"date":2195,"open":2196,"high":2191,"low":2197,"close":2186,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2186},"2025-06-03",9.38,8.59,-0.7,-7.45,6370,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":929,"percent_change":691,"volume":2101,"transactions":9,"vwap":2206},"2025-06-02",9.21,9.7,9,9.4,{"date":2208,"open":2209,"high":2209,"low":2167,"close":2210,"change":2211,"percent_change":1292,"volume":2212,"transactions":9,"vwap":2210},"2025-05-30",9.77,9.6,0.4,2230,{"date":2214,"open":2175,"high":27,"low":2215,"close":529,"change":1113,"percent_change":20,"volume":2216,"transactions":9,"vwap":529},"2025-05-29",9.01,4610,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2205,"change":652,"percent_change":554,"volume":2221,"transactions":9,"vwap":2205},"2025-05-28",9.44,7.85,6170,{"date":2223,"open":2141,"high":2224,"low":2141,"close":2225,"change":2126,"percent_change":1135,"volume":2226,"transactions":9,"vwap":2225},"2025-05-27",10.5,8.9,8660,{"date":2228,"open":2167,"high":2229,"low":2230,"close":2231,"change":1132,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-23",9.06,8.12,8.58,-3.05,5420,{"date":2235,"open":2191,"high":2236,"low":2237,"close":2238,"change":820,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-22",9.69,8.82,8.85,-8.76,8560,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2204,"change":623,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2204},"2025-05-21",10.8,9.68,-5.83,8550,{"date":2248,"open":2249,"high":27,"low":2250,"close":2251,"change":2027,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-20",10.4,10.2,10.3,-4.63,8060,{"date":2255,"open":2256,"high":2257,"low":2251,"close":2243,"change":752,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2243},"2025-05-19",10.9,11.4,-0.92,13990,{"date":2261,"open":2262,"high":2262,"low":2256,"close":2256,"change":360,"percent_change":360,"volume":2263,"transactions":9,"vwap":2256},"2025-05-16",11.6,4560,{"date":2265,"open":2266,"high":2266,"low":2256,"close":2256,"change":929,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2256},"2025-05-15",11.5,-1.8,4680,{"date":2270,"open":2262,"high":2262,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-14",11,11.1,-0.4,-3.48,2030,{"date":2277,"open":2272,"high":2266,"low":27,"close":2266,"change":1214,"percent_change":1628,"volume":2278,"transactions":9,"vwap":2266},"2025-05-13",1940,{"date":2280,"open":2266,"high":2266,"low":27,"close":2281,"change":151,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-12",10.89,0.37,4730,{"date":2285,"open":2243,"high":2266,"low":2224,"close":2286,"change":1167,"percent_change":136,"volume":2287,"transactions":9,"vwap":2286},"2025-05-09",10.85,6250,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2243,"change":1996,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2243},"2025-05-08",11.59,10.7,-2.7,5930,{"date":2295,"open":2262,"high":2296,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":2297,"transactions":9,"vwap":2272},"2025-05-07",11.99,2470,{"date":2299,"open":2300,"high":2301,"low":2266,"close":2266,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2266},"2025-05-06",12.1,12.3,-0.9,-7.26,2980,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":1113,"percent_change":492,"volume":2310,"transactions":9,"vwap":2309},"2025-05-05",12.7,12.2,12.4,1720,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2308,"change":929,"percent_change":1603,"volume":2316,"transactions":9,"vwap":2308},"2025-05-02",12.49,12.6,12,1580,{"date":2318,"open":2315,"high":2309,"low":2319,"close":2309,"change":665,"percent_change":1617,"volume":2320,"transactions":9,"vwap":2309},"2025-05-01",11.8,2070,{"date":2322,"open":2266,"high":2308,"low":2266,"close":2319,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2319},"2025-04-30",0.3,2.61,2500,{"date":2327,"open":2328,"high":2329,"low":2266,"close":2266,"change":2323,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2266},"2025-04-29",11.7,12.8,2.68,8280,{"date":2333,"open":2315,"high":2314,"low":2272,"close":2334,"change":1972,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-04-28",11.2,-2.95,3550,{"date":2338,"open":2308,"high":2308,"low":2272,"close":2339,"change":151,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-04-25",11.54,0.35,2380,{"date":181,"open":2343,"high":2344,"low":2334,"close":2266,"change":2273,"percent_change":1301,"volume":1252,"transactions":9,"vwap":2266},11.9,12.79]