[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDZN":3,"homepage-market-summary":30,"stock-historical-RDZN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RDZN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Roadzen, Inc. Ordinary Shares","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","Roadzen Inc is an insurance technology company on a mission to transform auto insurance powered by AI. Its clients comprise insurers, fleets, and carmakers to small fleets, brokers, and insurance agents that use Roadzen's technology to build new products, sell insurance, process claims, and improve road safety. The company's work in telematics and computer vision has earned recognition as an AI innovator by publications such as Forbes, Fortune, and Financial Express. Geographically, the company operates in India, United States of America, United Kingdom, and China. It generates maximum revenue form India.","459","Burlingame, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.19,1.2,1.22,1.145,-0.03,-2.46,454238.695207,3384,1.1784,2.56,0.99000001,395036.0585039482,12.7,1089,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.68000001,398007,145272650.684491,30.63,"2025-04-25",[183,184,194,201,209,219,229,238,247,255,265,273,281,288,295,302,309,318,326,334,342,349,356,363,372,379,386,394,403,410,419,428,437,445,452,460,467,474,480,488,495,501,508,515,521,528,533,539,547,554,562,570,577,584,589,595,601,607,611,615,619,623,629,634,637,641,645,650,655,660,667,672,678,682,688,691,697,703,711,716,721,726,731,736,742,748,755,763,770,778,784,789,796,801,805,810,815,820,825,831,837,843,849,853,857,861,864,868,874,881,889,895,901,905,911,915,920,924,928,932,935,938,941,946,952,957,961,967,971,975,979,982,986,991,995,999,1004,1009,1013,1016,1019,1023,1027,1031,1036,1043,1046,1050,1053,1057,1061,1064,1069,1072,1075,1080,1085,1089,1092,1096,1101,1106,1109,1114,1118,1121,1125,1130,1134,1139,1143,1146,1150,1154,1159,1166,1170,1175,1179,1182,1186,1190,1194,1197,1202,1209,1217,1224,1230,1234,1238,1244,1251,1258,1266,1270,1273,1278,1283,1288,1292,1296,1300,1303,1306,1311,1315,1319,1322,1325,1329,1332,1335,1340,1344,1347,1350,1355,1359,1364,1368,1373,1376,1379,1383,1387,1392,1395,1398,1402,1406,1410,1413,1418,1422,1425,1430,1434,1439,1443,1448,1451,1455,1459,1462,1467,1470,1475,1479,1483,1487,1491,1495,1499,1505,1512,1519,1527,1535,1541,1548,1555,1562,1570,1577,1584,1590,1594,1601,1608,1611,1617,1623,1628,1634,1640,1646,1651,1657,1662,1668,1673,1677,1681,1686,1688,1692,1697,1701,1705,1708,1712,1716,1720,1723,1726,1731,1736,1741,1744,1749,1754,1758,1763,1768,1773,1776,1779,1782,1786,1791,1796,1801,1805,1808,1812,1817,1821,1824,1830,1834,1838,1842,1846,1849,1852,1857,1862,1866,1869,1874,1879,1884,1891,1896,1899,1904,1910,1914,1918,1924,1928,1935,1939,1945,1952,1959,1964,1969,1974,1980,1987,1994,2001,2008,2016,2023,2031,2038,2044,2049,2055,2062,2069,2076],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",1.21,1.28,1.18,0.03,2.52,387552.589689,3261,1.2468,{"date":195,"open":186,"high":196,"low":197,"close":16,"change":20,"percent_change":21,"volume":198,"transactions":199,"vwap":200},"2026-10-05",1.2297,1.175,239521.838671,1686,1.1918,{"date":202,"open":203,"high":203,"low":186,"close":18,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",1.305,-0.005,-0.41,237180.519133,2141,1.2331,{"date":210,"open":211,"high":212,"low":18,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",1.31,1.32,1.225,-0.095,-7.2,292609.370445,2423,1.2474,{"date":220,"open":221,"high":222,"low":223,"close":212,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",1.36,1.39,1.245,-0.05,-3.65,1178267.402013,9413,1.3193,{"date":230,"open":231,"high":222,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",1.25,1.37,0.115,9.16,303871.397575,2678,1.3568,{"date":239,"open":240,"high":221,"low":231,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",1.35,1.255,-0.145,-10.36,215127.959856,1869,1.2947,{"date":248,"open":187,"high":249,"low":187,"close":250,"change":233,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",1.41,1.4,8.95,705843.227384,4622,1.3698,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":233,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",1.17,1.29,1.16,1.285,9.83,321829.271736,2351,1.2355,{"date":266,"open":186,"high":18,"low":267,"close":257,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",1.165,-0.04,-3.31,265120.833357,2347,1.1817,{"date":274,"open":275,"high":276,"low":17,"close":186,"change":145,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",1.23,1.295,-1.63,483049.783534,3266,1.2311,{"date":282,"open":231,"high":283,"low":17,"close":275,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",1.3,0,387330.94871,3704,1.239,{"date":289,"open":16,"high":290,"low":188,"close":275,"change":189,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",1.27,2.5,701124.396811,2826,1.2281,{"date":296,"open":16,"high":186,"low":259,"close":17,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",0.02,1.69,407251.012075,3656,1.1939,{"date":303,"open":17,"high":186,"low":304,"close":188,"change":145,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",1.15,-1.67,321714.629752,3099,1.1825,{"date":310,"open":311,"high":17,"low":312,"close":17,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",1.14,1.1044,0.05,4.35,435278.439376,2891,1.1536,{"date":319,"open":304,"high":304,"low":320,"close":304,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",1.105,0.01,0.88,382786.195794,1909,1.1312,{"date":327,"open":188,"high":328,"low":329,"close":311,"change":330,"percent_change":331,"volume":332,"transactions":217,"vwap":333},"2026-09-11",1.185,1.12,-0.01,-0.87,360277.77259,1.1488,{"date":335,"open":186,"high":336,"low":311,"close":304,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",1.2399,-0.09,-7.26,332994.352297,2542,1.188,{"date":343,"open":258,"high":212,"low":186,"close":344,"change":224,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",1.24,-3.88,256791.665562,3320,1.2677,{"date":350,"open":290,"high":351,"low":352,"close":258,"change":284,"percent_change":284,"volume":353,"transactions":354,"vwap":355},"2026-09-08",1.3199,1.235,425459.612349,2948,1.2818,{"date":357,"open":358,"high":358,"low":290,"close":258,"change":224,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",1.33,-3.73,266297.494049,2555,1.2896,{"date":364,"open":283,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",1.34,1.26,0.04,3.08,195821.558682,2042,1.3074,{"date":373,"open":222,"high":374,"low":231,"close":283,"change":337,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",1.44,-6.47,638932.957907,6251,1.3053,{"date":380,"open":222,"high":381,"low":232,"close":222,"change":145,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",1.45,-1.42,337063.017562,3381,1.402,{"date":387,"open":381,"high":388,"low":249,"close":249,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",1.48,-0.07,-4.73,199638.905384,2145,1.4419,{"date":395,"open":396,"high":397,"low":398,"close":388,"change":330,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",1.49,1.515,1.4701,-0.67,133396.039174,1714,1.4881,{"date":404,"open":388,"high":405,"low":406,"close":396,"change":297,"percent_change":221,"volume":407,"transactions":408,"vwap":409},"2026-08-27",1.52,1.47,225164.263162,3681,1.4903,{"date":411,"open":412,"high":413,"low":414,"close":406,"change":268,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",1.51,1.535,1.46,-2.65,261637.237145,2765,1.5028,{"date":420,"open":421,"high":422,"low":388,"close":412,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",1.55,1.57,-0.045,-2.89,334125.607499,3169,1.5137,{"date":429,"open":430,"high":430,"low":405,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",1.58,1.555,0.005,0.32,271090.196488,2775,1.553,{"date":438,"open":439,"high":440,"low":441,"close":421,"change":284,"percent_change":284,"volume":442,"transactions":443,"vwap":444},"2026-08-21",1.56,1.63,1.5391,401270.374856,3981,1.5637,{"date":446,"open":412,"high":447,"low":396,"close":421,"change":367,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",1.585,2.65,258111.639746,2653,1.5381,{"date":453,"open":439,"high":454,"low":455,"close":412,"change":20,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",1.565,1.5,-1.95,323731.965835,3068,1.5232,{"date":461,"open":388,"high":431,"low":406,"close":462,"change":367,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",1.54,2.67,207299.62465,2226,1.5184,{"date":468,"open":469,"high":412,"low":222,"close":455,"change":71,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",1.43,4.9,342736.937904,3409,1.4766,{"date":475,"open":249,"high":406,"low":232,"close":469,"change":313,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",3.62,363141.977949,3525,1.4398,{"date":481,"open":240,"high":249,"low":482,"close":483,"change":367,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",1.345,1.38,2.99,246952.317615,2211,1.3805,{"date":489,"open":365,"high":221,"low":490,"close":365,"change":321,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",1.3025,0.75,174874.111706,1735,1.3272,{"date":496,"open":258,"high":365,"low":290,"close":358,"change":313,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",3.91,199948.350803,2022,1.3105,{"date":502,"open":358,"high":503,"low":231,"close":187,"change":224,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",1.3477,-3.76,184547.442845,1973,1.281,{"date":509,"open":366,"high":358,"low":344,"close":358,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",0.09,7.26,185647.768073,1780,1.2994,{"date":516,"open":366,"high":187,"low":275,"close":344,"change":20,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",-2.36,174737.055748,1399,1.2551,{"date":522,"open":344,"high":258,"low":523,"close":290,"change":367,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",1.205,3.25,154608.47391,1822,1.2481,{"date":529,"open":275,"high":366,"low":186,"close":275,"change":321,"percent_change":530,"volume":531,"transactions":532,"vwap":280},"2026-08-04",0.82,207693.10646,2345,{"date":534,"open":304,"high":366,"low":304,"close":18,"change":71,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",6.09,224184.204954,2192,1.2228,{"date":540,"open":259,"high":541,"low":542,"close":304,"change":543,"percent_change":65,"volume":544,"transactions":545,"vwap":546},"2026-07-31",1.1783,1.1,-0.015,328763.598731,3923,1.1359,{"date":548,"open":257,"high":549,"low":259,"close":267,"change":432,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",1.1963,0.43,128828.59105,2023,1.1733,{"date":555,"open":366,"high":283,"low":556,"close":259,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",1.13,-0.1,-7.94,500808.082301,2854,1.2322,{"date":563,"open":231,"high":564,"low":565,"close":366,"change":321,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",1.2799,1.224,0.8,266307.795831,3149,1.2545,{"date":571,"open":17,"high":187,"low":259,"close":231,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",0.06,5.04,566084.353212,3603,1.2455,{"date":578,"open":311,"high":579,"low":320,"close":16,"change":313,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-24",1.265,4.39,600180.631324,3856,1.1946,{"date":585,"open":329,"high":304,"low":329,"close":311,"change":284,"percent_change":284,"volume":586,"transactions":587,"vwap":588},"2026-07-23",167306.48249,1829,1.1349,{"date":590,"open":556,"high":197,"low":591,"close":311,"change":330,"percent_change":331,"volume":592,"transactions":593,"vwap":594},"2026-07-22",1.1201,202760.598663,1530,1.1481,{"date":596,"open":311,"high":197,"low":597,"close":304,"change":284,"percent_change":284,"volume":598,"transactions":599,"vwap":600},"2026-07-21",1.1336,175646.130491,1959,1.1558,{"date":602,"open":259,"high":523,"low":304,"close":304,"change":330,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",-0.86,123589.876376,1629,1.1648,{"date":608,"open":542,"high":328,"low":609,"close":259,"change":189,"percent_change":448,"volume":610,"transactions":9,"vwap":259},"2026-07-17",1.075,330500,{"date":612,"open":257,"high":257,"low":329,"close":556,"change":145,"percent_change":613,"volume":614,"transactions":9,"vwap":556},"2026-07-16",-1.74,341000,{"date":616,"open":16,"high":16,"low":617,"close":304,"change":330,"percent_change":603,"volume":618,"transactions":9,"vwap":304},"2026-07-15",1.095,388500,{"date":620,"open":16,"high":275,"low":304,"close":259,"change":20,"percent_change":621,"volume":622,"transactions":9,"vwap":259},"2026-07-14",-2.52,262300,{"date":624,"open":188,"high":625,"low":626,"close":16,"change":321,"percent_change":627,"volume":628,"transactions":9,"vwap":16},"2026-07-13",1.215,1.168,0.85,299200,{"date":630,"open":16,"high":186,"low":631,"close":188,"change":330,"percent_change":632,"volume":633,"transactions":9,"vwap":188},"2026-07-10",1.135,-0.84,648500,{"date":635,"open":17,"high":231,"low":188,"close":16,"change":20,"percent_change":21,"volume":636,"transactions":9,"vwap":16},"2026-07-09",577400,{"date":638,"open":366,"high":260,"low":328,"close":18,"change":224,"percent_change":639,"volume":640,"transactions":9,"vwap":18},"2026-07-08",-3.94,539600,{"date":642,"open":232,"high":232,"low":366,"close":290,"change":557,"percent_change":643,"volume":644,"transactions":9,"vwap":290},"2026-07-07",-7.3,471800,{"date":646,"open":365,"high":647,"low":211,"close":232,"change":189,"percent_change":648,"volume":649,"transactions":9,"vwap":232},"2026-07-06",1.42,2.24,467300,{"date":651,"open":250,"high":381,"low":358,"close":365,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":365},"2026-07-02",-0.06,-4.29,477300,{"date":656,"open":405,"high":657,"low":222,"close":250,"change":652,"percent_change":658,"volume":659,"transactions":9,"vwap":250},"2026-07-01",1.529,-4.11,545700,{"date":661,"open":412,"high":662,"low":663,"close":414,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":414},"2026-06-30",1.59,1.455,-0.08,-5.19,735500,{"date":668,"open":421,"high":669,"low":455,"close":462,"change":652,"percent_change":670,"volume":671,"transactions":9,"vwap":462},"2026-06-29",1.61,-3.75,800200,{"date":673,"open":421,"high":440,"low":663,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-26",1.6,0.15,10.34,6018700,{"date":679,"open":455,"high":412,"low":222,"close":381,"change":321,"percent_change":680,"volume":681,"transactions":9,"vwap":381},"2026-06-25",0.69,1180000,{"date":683,"open":405,"high":684,"low":685,"close":374,"change":557,"percent_change":686,"volume":687,"transactions":9,"vwap":374},"2026-06-24",1.532,1.375,-6.49,872900,{"date":689,"open":406,"high":674,"low":406,"close":462,"change":367,"percent_change":463,"volume":690,"transactions":9,"vwap":462},"2026-06-23",314300,{"date":692,"open":693,"high":693,"low":406,"close":455,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":455},"2026-06-22",1.64,-0.16,-9.64,996800,{"date":698,"open":440,"high":699,"low":674,"close":700,"change":71,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-18",1.67,1.66,4.4,425900,{"date":704,"open":705,"high":706,"low":707,"close":662,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":662},"2026-06-17",1.53,1.72,1.525,0.08,5.3,1024100,{"date":712,"open":430,"high":713,"low":455,"close":412,"change":224,"percent_change":714,"volume":715,"transactions":9,"vwap":412},"2026-06-16",1.65,-3.21,462600,{"date":717,"open":713,"high":718,"low":462,"close":439,"change":20,"percent_change":719,"volume":720,"transactions":9,"vwap":439},"2026-06-15",1.68,-1.89,611500,{"date":722,"open":440,"high":723,"low":662,"close":662,"change":145,"percent_change":724,"volume":725,"transactions":9,"vwap":662},"2026-06-12",1.71,-1.24,285300,{"date":727,"open":693,"high":728,"low":669,"close":669,"change":268,"percent_change":729,"volume":730,"transactions":9,"vwap":669},"2026-06-11",1.729,-2.42,223100,{"date":732,"open":674,"high":733,"low":674,"close":713,"change":313,"percent_change":734,"volume":735,"transactions":9,"vwap":713},"2026-06-10",1.75,3.12,391600,{"date":737,"open":738,"high":739,"low":447,"close":674,"change":121,"percent_change":740,"volume":741,"transactions":9,"vwap":674},"2026-06-09",1.73,1.78,-6.98,588100,{"date":743,"open":744,"high":745,"low":713,"close":706,"change":321,"percent_change":746,"volume":747,"transactions":9,"vwap":706},"2026-06-08",1.74,1.81,0.58,481600,{"date":749,"open":750,"high":751,"low":298,"close":723,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":723},"2026-06-05",1.89,1.91,-0.185,-9.76,975800,{"date":756,"open":757,"high":758,"low":745,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-04",1.83,2,1.895,0.045,2.43,301300,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-03",1.97,1.85,-0.13,-6.57,323900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":367,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-02",1.96,2.03,1.88,1.98,2.06,460300,{"date":779,"open":774,"high":780,"low":766,"close":781,"change":572,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-01",2.01,1.94,3.19,434700,{"date":785,"open":750,"high":786,"low":757,"close":774,"change":321,"percent_change":787,"volume":788,"transactions":9,"vwap":774},"2026-05-29",1.92,0.53,259100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":284,"percent_change":284,"volume":795,"transactions":9,"vwap":794},"2026-05-28",1.84,1.9,1.82,1.87,430300,{"date":797,"open":774,"high":798,"low":745,"close":794,"change":20,"percent_change":799,"volume":800,"transactions":9,"vwap":794},"2026-05-27",1.93,-1.58,271100,{"date":802,"open":786,"high":758,"low":803,"close":792,"change":284,"percent_change":284,"volume":804,"transactions":9,"vwap":792},"2026-05-26",1.86,546200,{"date":806,"open":765,"high":807,"low":750,"close":792,"change":652,"percent_change":808,"volume":809,"transactions":9,"vwap":792},"2026-05-22",2.025,-3.06,414200,{"date":811,"open":738,"high":765,"low":298,"close":772,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":772},"2026-05-21",0.22,12.64,947800,{"date":816,"open":738,"high":817,"low":298,"close":744,"change":330,"percent_change":818,"volume":819,"transactions":9,"vwap":744},"2026-05-20",1.765,-0.57,303100,{"date":821,"open":723,"high":822,"low":823,"close":733,"change":189,"percent_change":744,"volume":824,"transactions":9,"vwap":733},"2026-05-19",1.785,1.7,247600,{"date":826,"open":827,"high":828,"low":723,"close":706,"change":224,"percent_change":829,"volume":830,"transactions":9,"vwap":706},"2026-05-18",1.76,1.839,-2.82,425700,{"date":832,"open":833,"high":757,"low":733,"close":834,"change":664,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-15",1.8,1.77,-4.32,428700,{"date":838,"open":792,"high":839,"low":840,"close":766,"change":20,"percent_change":841,"volume":842,"transactions":9,"vwap":766},"2026-05-14",1.916,1.815,-1.6,366300,{"date":844,"open":739,"high":845,"low":699,"close":774,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":774},"2026-05-13",1.95,0.13,7.43,1255600,{"date":850,"open":739,"high":851,"low":744,"close":733,"change":284,"percent_change":284,"volume":852,"transactions":9,"vwap":733},"2026-05-12",1.821,599900,{"date":854,"open":833,"high":791,"low":733,"close":733,"change":224,"percent_change":855,"volume":856,"transactions":9,"vwap":733},"2026-05-11",-2.78,815700,{"date":858,"open":750,"high":750,"low":739,"close":833,"change":389,"percent_change":859,"volume":860,"transactions":9,"vwap":833},"2026-05-08",-3.74,1015200,{"date":862,"open":792,"high":776,"low":793,"close":794,"change":189,"percent_change":440,"volume":863,"transactions":9,"vwap":794},"2026-05-07",3273700,{"date":865,"open":845,"high":765,"low":745,"close":791,"change":313,"percent_change":866,"volume":867,"transactions":9,"vwap":791},"2026-05-06",2.79,966800,{"date":869,"open":758,"high":870,"low":733,"close":871,"change":694,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-05",2.1,1.79,-8.21,1750200,{"date":875,"open":876,"high":877,"low":757,"close":845,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":845},"2026-05-04",2.19,2.51,-0.27,-12.16,2259100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":224,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-01",2.35,2.39,2.04,2.22,-2.2,1091000,{"date":890,"open":723,"high":891,"low":298,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-30",2.27,0.55,31.98,1721800,{"date":896,"open":699,"high":897,"low":422,"close":706,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":706},"2026-04-29",1.786,0.25,17.01,991200,{"date":902,"open":469,"high":396,"low":240,"close":406,"change":321,"percent_change":903,"volume":904,"transactions":9,"vwap":406},"2026-04-28",0.68,194900,{"date":906,"open":647,"high":421,"low":907,"close":414,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":414},"2026-04-27",1.364,0.12,8.96,260600,{"date":912,"open":396,"high":455,"low":211,"close":365,"change":389,"percent_change":913,"volume":914,"transactions":9,"vwap":365},"2026-04-24",-4.96,179700,{"date":916,"open":344,"high":422,"low":275,"close":249,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":249},"2026-04-23",0.19,15.57,510000,{"date":921,"open":259,"high":275,"low":259,"close":18,"change":510,"percent_change":922,"volume":923,"transactions":9,"vwap":18},"2026-04-22",7.96,135100,{"date":925,"open":366,"high":290,"low":556,"close":556,"change":767,"percent_change":926,"volume":927,"transactions":9,"vwap":556},"2026-04-21",-10.32,129400,{"date":929,"open":188,"high":187,"low":188,"close":366,"change":572,"percent_change":930,"volume":931,"transactions":9,"vwap":366},"2026-04-20",5,165700,{"date":933,"open":17,"high":275,"low":259,"close":17,"change":297,"percent_change":298,"volume":934,"transactions":9,"vwap":17},"2026-04-17",93300,{"date":936,"open":16,"high":17,"low":257,"close":188,"change":145,"percent_change":305,"volume":937,"transactions":9,"vwap":188},"2026-04-16",29000,{"date":939,"open":186,"high":186,"low":304,"close":17,"change":284,"percent_change":284,"volume":940,"transactions":9,"vwap":17},"2026-04-15",61300,{"date":942,"open":943,"high":231,"low":943,"close":17,"change":71,"percent_change":944,"volume":945,"transactions":9,"vwap":17},"2026-04-14",1.11,6.19,214200,{"date":947,"open":948,"high":257,"low":949,"close":556,"change":708,"percent_change":950,"volume":951,"transactions":9,"vwap":556},"2026-04-13",1.06,1.04,7.62,92100,{"date":953,"open":329,"high":329,"low":954,"close":954,"change":224,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-10",1.05,-4.55,71500,{"date":958,"open":959,"high":542,"low":174,"close":542,"change":297,"percent_change":766,"volume":960,"transactions":9,"vwap":542},"2026-04-09",1.01,927100,{"date":962,"open":259,"high":257,"low":963,"close":964,"change":321,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-08",1.07,1.08,0.93,43900,{"date":968,"open":556,"high":556,"low":963,"close":963,"change":389,"percent_change":969,"volume":970,"transactions":9,"vwap":963},"2026-04-07",-6.14,45100,{"date":972,"open":556,"high":973,"low":556,"close":311,"change":321,"percent_change":322,"volume":974,"transactions":9,"vwap":311},"2026-04-06",1.171,120700,{"date":976,"open":259,"high":259,"low":329,"close":556,"change":224,"percent_change":977,"volume":978,"transactions":9,"vwap":556},"2026-04-02",-4.24,29100,{"date":980,"open":17,"high":17,"low":329,"close":188,"change":145,"percent_change":305,"volume":981,"transactions":9,"vwap":188},"2026-04-01",54400,{"date":983,"open":943,"high":17,"low":963,"close":17,"change":846,"percent_change":984,"volume":985,"transactions":9,"vwap":17},"2026-03-31",12.15,91800,{"date":987,"open":963,"high":988,"low":989,"close":963,"change":284,"percent_change":284,"volume":990,"transactions":9,"vwap":963},"2026-03-30",1.115,1.055,34300,{"date":992,"open":304,"high":259,"low":948,"close":963,"change":664,"percent_change":993,"volume":994,"transactions":9,"vwap":963},"2026-03-27",-6.96,60300,{"date":996,"open":304,"high":304,"low":997,"close":304,"change":284,"percent_change":284,"volume":998,"transactions":9,"vwap":304},"2026-03-26",1.121,18200,{"date":1000,"open":542,"high":17,"low":1001,"close":304,"change":572,"percent_change":1002,"volume":1003,"transactions":9,"vwap":304},"2026-03-25",1.035,5.5,153600,{"date":1005,"open":329,"high":329,"low":111,"close":1006,"change":20,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-24",1.09,-2.68,96300,{"date":1010,"open":17,"high":186,"low":542,"close":329,"change":664,"percent_change":1011,"volume":1012,"transactions":9,"vwap":329},"2026-03-23",-6.67,117900,{"date":1014,"open":257,"high":186,"low":257,"close":17,"change":189,"percent_change":25,"volume":1015,"transactions":9,"vwap":17},"2026-03-20",55000,{"date":1017,"open":304,"high":17,"low":304,"close":257,"change":297,"percent_change":744,"volume":1018,"transactions":9,"vwap":257},"2026-03-19",64400,{"date":1020,"open":259,"high":16,"low":311,"close":304,"change":145,"percent_change":1021,"volume":1022,"transactions":9,"vwap":304},"2026-03-18",-1.71,36900,{"date":1024,"open":329,"high":17,"low":943,"close":257,"change":71,"percent_change":1025,"volume":1026,"transactions":9,"vwap":257},"2026-03-17",6.36,88600,{"date":1028,"open":259,"high":17,"low":542,"close":542,"change":389,"percent_change":1029,"volume":1030,"transactions":9,"vwap":542},"2026-03-16",-5.98,74100,{"date":1032,"open":329,"high":16,"low":329,"close":257,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":257},"2026-03-13",0.048,4.28,27500,{"date":1037,"open":18,"high":1038,"low":542,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-12",1.258,1.122,-0.108,-8.78,259300,{"date":1044,"open":18,"high":366,"low":186,"close":275,"change":321,"percent_change":530,"volume":1045,"transactions":9,"vwap":275},"2026-03-11",36400,{"date":1047,"open":344,"high":258,"low":17,"close":18,"change":145,"percent_change":1048,"volume":1049,"transactions":9,"vwap":18},"2026-03-10",-1.61,45700,{"date":1051,"open":366,"high":187,"low":18,"close":344,"change":224,"percent_change":345,"volume":1052,"transactions":9,"vwap":344},"2026-03-09",94700,{"date":1054,"open":212,"high":358,"low":290,"close":258,"change":20,"percent_change":1055,"volume":1056,"transactions":9,"vwap":258},"2026-03-06",-2.27,77300,{"date":1058,"open":358,"high":358,"low":18,"close":212,"change":321,"percent_change":1059,"volume":1060,"transactions":9,"vwap":212},"2026-03-05",0.76,209400,{"date":1062,"open":211,"high":240,"low":283,"close":211,"change":297,"percent_change":421,"volume":1063,"transactions":9,"vwap":211},"2026-03-04",103600,{"date":1065,"open":222,"high":1066,"low":258,"close":258,"change":337,"percent_change":1067,"volume":1068,"transactions":9,"vwap":258},"2026-03-03",1.405,-6.52,140800,{"date":1070,"open":240,"high":406,"low":283,"close":483,"change":297,"percent_change":406,"volume":1071,"transactions":9,"vwap":483},"2026-03-02",129600,{"date":1073,"open":222,"high":374,"low":258,"close":221,"change":284,"percent_change":284,"volume":1074,"transactions":9,"vwap":221},"2026-02-27",97900,{"date":1076,"open":250,"high":1077,"low":211,"close":221,"change":321,"percent_change":1078,"volume":1079,"transactions":9,"vwap":221},"2026-02-26",1.425,0.74,86300,{"date":1081,"open":358,"high":1082,"low":203,"close":240,"change":367,"percent_change":1083,"volume":1084,"transactions":9,"vwap":240},"2026-02-25",1.442,3.05,60900,{"date":1086,"open":258,"high":212,"low":231,"close":211,"change":189,"percent_change":1087,"volume":1088,"transactions":9,"vwap":211},"2026-02-24",2.34,41100,{"date":1090,"open":365,"high":365,"low":341,"close":187,"change":224,"percent_change":504,"volume":1091,"transactions":9,"vwap":187},"2026-02-23",171900,{"date":1093,"open":187,"high":365,"low":187,"close":358,"change":367,"percent_change":1094,"volume":1095,"transactions":9,"vwap":358},"2026-02-20",3.1,89500,{"date":1097,"open":187,"high":1098,"low":1099,"close":258,"change":284,"percent_change":284,"volume":1100,"transactions":9,"vwap":258},"2026-02-19",1.331,1.275,72500,{"date":1102,"open":17,"high":647,"low":17,"close":258,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":258},"2026-02-18",0.11,9.32,194000,{"date":1107,"open":16,"high":579,"low":556,"close":188,"change":321,"percent_change":627,"volume":1108,"transactions":9,"vwap":188},"2026-02-17",197900,{"date":1110,"open":283,"high":211,"low":26,"close":257,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":257},"2026-02-13",-0.26,-18.18,1089800,{"date":1115,"open":462,"high":462,"low":647,"close":469,"change":664,"percent_change":1116,"volume":1117,"transactions":9,"vwap":469},"2026-02-12",-5.3,129100,{"date":1119,"open":439,"high":439,"low":374,"close":412,"change":224,"percent_change":714,"volume":1120,"transactions":9,"vwap":412},"2026-02-11",126400,{"date":1122,"open":705,"high":662,"low":1123,"close":439,"change":189,"percent_change":772,"volume":1124,"transactions":9,"vwap":439},"2026-02-10",1.457,101900,{"date":1126,"open":430,"high":1127,"low":455,"close":705,"change":268,"percent_change":1128,"volume":1129,"transactions":9,"vwap":705},"2026-02-09",1.618,-2.55,131800,{"date":1131,"open":462,"high":674,"low":455,"close":422,"change":313,"percent_change":1132,"volume":1133,"transactions":9,"vwap":422},"2026-02-06",3.29,149900,{"date":1135,"open":718,"high":718,"low":405,"close":405,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":405},"2026-02-05",-0.17,-10.06,173200,{"date":1140,"open":739,"high":833,"low":718,"close":298,"change":664,"percent_change":1141,"volume":1142,"transactions":9,"vwap":298},"2026-02-04",-4.52,115600,{"date":1144,"open":757,"high":791,"low":706,"close":834,"change":20,"percent_change":305,"volume":1145,"transactions":9,"vwap":834},"2026-02-03",55600,{"date":1147,"open":757,"high":791,"low":834,"close":833,"change":268,"percent_change":1148,"volume":1149,"transactions":9,"vwap":833},"2026-02-02",-2.17,99600,{"date":1151,"open":693,"high":766,"low":693,"close":791,"change":917,"percent_change":1152,"volume":1153,"transactions":9,"vwap":791},"2026-01-30",11.52,308100,{"date":1155,"open":733,"high":1156,"low":693,"close":713,"change":214,"percent_change":1157,"volume":1158,"transactions":9,"vwap":713},"2026-01-29",1.778,-5.44,190500,{"date":1160,"open":744,"high":871,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-01-28",1.703,1.745,0.015,0.87,109800,{"date":1167,"open":793,"high":766,"low":713,"close":738,"change":664,"percent_change":1168,"volume":1169,"transactions":9,"vwap":738},"2026-01-27",-4.42,133500,{"date":1171,"open":774,"high":1172,"low":298,"close":745,"change":389,"percent_change":1173,"volume":1174,"transactions":9,"vwap":745},"2026-01-26",1.938,-3.72,355300,{"date":1176,"open":791,"high":798,"low":791,"close":774,"change":189,"percent_change":1177,"volume":1178,"transactions":9,"vwap":774},"2026-01-23",1.62,91900,{"date":1180,"open":766,"high":845,"low":757,"close":766,"change":284,"percent_change":284,"volume":1181,"transactions":9,"vwap":766},"2026-01-22",109100,{"date":1183,"open":766,"high":845,"low":793,"close":766,"change":321,"percent_change":1184,"volume":1185,"transactions":9,"vwap":766},"2026-01-21",0.54,155500,{"date":1187,"open":794,"high":845,"low":1188,"close":791,"change":20,"percent_change":841,"volume":1189,"transactions":9,"vwap":791},"2026-01-20",1.832,187200,{"date":1191,"open":793,"high":772,"low":793,"close":794,"change":572,"percent_change":1192,"volume":1193,"transactions":9,"vwap":794},"2026-01-16",3.31,152300,{"date":1195,"open":766,"high":750,"low":834,"close":745,"change":20,"percent_change":277,"volume":1196,"transactions":9,"vwap":745},"2026-01-15",188200,{"date":1198,"open":781,"high":1199,"low":827,"close":791,"change":121,"percent_change":1200,"volume":1201,"transactions":9,"vwap":791},"2026-01-14",1.948,-6.12,319800,{"date":1203,"open":1204,"high":1205,"low":766,"close":772,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":772},"2026-01-13",2.08,2.17,-0.11,-5.31,405300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":121,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-12",2.2,2.255,2.063,2.07,-5.48,191300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":876,"change":652,"percent_change":1222,"volume":1223,"transactions":9,"vwap":876},"2026-01-09",2.25,2.3,2.13,-2.67,328500,{"date":1225,"open":1226,"high":1227,"low":886,"close":1219,"change":268,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1219},"2026-01-08",2.29,2.38,-1.75,169900,{"date":1231,"open":1087,"high":1232,"low":648,"close":1226,"change":652,"percent_change":1128,"volume":1233,"transactions":9,"vwap":1226},"2026-01-07",2.4,111100,{"date":1235,"open":1232,"high":1232,"low":1221,"close":883,"change":20,"percent_change":1236,"volume":1237,"transactions":9,"vwap":883},"2026-01-06",-1.26,253700,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1227,"change":321,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1227},"2026-01-05",2.42,2.21,0.42,285600,{"date":1245,"open":1232,"high":1246,"low":1247,"close":1248,"change":268,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-02",2.47,2.275,2.37,-1.66,150100,{"date":1252,"open":1253,"high":25,"low":1254,"close":1255,"change":510,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-12-31",2.33,2.227,2.41,3.88,385400,{"date":1259,"open":780,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2025-12-30",2.389,1.99,2.32,0.31,15.42,550700,{"date":1267,"open":773,"high":1268,"low":750,"close":780,"change":268,"percent_change":456,"volume":1269,"transactions":9,"vwap":780},"2025-12-29",2.05,164100,{"date":1271,"open":1268,"high":1204,"low":775,"close":1268,"change":284,"percent_change":284,"volume":1272,"transactions":9,"vwap":1268},"2025-12-26",109200,{"date":1274,"open":1275,"high":1275,"low":775,"close":1268,"change":337,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1268},"2025-12-24",2.14,-4.21,139800,{"date":1279,"open":792,"high":876,"low":766,"close":1275,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1275},"2025-12-23",0.23,12.04,666700,{"date":1284,"open":699,"high":786,"low":699,"close":751,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":751},"2025-12-22",0.24,14.37,650800,{"date":1289,"open":718,"high":823,"low":1177,"close":699,"change":330,"percent_change":1290,"volume":1291,"transactions":9,"vwap":699},"2025-12-19",-0.6,38200,{"date":1293,"open":298,"high":823,"low":1294,"close":718,"change":189,"percent_change":793,"volume":1295,"transactions":9,"vwap":718},"2025-12-18",1.635,91000,{"date":1297,"open":823,"high":723,"low":440,"close":713,"change":224,"percent_change":1298,"volume":1299,"transactions":9,"vwap":713},"2025-12-17",-2.94,59300,{"date":1301,"open":298,"high":823,"low":700,"close":823,"change":297,"percent_change":16,"volume":1302,"transactions":9,"vwap":823},"2025-12-16",99200,{"date":1304,"open":738,"high":738,"low":718,"close":718,"change":20,"percent_change":1228,"volume":1305,"transactions":9,"vwap":718},"2025-12-15",119600,{"date":1307,"open":700,"high":738,"low":1308,"close":723,"change":71,"percent_change":1309,"volume":1310,"transactions":9,"vwap":723},"2025-12-12",1.627,4.27,218700,{"date":1312,"open":693,"high":700,"low":430,"close":693,"change":268,"percent_change":1313,"volume":1314,"transactions":9,"vwap":693},"2025-12-11",-2.38,58900,{"date":1316,"open":700,"high":1317,"low":440,"close":718,"change":297,"percent_change":17,"volume":1318,"transactions":9,"vwap":718},"2025-12-10",1.695,70200,{"date":1320,"open":693,"high":1317,"low":1177,"close":700,"change":330,"percent_change":1290,"volume":1321,"transactions":9,"vwap":700},"2025-12-09",59900,{"date":1323,"open":693,"high":699,"low":674,"close":699,"change":297,"percent_change":186,"volume":1324,"transactions":9,"vwap":699},"2025-12-08",79400,{"date":1326,"open":723,"high":723,"low":412,"close":713,"change":20,"percent_change":1327,"volume":1328,"transactions":9,"vwap":713},"2025-12-05",-1.79,202700,{"date":1330,"open":699,"high":706,"low":440,"close":718,"change":284,"percent_change":284,"volume":1331,"transactions":9,"vwap":718},"2025-12-04",120200,{"date":1333,"open":700,"high":718,"low":669,"close":718,"change":189,"percent_change":793,"volume":1334,"transactions":9,"vwap":718},"2025-12-03",62200,{"date":1336,"open":669,"high":1337,"low":669,"close":713,"change":321,"percent_change":1338,"volume":1339,"transactions":9,"vwap":713},"2025-12-02",1.723,0.61,124800,{"date":1341,"open":718,"high":723,"low":440,"close":693,"change":557,"percent_change":1342,"volume":1343,"transactions":9,"vwap":693},"2025-12-01",-5.75,89400,{"date":1345,"open":723,"high":733,"low":699,"close":744,"change":297,"percent_change":259,"volume":1346,"transactions":9,"vwap":744},"2025-11-28",75200,{"date":1348,"open":700,"high":733,"low":693,"close":706,"change":189,"percent_change":739,"volume":1349,"transactions":9,"vwap":706},"2025-11-26",191400,{"date":1351,"open":421,"high":744,"low":231,"close":298,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":298},"2025-11-25",0.16,10.46,450600,{"date":1356,"open":414,"high":662,"low":647,"close":705,"change":367,"percent_change":1357,"volume":1358,"transactions":9,"vwap":705},"2025-11-24",2.68,633200,{"date":1360,"open":283,"high":455,"low":283,"close":396,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":396},"2025-11-21",0.18,13.74,242900,{"date":1365,"open":232,"high":469,"low":211,"close":211,"change":224,"percent_change":1366,"volume":1367,"transactions":9,"vwap":211},"2025-11-20",-3.68,129900,{"date":1369,"open":222,"high":374,"low":1370,"close":221,"change":145,"percent_change":1371,"volume":1372,"transactions":9,"vwap":221},"2025-11-19",1.335,-1.45,104300,{"date":1374,"open":211,"high":250,"low":211,"close":483,"change":189,"percent_change":886,"volume":1375,"transactions":9,"vwap":483},"2025-11-18",79100,{"date":1377,"open":647,"high":647,"low":283,"close":240,"change":20,"percent_change":1148,"volume":1378,"transactions":9,"vwap":240},"2025-11-17",136900,{"date":1380,"open":647,"high":455,"low":1381,"close":483,"change":189,"percent_change":886,"volume":1382,"transactions":9,"vwap":483},"2025-11-14",1.365,257700,{"date":1384,"open":249,"high":374,"low":212,"close":240,"change":652,"percent_change":1385,"volume":1386,"transactions":9,"vwap":240},"2025-11-13",-4.26,77700,{"date":1388,"open":405,"high":422,"low":1389,"close":249,"change":557,"percent_change":1390,"volume":1391,"transactions":9,"vwap":249},"2025-11-12",1.388,-6.62,189400,{"date":1393,"open":412,"high":462,"low":469,"close":412,"change":284,"percent_change":284,"volume":1394,"transactions":9,"vwap":412},"2025-11-11",122000,{"date":1396,"open":396,"high":447,"low":232,"close":412,"change":284,"percent_change":284,"volume":1397,"transactions":9,"vwap":412},"2025-11-10",519300,{"date":1399,"open":469,"high":405,"low":290,"close":412,"change":572,"percent_change":1400,"volume":1401,"transactions":9,"vwap":412},"2025-11-07",4.14,727200,{"date":1403,"open":412,"high":454,"low":249,"close":381,"change":652,"percent_change":1404,"volume":1405,"transactions":9,"vwap":381},"2025-11-06",-3.97,197700,{"date":1407,"open":405,"high":674,"low":381,"close":412,"change":145,"percent_change":1408,"volume":1409,"transactions":9,"vwap":412},"2025-11-05",-1.31,273600,{"date":1411,"open":374,"high":422,"low":374,"close":705,"change":297,"percent_change":212,"volume":1412,"transactions":9,"vwap":705},"2025-11-04",405500,{"date":1414,"open":723,"high":744,"low":414,"close":412,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":412},"2025-11-03",-0.2,-11.7,770900,{"date":1419,"open":757,"high":845,"low":298,"close":723,"change":321,"percent_change":1420,"volume":1421,"transactions":9,"vwap":723},"2025-10-31",0.59,1022800,{"date":1423,"open":440,"high":833,"low":705,"close":823,"change":189,"percent_change":833,"volume":1424,"transactions":9,"vwap":823},"2025-10-30",912900,{"date":1426,"open":232,"high":723,"low":1381,"close":699,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":699},"2025-10-29",0.29,21.01,3694900,{"date":1431,"open":222,"high":647,"low":1381,"close":483,"change":145,"percent_change":1432,"volume":1433,"transactions":9,"vwap":483},"2025-10-28",-1.43,235500,{"date":1435,"open":250,"high":1436,"low":685,"close":250,"change":321,"percent_change":1437,"volume":1438,"transactions":9,"vwap":250},"2025-10-27",1.424,0.72,208000,{"date":1440,"open":250,"high":1441,"low":221,"close":222,"change":321,"percent_change":1437,"volume":1442,"transactions":9,"vwap":222},"2025-10-24",1.415,174200,{"date":1444,"open":290,"high":647,"low":366,"close":483,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":483},"2025-10-23",0.14,11.29,334100,{"date":1449,"open":231,"high":240,"low":304,"close":344,"change":224,"percent_change":345,"volume":1450,"transactions":9,"vwap":344},"2025-10-22",301700,{"date":1452,"open":381,"high":388,"low":258,"close":258,"change":1136,"percent_change":1453,"volume":1454,"transactions":9,"vwap":258},"2025-10-21",-11.64,480300,{"date":1456,"open":358,"high":455,"low":203,"close":414,"change":1445,"percent_change":1457,"volume":1458,"transactions":9,"vwap":414},"2025-10-20",10.61,626000,{"date":1460,"open":366,"high":365,"low":344,"close":212,"change":367,"percent_change":734,"volume":1461,"transactions":9,"vwap":212},"2025-10-17",374800,{"date":1463,"open":647,"high":1464,"low":290,"close":187,"change":557,"percent_change":1465,"volume":1466,"transactions":9,"vwap":187},"2025-10-16",1.443,-7.25,692600,{"date":1468,"open":455,"high":412,"low":365,"close":483,"change":297,"percent_change":406,"volume":1469,"transactions":9,"vwap":483},"2025-10-15",1202500,{"date":1471,"open":943,"high":1472,"low":542,"close":221,"change":1280,"percent_change":1473,"volume":1474,"transactions":9,"vwap":221},"2025-10-14",1.395,20.35,1993600,{"date":1476,"open":188,"high":16,"low":943,"close":556,"change":337,"percent_change":1477,"volume":1478,"transactions":9,"vwap":556},"2025-10-13",-7.38,237900,{"date":1480,"open":212,"high":482,"low":17,"close":18,"change":557,"percent_change":1481,"volume":1482,"transactions":9,"vwap":18},"2025-10-10",-7.58,430500,{"date":1484,"open":212,"high":212,"low":17,"close":212,"change":145,"percent_change":1485,"volume":1486,"transactions":9,"vwap":212},"2025-10-09",-1.49,562800,{"date":1488,"open":344,"high":482,"low":16,"close":365,"change":1445,"percent_change":1489,"volume":1490,"transactions":9,"vwap":365},"2025-10-08",11.67,863900,{"date":1492,"open":963,"high":18,"low":949,"close":17,"change":675,"percent_change":1493,"volume":1494,"transactions":9,"vwap":17},"2025-10-07",14.29,1107300,{"date":1496,"open":959,"high":963,"low":1497,"close":954,"change":297,"percent_change":781,"volume":1498,"transactions":9,"vwap":954},"2025-10-06",0.97100002,843500,{"date":1500,"open":1501,"high":948,"low":1501,"close":111,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":111},"2025-10-03",0.917,0.131,14.57,754100,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":189,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-02",0.86400002,0.91000003,0.89899999,3.45,161100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":432,"percent_change":746,"volume":1518,"transactions":9,"vwap":1517},"2025-10-01",0.889,0.89700001,0.86000001,0.86900002,159600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1507,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1507},"2025-09-30",0.84899998,0.88999999,0.81999999,0.031,3.72,175100,{"date":1528,"open":1164,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-09-29",0.87800002,0.81099999,0.833,-0.049,-5.56,376500,{"date":1536,"open":1537,"high":1522,"low":1538,"close":1539,"change":297,"percent_change":1262,"volume":1540,"transactions":9,"vwap":1539},"2025-09-26",0.861,0.82999998,0.88200003,313000,{"date":1542,"open":1509,"high":1543,"low":1538,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-09-25",0.93000001,0.86199999,-0.046,-5.07,354500,{"date":1549,"open":1543,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":644,"transactions":9,"vwap":1552},"2025-09-24",0.94800001,0.875,0.90799999,-0.013,-1.41,{"date":1556,"open":1543,"high":1557,"low":1522,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-09-23",0.94099998,0.921,-0.019,-2.02,444300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1226,"volume":1569,"transactions":9,"vwap":1567},"2025-09-22",0.91900003,0.963,0.89999998,0.94,0.021,464500,{"date":1571,"open":1572,"high":1573,"low":1508,"close":1564,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1564},"2025-09-19",0.98400003,0.98500001,-0.047,-4.87,393100,{"date":1578,"open":1565,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":718,"volume":1583,"transactions":9,"vwap":1581},"2025-09-18",0.96700001,0.92000002,0.96600002,0.016,155600,{"date":1585,"open":174,"high":174,"low":1586,"close":1587,"change":145,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-09-17",0.935,0.94999999,-2.06,221900,{"date":1591,"open":1579,"high":26,"low":1567,"close":1592,"change":1593,"percent_change":414,"volume":1269,"transactions":9,"vwap":1592},"2025-09-16",0.97000003,0.014,{"date":1595,"open":174,"high":174,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-09-15",0.95200002,0.95599997,-0.033,-3.34,184400,{"date":1602,"open":1603,"high":1603,"low":1596,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-09-12",0.99900001,0.98900002,0.009,0.92,121800,{"date":1609,"open":1573,"high":26,"low":1543,"close":1610,"change":284,"percent_change":284,"volume":1367,"transactions":9,"vwap":1610},"2025-09-11",0.98000002,{"date":1612,"open":174,"high":174,"low":1613,"close":1610,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1610},"2025-09-10",0.95999998,-0.007,-0.71,156000,{"date":1618,"open":26,"high":26,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1117,"transactions":9,"vwap":1620},"2025-09-09",0.93800002,0.98699999,0.049,5.22,{"date":1624,"open":1610,"high":1610,"low":1625,"close":1619,"change":268,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1619},"2025-09-08",0.92199999,-4.09,151200,{"date":1629,"open":1587,"high":174,"low":1587,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-09-05",0.97799999,0.028,2.95,104900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1587,"change":284,"percent_change":284,"volume":1639,"transactions":9,"vwap":1587},"2025-09-04",0.94400001,0.98799998,0.91100001,105700,{"date":1641,"open":1642,"high":1637,"low":1566,"close":1587,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1587},"2025-09-03",0.94199997,-0.006,-0.63,262800,{"date":1647,"open":174,"high":174,"low":1586,"close":1597,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1597},"2025-09-02",-0.023,-2.35,187700,{"date":1652,"open":1653,"high":111,"low":1592,"close":1654,"change":204,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-29",0.99699998,0.97899997,-0.51,204700,{"date":1658,"open":1659,"high":1659,"low":1497,"close":1572,"change":1643,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1572},"2025-08-28",0.99800003,-0.61,121400,{"date":1663,"open":959,"high":1664,"low":1665,"close":26,"change":330,"percent_change":1666,"volume":1667,"transactions":9,"vwap":26},"2025-08-27",1.019,0.95499998,-1,179100,{"date":1669,"open":1670,"high":948,"low":1573,"close":174,"change":330,"percent_change":1671,"volume":1672,"transactions":9,"vwap":174},"2025-08-26",1.02,-0.99,142000,{"date":1674,"open":1670,"high":948,"low":174,"close":959,"change":145,"percent_change":1675,"volume":1676,"transactions":9,"vwap":959},"2025-08-25",-1.94,193300,{"date":1678,"open":959,"high":963,"low":174,"close":111,"change":321,"percent_change":1679,"volume":1680,"transactions":9,"vwap":111},"2025-08-22",0.98,240400,{"date":1682,"open":949,"high":1683,"low":959,"close":1670,"change":145,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1670},"2025-08-21",1.066,-1.92,256700,{"date":1687,"open":949,"high":963,"low":1670,"close":949,"change":284,"percent_change":284,"volume":931,"transactions":9,"vwap":949},"2025-08-20",{"date":1689,"open":311,"high":311,"low":949,"close":949,"change":337,"percent_change":1690,"volume":1691,"transactions":9,"vwap":949},"2025-08-19",-7.96,339600,{"date":1693,"open":959,"high":257,"low":1694,"close":556,"change":846,"percent_change":1695,"volume":1696,"transactions":9,"vwap":556},"2025-08-18",0.995,13,694300,{"date":1698,"open":948,"high":1006,"low":174,"close":174,"change":224,"percent_change":1699,"volume":1700,"transactions":9,"vwap":174},"2025-08-15",-4.76,449200,{"date":1702,"open":257,"high":17,"low":111,"close":954,"change":1206,"percent_change":1703,"volume":1704,"transactions":9,"vwap":954},"2025-08-14",-9.48,1014100,{"date":1706,"open":16,"high":17,"low":329,"close":259,"change":20,"percent_change":621,"volume":1707,"transactions":9,"vwap":259},"2025-08-13",328800,{"date":1709,"open":16,"high":1710,"low":304,"close":16,"change":321,"percent_change":627,"volume":1711,"transactions":9,"vwap":16},"2025-08-12",1.213,226700,{"date":1713,"open":186,"high":275,"low":1714,"close":188,"change":145,"percent_change":305,"volume":1715,"transactions":9,"vwap":188},"2025-08-11",1.155,223200,{"date":1717,"open":275,"high":275,"low":188,"close":17,"change":330,"percent_change":1718,"volume":1719,"transactions":9,"vwap":17},"2025-08-08",-0.83,132100,{"date":1721,"open":186,"high":275,"low":259,"close":186,"change":297,"percent_change":718,"volume":1722,"transactions":9,"vwap":186},"2025-08-07",278000,{"date":1724,"open":188,"high":275,"low":259,"close":16,"change":297,"percent_change":723,"volume":1725,"transactions":9,"vwap":16},"2025-08-06",164400,{"date":1727,"open":311,"high":1728,"low":542,"close":257,"change":572,"percent_change":1729,"volume":1730,"transactions":9,"vwap":257},"2025-08-05",1.183,5.41,247500,{"date":1732,"open":329,"high":1733,"low":964,"close":943,"change":330,"percent_change":1734,"volume":1735,"transactions":9,"vwap":943},"2025-08-04",1.159,-0.89,314600,{"date":1737,"open":366,"high":366,"low":943,"close":329,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":329},"2025-08-01",-0.14,-11.11,391000,{"date":1742,"open":187,"high":283,"low":213,"close":366,"change":145,"percent_change":1743,"volume":1685,"transactions":9,"vwap":366},"2025-07-31",-1.56,{"date":1745,"open":18,"high":283,"low":16,"close":187,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":187},"2025-07-30",0.1,8.47,413100,{"date":1750,"open":344,"high":1751,"low":311,"close":188,"change":1206,"percent_change":1752,"volume":1753,"transactions":9,"vwap":188},"2025-07-29",1.293,-8.53,328900,{"date":1755,"open":250,"high":250,"low":16,"close":258,"change":157,"percent_change":1756,"volume":1757,"transactions":9,"vwap":258},"2025-07-28",-15.69,1424300,{"date":1759,"open":290,"high":1760,"low":17,"close":705,"change":1427,"percent_change":1761,"volume":1762,"transactions":9,"vwap":705},"2025-07-25",1.545,23.39,1705100,{"date":1764,"open":948,"high":258,"low":948,"close":344,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":344},"2025-07-24",0.2,19.23,1233300,{"date":1769,"open":963,"high":1770,"low":111,"close":949,"change":20,"percent_change":1771,"volume":1772,"transactions":9,"vwap":949},"2025-07-23",1.101,-2.8,357700,{"date":1774,"open":963,"high":943,"low":949,"close":963,"change":284,"percent_change":284,"volume":1775,"transactions":9,"vwap":963},"2025-07-22",148100,{"date":1777,"open":964,"high":311,"low":954,"close":963,"change":284,"percent_change":284,"volume":1778,"transactions":9,"vwap":963},"2025-07-21",355700,{"date":1780,"open":954,"high":542,"low":949,"close":963,"change":297,"percent_change":792,"volume":1781,"transactions":9,"vwap":963},"2025-07-18",180200,{"date":1783,"open":954,"high":943,"low":949,"close":954,"change":321,"percent_change":1784,"volume":1785,"transactions":9,"vwap":954},"2025-07-17",0.96,536100,{"date":1787,"open":1610,"high":949,"low":1587,"close":949,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":949},"2025-07-16",0.082,8.56,276100,{"date":1792,"open":26,"high":1670,"low":1793,"close":1794,"change":432,"percent_change":1795,"volume":931,"transactions":9,"vwap":1794},"2025-07-15",0.94700003,0.958,0.52,{"date":1797,"open":959,"high":959,"low":1567,"close":1798,"change":1574,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-07-14",0.95300001,-4.7,538800,{"date":1802,"open":111,"high":948,"low":174,"close":174,"change":268,"percent_change":1803,"volume":1804,"transactions":9,"vwap":174},"2025-07-11",-3.85,155800,{"date":1806,"open":111,"high":948,"low":959,"close":949,"change":284,"percent_change":284,"volume":1807,"transactions":9,"vwap":949},"2025-07-10",117800,{"date":1809,"open":954,"high":963,"low":1810,"close":949,"change":330,"percent_change":1811,"volume":690,"transactions":9,"vwap":949},"2025-07-09",1.021,-0.95,{"date":1813,"open":174,"high":954,"low":1814,"close":954,"change":367,"percent_change":1815,"volume":1816,"transactions":9,"vwap":954},"2025-07-08",0.986,3.96,316800,{"date":1818,"open":954,"high":954,"low":1572,"close":959,"change":268,"percent_change":1819,"volume":1820,"transactions":9,"vwap":959},"2025-07-07",-3.81,294200,{"date":1822,"open":948,"high":1006,"low":949,"close":954,"change":321,"percent_change":1784,"volume":1823,"transactions":9,"vwap":954},"2025-07-03",240100,{"date":1825,"open":959,"high":1826,"low":1620,"close":949,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":949},"2025-07-02",1.079,0.054,5.48,851400,{"date":1831,"open":1587,"high":1001,"low":1587,"close":1814,"change":1832,"percent_change":1338,"volume":1833,"transactions":9,"vwap":1814},"2025-07-01",0.006,484400,{"date":1835,"open":1006,"high":542,"low":1610,"close":1610,"change":1206,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1610},"2025-06-30",-10.09,1947700,{"date":1839,"open":542,"high":18,"low":948,"close":1006,"change":189,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1006},"2025-06-27",2.83,5095000,{"date":1843,"open":963,"high":311,"low":1670,"close":948,"change":367,"percent_change":1844,"volume":1845,"transactions":9,"vwap":948},"2025-06-26",3.92,540300,{"date":1847,"open":111,"high":963,"low":174,"close":1670,"change":145,"percent_change":1684,"volume":1848,"transactions":9,"vwap":1670},"2025-06-25",360900,{"date":1850,"open":949,"high":988,"low":959,"close":949,"change":297,"percent_change":772,"volume":1851,"transactions":9,"vwap":949},"2025-06-24",465600,{"date":1853,"open":1592,"high":954,"low":1580,"close":1670,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1670},"2025-06-23",0.041,4.19,358400,{"date":1858,"open":948,"high":964,"low":1592,"close":1654,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1654},"2025-06-20",-0.081,-7.64,448800,{"date":1863,"open":954,"high":964,"low":959,"close":948,"change":321,"percent_change":1864,"volume":1865,"transactions":9,"vwap":948},"2025-06-18",0.95,159000,{"date":1867,"open":17,"high":17,"low":954,"close":954,"change":1738,"percent_change":1868,"volume":1816,"transactions":9,"vwap":954},"2025-06-17",-11.76,{"date":1870,"open":26,"high":16,"low":1581,"close":16,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":16},"2025-06-16",0.17,16.67,496400,{"date":1875,"open":1558,"high":963,"low":1522,"close":1670,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1670},"2025-06-13",0.099,10.75,465400,{"date":1880,"open":1580,"high":1550,"low":1881,"close":1558,"change":1882,"percent_change":1684,"volume":1883,"transactions":9,"vwap":1558},"2025-06-12",0.89300001,-0.018,135600,{"date":1885,"open":174,"high":1886,"low":1508,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-06-11",1.025,0.93900001,-0.021,-2.19,220100,{"date":1892,"open":959,"high":1893,"low":1567,"close":1613,"change":652,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1613},"2025-06-10",1.022,-5.88,322300,{"date":1897,"open":949,"high":948,"low":959,"close":1670,"change":145,"percent_change":1684,"volume":1898,"transactions":9,"vwap":1670},"2025-06-09",123600,{"date":1900,"open":111,"high":954,"low":1573,"close":949,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":949},"2025-06-06",0.055,5.58,249600,{"date":1905,"open":111,"high":1906,"low":1613,"close":1573,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1573},"2025-06-05",1.134,-0.055,-5.29,478200,{"date":1911,"open":1006,"high":943,"low":174,"close":949,"change":389,"percent_change":1912,"volume":1913,"transactions":9,"vwap":949},"2025-06-04",-6.31,260300,{"date":1915,"open":311,"high":17,"low":617,"close":943,"change":268,"percent_change":1916,"volume":1917,"transactions":9,"vwap":943},"2025-06-03",-3.48,361800,{"date":1919,"open":1592,"high":188,"low":1920,"close":304,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":304},"2025-06-02",0.93099999,0.166,16.87,456900,{"date":1925,"open":1592,"high":949,"low":1543,"close":1572,"change":1926,"percent_change":1746,"volume":1927,"transactions":9,"vwap":1572},"2025-05-30",0.001,133200,{"date":1929,"open":954,"high":1930,"low":1619,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-05-29",1.065,0.98299998,-0.037,-3.63,155400,{"date":1936,"open":963,"high":188,"low":959,"close":1670,"change":321,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1670},"2025-05-28",0.99,437800,{"date":1940,"open":1557,"high":954,"low":1941,"close":959,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":959},"2025-05-27",0.87599999,0.076,8.14,415700,{"date":1946,"open":1947,"high":1610,"low":1948,"close":1949,"change":1950,"percent_change":116,"volume":1951,"transactions":9,"vwap":1949},"2025-05-23",0.95899999,0.87199998,0.93400002,-0.003,170700,{"date":1953,"open":322,"high":1954,"low":322,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-05-22",0.98100001,0.93699998,0.067,7.7,294000,{"date":1960,"open":943,"high":1961,"low":1538,"close":1164,"change":38,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1164},"2025-05-21",1.111,-20.18,680900,{"date":1965,"open":290,"high":212,"low":963,"close":1006,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1006},"2025-05-20",-0.18,-14.17,381600,{"date":1970,"open":329,"high":1971,"low":954,"close":290,"change":1445,"percent_change":1972,"volume":1973,"transactions":9,"vwap":290},"2025-05-19",1.325,12.39,594200,{"date":1975,"open":1567,"high":257,"low":1976,"close":556,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":556},"2025-05-16",0.912,0.178,18.7,813800,{"date":1981,"open":1982,"high":111,"low":1983,"close":1596,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1596},"2025-05-15",0.84100002,0.81400001,0.089,10.31,379400,{"date":1988,"open":1989,"high":1522,"low":1990,"close":1991,"change":1827,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-05-14",0.85000002,0.80500001,0.86299998,6.67,185700,{"date":1995,"open":1996,"high":1538,"low":1997,"close":1998,"change":189,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-05-13",0.796,0.76200002,0.80900002,3.85,156400,{"date":2002,"open":1989,"high":1989,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-05-12",0.77100003,0.77899998,-0.012,-1.52,249400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":484,"volume":2015,"transactions":9,"vwap":2013},"2025-05-09",0.77600002,0.85900003,0.755,0.79100001,0.023,217700,{"date":2017,"open":2018,"high":2019,"low":680,"close":2020,"change":2021,"percent_change":2022,"volume":1391,"transactions":9,"vwap":2020},"2025-05-08",0.71600002,0.79000002,0.76800001,0.074,10.66,{"date":2024,"open":2025,"high":2026,"low":177,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-05-07",0.77999997,0.80000001,0.69400001,-0.071,-9.28,254200,{"date":2032,"open":2025,"high":2033,"low":2034,"close":2035,"change":2005,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-05-06",0.80800003,0.75999999,0.76499999,-1.54,196500,{"date":2039,"open":1522,"high":2040,"low":491,"close":2041,"change":2042,"percent_change":1416,"volume":2043,"transactions":9,"vwap":2041},"2025-05-05",0.90499997,0.77700001,-0.103,419900,{"date":2045,"open":1586,"high":1587,"low":322,"close":322,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":322},"2025-05-02",-0.053,-5.68,120000,{"date":2050,"open":1610,"high":1610,"low":322,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-05-01",0.93300003,-0.034,-3.52,195400,{"date":2056,"open":2057,"high":959,"low":2058,"close":1579,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1579},"2025-04-30",0.898,0.81,0.102,11.79,367800,{"date":2063,"open":2064,"high":2040,"low":1523,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-04-29",0.87900001,0.86500001,0.032,3.84,188300,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1531,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1531},"2025-04-28",0.97500002,0.801,-0.078,-8.56,250500,{"date":181,"open":2077,"high":2078,"low":1523,"close":1638,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1638},0.86699998,0.94300002,0.044,5.07,313100]