[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLLY":3,"homepage-market-summary":30,"stock-historical-HLLY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLLY","2026-10-02",{"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},"Holley Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Holley Inc designs, manufactures, and distributes high-performance automotive aftermarket products to car and truck enthusiasts in the United States, Canada and Europe. It manufactures a diversified line of performance automotive products, including carburetors, fuel pumps, fuel injection systems, nitrous oxide injection systems, superchargers, exhaust headers, mufflers, distributors, ignition components, engine tuners and automotive performance plumbing products. It also manufactures exhaust products as well as shifters, converters, transmission kits, transmissions, tuners and automotive software. The company markets its products under brands such as Holley, Holley EFI, MSD, Simpson, Flowmaster, EDGE, Cataclean, and Accel, among others. It operates in single segment.","1,483","Nashville, TN",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"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},2.34,2.42,2.33,2.38,-0.04,-1.68,742331.070914,4126,2.3518,4.48,2.29,944643.426549044,2.3,1468,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.6,867234,316540456.637261,18.18,"2025-04-22",[182,183,192,202,213,221,230,237,246,257,265,273,283,291,300,308,316,327,338,345,355,364,371,379,388,397,407,415,421,427,436,445,452,460,469,478,487,494,502,511,519,526,534,540,548,555,562,569,576,583,590,597,604,612,618,624,630,636,640,645,650,655,659,664,670,674,678,683,689,693,697,702,706,711,715,718,722,726,730,733,737,740,744,749,752,755,759,764,770,774,779,785,788,792,796,801,805,809,812,816,821,826,831,837,842,849,854,860,865,870,874,880,885,891,896,901,908,914,918,923,927,930,934,937,942,947,951,954,959,965,968,972,976,981,985,989,993,998,1002,1005,1009,1014,1019,1025,1030,1035,1043,1050,1056,1064,1070,1078,1086,1094,1102,1107,1114,1121,1126,1131,1136,1142,1148,1156,1161,1168,1173,1177,1180,1184,1188,1195,1201,1205,1209,1213,1217,1221,1225,1231,1235,1238,1243,1250,1255,1258,1263,1266,1271,1274,1279,1282,1287,1291,1294,1297,1302,1306,1310,1314,1317,1320,1324,1328,1331,1336,1341,1344,1350,1355,1360,1364,1369,1372,1377,1382,1389,1396,1403,1409,1416,1421,1427,1433,1440,1445,1450,1454,1458,1462,1467,1472,1477,1481,1486,1490,1495,1498,1501,1504,1507,1511,1516,1520,1523,1527,1532,1535,1539,1543,1548,1552,1556,1560,1566,1570,1576,1579,1582,1588,1591,1596,1599,1602,1606,1610,1613,1617,1622,1625,1631,1636,1640,1645,1651,1655,1659,1662,1665,1669,1674,1678,1683,1689,1695,1700,1705,1711,1716,1719,1724,1728,1733,1739,1744,1750,1756,1762,1768,1771,1775,1779,1782,1787,1792,1797,1802,1807,1810,1816,1822,1826,1829,1834,1839,1844,1850,1856,1860,1863,1867,1870,1875,1880,1883,1887,1890,1895,1899,1903,1907,1911,1916,1919,1923,1927,1932,1937,1942,1946,1951,1955,1960,1964,1968,1971,1974,1978,1983,1986,1990,1994,2000,2005,2011,2015,2018,2022,2025,2028,2031,2034,2037,2042,2045],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":26,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.35,2.39,0.02,0.85,807052.93418,4600,2.3431,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.47,2.48,2.36,-0.09,-3.67,713966.202408,4291,2.4157,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.4,2.495,2.365,2.45,0.03,1.24,2235360.61,7050,2.4446,{"date":214,"open":194,"high":215,"low":186,"close":17,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.49,-0.05,-2.02,757710.272514,4312,2.4269,{"date":222,"open":207,"high":223,"low":224,"close":194,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.55,2.43,0.04,1.65,1043136.753485,4810,2.4909,{"date":231,"open":232,"high":233,"low":196,"close":224,"change":216,"percent_change":217,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.46,2.475,879123.029801,4443,2.4113,{"date":238,"open":239,"high":239,"low":240,"close":195,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.63,2.4509,-0.19,-7.12,765166.252035,5541,2.4931,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.54,2.715,2.51,2.67,0.17,6.8,3180094.504723,10733,2.6467,{"date":258,"open":259,"high":259,"low":195,"close":260,"change":20,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.56,2.5,-1.57,1280337.849196,6091,2.5041,{"date":266,"open":239,"high":267,"low":248,"close":248,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",2.64,-0.11,-4.15,1853967.253818,3749,2.5539,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":187,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.69,2.71,2.635,2.65,0.76,594808.1864,5088,2.6658,{"date":284,"open":251,"high":285,"low":286,"close":239,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",2.705,2.6,0,1470404.262426,7129,2.6418,{"date":292,"open":293,"high":294,"low":295,"close":239,"change":197,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",2.73,2.735,2.575,-3.31,1679099.737211,7402,2.6179,{"date":301,"open":251,"high":302,"low":278,"close":303,"change":208,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",2.76,2.72,1.12,881534.542679,5959,2.7063,{"date":309,"open":251,"high":310,"low":311,"close":275,"change":312,"percent_change":251,"volume":313,"transactions":314,"vwap":315},"2026-09-11",2.765,2.585,0.07,2800842.436374,11799,2.6719,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",2.87,2.88,2.565,2.62,-0.29,-9.97,3335506.806138,13587,2.6684,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",2.98,3.025,2.885,2.91,-0.07,-2.35,731066.906503,5957,2.9401,{"date":339,"open":340,"high":81,"low":329,"close":329,"change":333,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",3.01,-2.3,1177391.919312,7432,3.0231,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":216,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",3.08,3.11,3.04,3.05,-1.61,506519.370862,3606,3.0757,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":252,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",2.97,3.1,2.935,5.8,553613.024971,5084,3.0346,{"date":365,"open":318,"high":357,"low":318,"close":366,"change":107,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",2.93,2.09,641434.7481,5583,2.9191,{"date":372,"open":373,"high":359,"low":374,"close":318,"change":375,"percent_change":152,"volume":376,"transactions":377,"vwap":378},"2026-09-01",2.82,2.8,0.01,677670.449373,6463,2.8918,{"date":380,"open":366,"high":366,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",2.845,2.86,-0.06,-2.05,779229.31537,5652,2.8789,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":216,"percent_change":21,"volume":394,"transactions":395,"vwap":396},"2026-08-28",2.96,3,2.89,2.92,499161.306057,4674,2.9174,{"date":398,"open":399,"high":400,"low":401,"close":357,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",2.85,2.975,2.775,0.11,3.85,1207506.085641,6914,2.9051,{"date":408,"open":409,"high":410,"low":399,"close":382,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":331},"2026-08-26",2.9,2.94,-0.03,-1.04,955230.410734,6055,{"date":416,"open":417,"high":417,"low":392,"close":392,"change":268,"percent_change":198,"volume":418,"transactions":419,"vwap":420},"2026-08-25",3.03,883121.85174,4778,2.9523,{"date":422,"open":81,"high":358,"low":410,"close":391,"change":197,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",-2.91,1183442.749379,7650,2.9976,{"date":428,"open":347,"high":429,"low":430,"close":81,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",3.14,3.045,0.05,1.64,1094092.142147,5752,3.0904,{"date":437,"open":417,"high":438,"low":439,"close":349,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",3.085,2.965,-0.1,-3.18,836053.982522,6607,3.0302,{"date":446,"open":81,"high":447,"low":81,"close":429,"change":431,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",3.2,1.62,802467.677745,6529,3.1364,{"date":453,"open":340,"high":454,"low":455,"close":81,"change":225,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",3.125,2.995,1.31,642343.770841,5347,3.0808,{"date":461,"open":462,"high":463,"low":464,"close":350,"change":383,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",3.06,3.135,3.035,-1.93,676732.411558,5920,3.0692,{"date":470,"open":329,"high":471,"low":472,"close":348,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",3.12,2.95,0.12,4.01,945299.57317,8676,3.0766,{"date":479,"open":429,"high":480,"low":472,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",3.16,2.99,-0.18,-5.68,1533497.039439,11126,3.0008,{"date":488,"open":429,"high":489,"low":350,"close":490,"change":431,"percent_change":176,"volume":491,"transactions":492,"vwap":493},"2026-08-12",3.185,3.17,1146535.72566,7584,3.116,{"date":495,"open":496,"high":497,"low":358,"close":471,"change":411,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",3.19,3.295,-0.95,2262410.278289,15355,3.1878,{"date":503,"open":358,"high":504,"low":349,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",3.21,3.15,-0.02,-0.63,936037.905828,8820,3.1496,{"date":512,"open":350,"high":513,"low":350,"close":490,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",3.25,0.16,5.32,1321144.849953,8747,3.1647,{"date":520,"open":471,"high":521,"low":439,"close":340,"change":411,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",3.26,-0.99,925140.3849,6122,3.0331,{"date":527,"open":374,"high":528,"low":194,"close":349,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",3.105,0.21,7.42,1839658.468163,13689,2.9175,{"date":535,"open":293,"high":319,"low":293,"close":536,"change":312,"percent_change":248,"volume":537,"transactions":538,"vwap":539},"2026-08-04",2.83,757731.767754,6270,2.8285,{"date":541,"open":542,"high":543,"low":251,"close":302,"change":544,"percent_change":88,"volume":545,"transactions":546,"vwap":547},"2026-08-03",2.7,2.79,0.09,488811.505534,4746,2.7556,{"date":549,"open":276,"high":303,"low":550,"close":251,"change":20,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",2.59,-1.48,525563.759415,5738,2.661,{"date":556,"open":557,"high":310,"low":267,"close":276,"change":333,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",2.75,-2.52,532746.549019,3915,2.7003,{"date":563,"open":536,"high":382,"low":303,"close":564,"change":112,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",2.78,-0.36,559748.150634,4967,2.7781,{"date":570,"open":278,"high":536,"low":278,"close":543,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",0.14,5.28,613317.131989,6027,2.7919,{"date":577,"open":267,"high":542,"low":578,"close":278,"change":225,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",2.61,1.53,597700.749383,4776,2.6577,{"date":584,"open":585,"high":278,"low":585,"close":578,"change":544,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-24",2.485,3.57,683229.314124,6132,2.6089,{"date":591,"open":260,"high":248,"low":186,"close":592,"change":411,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",2.52,-1.18,849659.769392,8053,2.4693,{"date":598,"open":321,"high":275,"low":599,"close":223,"change":333,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",2.545,-2.67,482650.29893,4779,2.5859,{"date":605,"open":259,"high":606,"low":607,"close":321,"change":208,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",2.655,2.534,1.16,617812.265183,4993,2.6157,{"date":613,"open":267,"high":267,"low":592,"close":550,"change":411,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",-1.15,594240.323345,5808,2.584,{"date":619,"open":293,"high":620,"low":295,"close":321,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":321},"2026-07-17",2.81,-0.16,-5.76,775300,{"date":625,"open":286,"high":626,"low":627,"close":564,"change":529,"percent_change":628,"volume":629,"transactions":9,"vwap":564},"2026-07-16",2.84,2.574,8.17,888800,{"date":631,"open":278,"high":285,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-15",2.57,-0.08,-3.02,883900,{"date":637,"open":592,"high":275,"low":592,"close":278,"change":473,"percent_change":638,"volume":639,"transactions":9,"vwap":278},"2026-07-14",4.74,1574300,{"date":641,"open":592,"high":239,"low":642,"close":643,"change":375,"percent_change":127,"volume":644,"transactions":9,"vwap":643},"2026-07-13",2.515,2.53,997400,{"date":646,"open":250,"high":647,"low":250,"close":592,"change":187,"percent_change":648,"volume":649,"transactions":9,"vwap":592},"2026-07-10",2.595,0.8,454200,{"date":651,"open":215,"high":259,"low":652,"close":260,"change":506,"percent_change":653,"volume":654,"transactions":9,"vwap":260},"2026-07-09",2.455,-0.79,527000,{"date":656,"open":232,"high":248,"low":186,"close":592,"change":107,"percent_change":657,"volume":658,"transactions":9,"vwap":592},"2026-07-08",2.44,860700,{"date":660,"open":661,"high":194,"low":206,"close":232,"change":544,"percent_change":662,"volume":663,"transactions":9,"vwap":232},"2026-07-07",2.41,3.8,1008700,{"date":665,"open":204,"high":232,"low":666,"close":667,"change":411,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-06",2.345,2.37,-1.25,977100,{"date":671,"open":215,"high":215,"low":206,"close":204,"change":216,"percent_change":672,"volume":673,"transactions":9,"vwap":204},"2026-07-02",-2.04,638000,{"date":675,"open":643,"high":259,"low":207,"close":207,"change":440,"percent_change":676,"volume":677,"transactions":9,"vwap":207},"2026-07-01",-3.92,964800,{"date":679,"open":680,"high":286,"low":642,"close":223,"change":216,"percent_change":681,"volume":682,"transactions":9,"vwap":223},"2026-06-30",2.58,-1.92,885300,{"date":684,"open":592,"high":685,"low":686,"close":286,"change":312,"percent_change":687,"volume":688,"transactions":9,"vwap":286},"2026-06-29",2.605,2.435,2.77,1202300,{"date":690,"open":18,"high":643,"low":18,"close":643,"change":252,"percent_change":691,"volume":692,"transactions":9,"vwap":643},"2026-06-26",7.2,3566600,{"date":694,"open":207,"high":207,"low":16,"close":196,"change":633,"percent_change":695,"volume":696,"transactions":9,"vwap":196},"2026-06-25",-3.28,422900,{"date":698,"open":194,"high":195,"low":699,"close":657,"change":375,"percent_change":700,"volume":701,"transactions":9,"vwap":657},"2026-06-24",2.405,0.41,916900,{"date":703,"open":204,"high":652,"low":704,"close":224,"change":287,"percent_change":287,"volume":705,"transactions":9,"vwap":224},"2026-06-23",2.395,1457400,{"date":707,"open":232,"high":708,"low":709,"close":224,"change":216,"percent_change":217,"volume":710,"transactions":9,"vwap":224},"2026-06-22",2.505,2.415,470200,{"date":712,"open":260,"high":592,"low":232,"close":195,"change":506,"percent_change":713,"volume":714,"transactions":9,"vwap":195},"2026-06-18",-0.8,820900,{"date":716,"open":215,"high":550,"low":207,"close":260,"change":287,"percent_change":287,"volume":717,"transactions":9,"vwap":260},"2026-06-17",639100,{"date":719,"open":578,"high":278,"low":215,"close":260,"change":440,"percent_change":720,"volume":721,"transactions":9,"vwap":260},"2026-06-16",-3.85,723900,{"date":723,"open":286,"high":267,"low":599,"close":286,"change":431,"percent_change":724,"volume":725,"transactions":9,"vwap":286},"2026-06-15",1.96,658100,{"date":727,"open":550,"high":578,"low":223,"close":223,"change":411,"percent_change":728,"volume":729,"transactions":9,"vwap":223},"2026-06-12",-1.16,425800,{"date":731,"open":592,"high":680,"low":194,"close":680,"change":107,"percent_change":19,"volume":732,"transactions":9,"vwap":680},"2026-06-11",758600,{"date":734,"open":286,"high":321,"low":592,"close":592,"change":440,"percent_change":735,"volume":736,"transactions":9,"vwap":592},"2026-06-10",-3.82,559300,{"date":738,"open":632,"high":277,"low":320,"close":321,"change":208,"percent_change":608,"volume":739,"transactions":9,"vwap":321},"2026-06-09",982000,{"date":741,"open":550,"high":267,"low":742,"close":550,"change":187,"percent_change":132,"volume":743,"transactions":9,"vwap":550},"2026-06-08",2.579,602100,{"date":745,"open":550,"high":746,"low":260,"close":632,"change":216,"percent_change":747,"volume":748,"transactions":9,"vwap":632},"2026-06-05",2.66,-1.91,782700,{"date":750,"open":267,"high":278,"low":259,"close":321,"change":208,"percent_change":608,"volume":751,"transactions":9,"vwap":321},"2026-06-04",793700,{"date":753,"open":239,"high":278,"low":680,"close":550,"change":411,"percent_change":614,"volume":754,"transactions":9,"vwap":550},"2026-06-03",711400,{"date":756,"open":286,"high":294,"low":286,"close":321,"change":506,"percent_change":757,"volume":758,"transactions":9,"vwap":321},"2026-06-02",-0.76,875200,{"date":760,"open":275,"high":761,"low":680,"close":267,"change":197,"percent_change":762,"volume":763,"transactions":9,"vwap":267},"2026-06-01",2.725,-3.3,1017800,{"date":765,"open":409,"high":766,"low":276,"close":293,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":293},"2026-05-29",2.907,-0.17,-5.86,822600,{"date":771,"open":410,"high":430,"low":382,"close":409,"change":333,"percent_change":772,"volume":773,"transactions":9,"vwap":409},"2026-05-28",-2.36,1399200,{"date":775,"open":626,"high":430,"low":626,"close":357,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":357},"2026-05-27",0.19,6.83,1297400,{"date":780,"open":303,"high":392,"low":781,"close":564,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":564},"2026-05-26",2.685,0.27,10.76,1547500,{"date":786,"open":195,"high":680,"low":224,"close":250,"change":312,"percent_change":318,"volume":787,"transactions":9,"vwap":250},"2026-05-22",871100,{"date":789,"open":207,"high":592,"low":204,"close":657,"change":216,"percent_change":790,"volume":791,"transactions":9,"vwap":657},"2026-05-21",-2.01,898500,{"date":793,"open":232,"high":708,"low":661,"close":215,"change":208,"percent_change":794,"volume":795,"transactions":9,"vwap":215},"2026-05-20",1.22,545600,{"date":797,"open":239,"high":606,"low":652,"close":232,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":232},"2026-05-19",-0.21,-7.87,820600,{"date":802,"open":278,"high":249,"low":286,"close":251,"change":208,"percent_change":803,"volume":804,"transactions":9,"vwap":251},"2026-05-18",1.14,656200,{"date":806,"open":251,"high":303,"low":685,"close":267,"change":633,"percent_change":807,"volume":808,"transactions":9,"vwap":267},"2026-05-15",-2.94,752900,{"date":810,"open":278,"high":564,"low":278,"close":303,"change":208,"percent_change":304,"volume":811,"transactions":9,"vwap":303},"2026-05-14",619600,{"date":813,"open":401,"high":401,"low":278,"close":275,"change":20,"percent_change":814,"volume":815,"transactions":9,"vwap":275},"2026-05-13",-1.47,1166800,{"date":817,"open":275,"high":818,"low":321,"close":293,"change":375,"percent_change":819,"volume":820,"transactions":9,"vwap":293},"2026-05-12",2.74,0.37,873800,{"date":822,"open":557,"high":536,"low":823,"close":303,"change":440,"percent_change":824,"volume":825,"transactions":9,"vwap":303},"2026-05-11",2.625,-3.55,1246500,{"date":827,"open":259,"high":626,"low":592,"close":373,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":373},"2026-05-08",0.29,11.46,1326400,{"date":832,"open":373,"high":833,"low":250,"close":643,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":643},"2026-05-07",2.895,-0.34,-11.85,1886700,{"date":838,"open":390,"high":447,"low":382,"close":318,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":318},"2026-05-06",-0.43,-13.03,1261600,{"date":843,"open":844,"high":845,"low":504,"close":846,"change":431,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-05",3.24,3.31,3.3,1.54,483300,{"date":850,"open":347,"high":845,"low":347,"close":513,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":513},"2026-05-04",0.15,4.84,609200,{"date":855,"open":856,"high":521,"low":357,"close":358,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":358},"2026-05-01",3.225,-0.2,-6.06,1252400,{"date":861,"open":504,"high":862,"low":480,"close":846,"change":402,"percent_change":863,"volume":864,"transactions":9,"vwap":846},"2026-04-30",3.32,3.45,981000,{"date":866,"open":521,"high":867,"low":505,"close":496,"change":268,"percent_change":868,"volume":869,"transactions":9,"vwap":496},"2026-04-29",3.265,-3.33,392000,{"date":871,"open":88,"high":88,"low":844,"close":846,"change":333,"percent_change":872,"volume":873,"transactions":9,"vwap":846},"2026-04-28",-2.08,405200,{"date":875,"open":88,"high":876,"low":877,"close":88,"change":20,"percent_change":878,"volume":879,"transactions":9,"vwap":88},"2026-04-27",3.43,3.35,-1.17,358600,{"date":881,"open":882,"high":883,"low":845,"close":883,"change":225,"percent_change":60,"volume":884,"transactions":9,"vwap":883},"2026-04-24",3.36,3.41,381000,{"date":886,"open":846,"high":887,"low":888,"close":88,"change":431,"percent_change":889,"volume":890,"transactions":9,"vwap":88},"2026-04-23",3.415,3.29,1.51,471000,{"date":892,"open":882,"high":893,"low":497,"close":862,"change":411,"percent_change":894,"volume":895,"transactions":9,"vwap":862},"2026-04-22",3.375,-0.9,320300,{"date":897,"open":898,"high":876,"low":899,"close":877,"change":20,"percent_change":593,"volume":900,"transactions":9,"vwap":877},"2026-04-21",3.4,3.313,558800,{"date":902,"open":903,"high":904,"low":521,"close":905,"change":312,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-04-20",3.33,3.395,3.39,2.11,520200,{"date":909,"open":480,"high":910,"low":505,"close":862,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":862},"2026-04-17",3.425,0.24,7.79,873900,{"date":915,"open":358,"high":463,"low":349,"close":347,"change":506,"percent_change":916,"volume":917,"transactions":9,"vwap":347},"2026-04-16",-0.65,452800,{"date":919,"open":480,"high":480,"low":920,"close":358,"change":383,"percent_change":921,"volume":922,"transactions":9,"vwap":358},"2026-04-15",3.07,-1.9,426800,{"date":924,"open":844,"high":844,"low":348,"close":480,"change":187,"percent_change":925,"volume":926,"transactions":9,"vwap":480},"2026-04-14",0.64,525300,{"date":928,"open":920,"high":480,"low":920,"close":429,"change":187,"percent_change":925,"volume":929,"transactions":9,"vwap":429},"2026-04-13",380700,{"date":931,"open":480,"high":489,"low":528,"close":471,"change":216,"percent_change":932,"volume":933,"transactions":9,"vwap":471},"2026-04-10",-1.58,443800,{"date":935,"open":417,"high":490,"low":340,"close":490,"change":544,"percent_change":393,"volume":936,"transactions":9,"vwap":490},"2026-04-09",538500,{"date":938,"open":347,"high":939,"low":462,"close":347,"change":514,"percent_change":940,"volume":941,"transactions":9,"vwap":347},"2026-04-08",3.18,5.48,519800,{"date":943,"open":391,"high":944,"low":331,"close":393,"change":197,"percent_change":945,"volume":946,"transactions":9,"vwap":393},"2026-04-07",3.0050001,-2.99,588700,{"date":948,"open":462,"high":920,"low":340,"close":340,"change":383,"percent_change":949,"volume":950,"transactions":9,"vwap":340},"2026-04-06",-1.95,445900,{"date":952,"open":462,"high":347,"low":410,"close":920,"change":383,"percent_change":681,"volume":953,"transactions":9,"vwap":920},"2026-04-02",856700,{"date":955,"open":429,"high":480,"low":349,"close":956,"change":107,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-01",3.13,1.95,913900,{"date":960,"open":349,"high":961,"low":962,"close":920,"change":544,"percent_change":963,"volume":964,"transactions":9,"vwap":920},"2026-03-31",3.115,2.985,3.02,1066300,{"date":966,"open":390,"high":462,"low":409,"close":329,"change":312,"percent_change":661,"volume":967,"transactions":9,"vwap":329},"2026-03-30",1012000,{"date":969,"open":382,"high":472,"low":373,"close":332,"change":208,"percent_change":970,"volume":971,"transactions":9,"vwap":332},"2026-03-27",1.04,1010000,{"date":973,"open":318,"high":390,"low":399,"close":319,"change":216,"percent_change":974,"volume":975,"transactions":9,"vwap":319},"2026-03-26",-1.71,582600,{"date":977,"open":340,"high":978,"low":626,"close":366,"change":20,"percent_change":979,"volume":980,"transactions":9,"vwap":366},"2026-03-25",3.024,-1.35,743100,{"date":982,"open":626,"high":481,"low":626,"close":357,"change":107,"percent_change":983,"volume":984,"transactions":9,"vwap":357},"2026-03-24",2.06,932800,{"date":986,"open":626,"high":430,"low":620,"close":332,"change":776,"percent_change":987,"volume":988,"transactions":9,"vwap":332},"2026-03-23",6.99,1479000,{"date":990,"open":472,"high":357,"low":285,"close":303,"change":857,"percent_change":991,"volume":992,"transactions":9,"vwap":303},"2026-03-20",-6.85,2026300,{"date":994,"open":358,"high":471,"low":833,"close":393,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":393},"2026-03-19",-0.23,-7.3,876700,{"date":999,"open":956,"high":1000,"low":81,"close":505,"change":375,"percent_change":142,"volume":1001,"transactions":9,"vwap":505},"2026-03-18",3.175,1011400,{"date":1003,"open":521,"high":521,"low":347,"close":429,"change":411,"percent_change":498,"volume":1004,"transactions":9,"vwap":429},"2026-03-17",887500,{"date":1006,"open":462,"high":1007,"low":417,"close":490,"change":514,"percent_change":515,"volume":1008,"transactions":9,"vwap":490},"2026-03-16",3.208,1237300,{"date":1010,"open":349,"high":1011,"low":357,"close":340,"change":375,"percent_change":1012,"volume":1013,"transactions":9,"vwap":340},"2026-03-13",3.065,0.33,999100,{"date":1015,"open":358,"high":939,"low":1016,"close":391,"change":621,"percent_change":1017,"volume":1018,"transactions":9,"vwap":391},"2026-03-12",2.964,-5.06,1046200,{"date":1020,"open":1021,"high":88,"low":480,"close":480,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":480},"2026-03-11",3.28,-0.13,-3.95,781300,{"date":1026,"open":888,"high":882,"low":1027,"close":888,"change":506,"percent_change":1028,"volume":1029,"transactions":9,"vwap":888},"2026-03-10",3.245,-0.6,959400,{"date":1031,"open":846,"high":1032,"low":496,"close":845,"change":216,"percent_change":1033,"volume":1034,"transactions":9,"vwap":845},"2026-03-09",3.345,-1.49,1019400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":882,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":882},"2026-03-06",3.53,3.55,3.34,-0.27,-7.44,1558800,{"date":1044,"open":1045,"high":1046,"low":862,"close":1047,"change":252,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-05",3.46,3.67,3.63,4.91,1953500,{"date":1051,"open":1052,"high":1052,"low":877,"close":1045,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1045},"2026-03-04",4.25,-0.49,-12.41,1974900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":333,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-03",3.87,4.015,3.84,3.95,-1.74,807100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":383,"percent_change":814,"volume":1069,"transactions":9,"vwap":1067},"2026-03-02",3.91,4.02,3.77,840400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":197,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-02-27",4.14,4.17,4.045,4.08,-2.16,423700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1073,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1073},"2026-02-26",4.28,4.33,4.15,-0.12,-2.8,337200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":431,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-25",4.26,4.34,4.185,4.29,1.18,566900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":225,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-02-24",4.2,4.27,4.19,4.24,0.95,317500,{"date":1103,"open":1097,"high":1080,"low":1104,"close":1096,"change":633,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1096},"2026-02-23",4.105,-1.87,571800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1080,"change":225,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1080},"2026-02-20",4.21,4.3,4.16,0.94,504700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1099,"change":268,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1099},"2026-02-19",4.31,4.35,4.22,-2.53,691600,{"date":1122,"open":1099,"high":25,"low":1096,"close":1117,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1117},"2026-02-18",0.2,4.82,2246800,{"date":1127,"open":1128,"high":1109,"low":1129,"close":1082,"change":287,"percent_change":287,"volume":1130,"transactions":9,"vwap":1082},"2026-02-17",4.12,4.1,496200,{"date":1132,"open":1098,"high":1133,"low":1072,"close":1082,"change":411,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1082},"2026-02-13",4.235,-0.72,412700,{"date":1137,"open":1109,"high":1088,"low":1138,"close":1139,"change":411,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-12",4.165,4.18,-0.71,820800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1109,"change":252,"percent_change":1109,"volume":1147,"transactions":9,"vwap":1109},"2026-02-11",4.07,4.215,4.06,828500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":187,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-10",4.03,4.11,4.0050001,4.04,0.5,501100,{"date":1157,"open":1080,"high":1080,"low":1067,"close":1067,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1067},"2026-02-09",-0.25,-5.85,858400,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1097,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1097},"2026-02-06",4.13,4.305,0.18,4.4,998700,{"date":1169,"open":1163,"high":1139,"low":1170,"close":1171,"change":333,"percent_change":21,"volume":1172,"transactions":9,"vwap":1171},"2026-02-05",4.05,4.09,675300,{"date":1174,"open":1109,"high":1175,"low":1082,"close":1111,"change":287,"percent_change":287,"volume":1176,"transactions":9,"vwap":1111},"2026-02-04",4.265,766200,{"date":1178,"open":1170,"high":1090,"low":1152,"close":1111,"change":402,"percent_change":303,"volume":1179,"transactions":9,"vwap":1111},"2026-02-03",634100,{"date":1181,"open":1058,"high":1072,"low":1060,"close":1170,"change":1123,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1170},"2026-02-02",5.19,684900,{"date":1185,"open":1058,"high":1066,"low":1186,"close":403,"change":633,"percent_change":672,"volume":1187,"transactions":9,"vwap":403},"2026-01-30",3.785,601600,{"date":1189,"open":1190,"high":1061,"low":1191,"close":1192,"change":225,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-01-29",3.89,3.845,3.93,1.03,470300,{"date":1196,"open":1144,"high":1197,"low":1198,"close":1190,"change":482,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1190},"2026-01-28",4.075,3.88,-4.42,489900,{"date":1202,"open":1170,"high":1144,"low":1203,"close":1144,"change":208,"percent_change":159,"volume":1204,"transactions":9,"vwap":1144},"2026-01-27",3.97,411100,{"date":1206,"open":1146,"high":1207,"low":1153,"close":1153,"change":112,"percent_change":1158,"volume":1208,"transactions":9,"vwap":1153},"2026-01-26",4.121,379500,{"date":1210,"open":1082,"high":1139,"low":1150,"close":1170,"change":1022,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1170},"2026-01-23",-3.11,381900,{"date":1214,"open":1088,"high":1097,"low":1073,"close":1139,"change":506,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1139},"2026-01-22",-0.48,981900,{"date":1218,"open":1151,"high":1219,"low":1170,"close":1096,"change":571,"percent_change":863,"volume":1220,"transactions":9,"vwap":1096},"2026-01-21",4.225,678400,{"date":1222,"open":1150,"high":1111,"low":1150,"close":1146,"change":333,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1146},"2026-01-20",-1.69,964100,{"date":1226,"open":1109,"high":1227,"low":1228,"close":1163,"change":197,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1163},"2026-01-16",4.37,4.125,-2.13,936200,{"date":1232,"open":1098,"high":1080,"low":1073,"close":1118,"change":208,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1118},"2026-01-15",0.72,982600,{"date":1236,"open":1096,"high":1109,"low":1171,"close":1098,"change":375,"percent_change":911,"volume":1237,"transactions":9,"vwap":1098},"2026-01-14",875400,{"date":1239,"open":1096,"high":1240,"low":1241,"close":1139,"change":411,"percent_change":1140,"volume":1242,"transactions":9,"vwap":1139},"2026-01-13",4.255,4.095,806900,{"date":1244,"open":1245,"high":1246,"low":1061,"close":1109,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1109},"2026-01-12",3.96,4.275,0.22,5.51,1976600,{"date":1251,"open":1163,"high":1163,"low":1198,"close":1252,"change":268,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-09",3.99,-2.68,578100,{"date":1256,"open":1139,"high":1109,"low":1075,"close":1129,"change":633,"percent_change":747,"volume":1257,"transactions":9,"vwap":1129},"2026-01-08",691400,{"date":1259,"open":1171,"high":1096,"low":1260,"close":1139,"change":544,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1139},"2026-01-07",4.065,2.2,565100,{"date":1264,"open":1072,"high":1109,"low":1252,"close":1171,"change":333,"percent_change":21,"volume":1265,"transactions":9,"vwap":1171},"2026-01-06",663000,{"date":1267,"open":1128,"high":1110,"low":1268,"close":1111,"change":187,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1111},"2026-01-05",4.053,0.48,819000,{"date":1272,"open":1075,"high":1109,"low":1144,"close":1072,"change":375,"percent_change":911,"volume":1273,"transactions":9,"vwap":1072},"2026-01-02",436500,{"date":1275,"open":1099,"high":1276,"low":1128,"close":1163,"change":268,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1163},"2025-12-31",4.293,-2.59,312800,{"date":1280,"open":1118,"high":1052,"low":1098,"close":1099,"change":375,"percent_change":911,"volume":1281,"transactions":9,"vwap":1099},"2025-12-30",433500,{"date":1283,"open":1082,"high":1284,"low":1163,"close":1284,"change":107,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-12-29",4.23,1.44,374900,{"date":1288,"open":1073,"high":1284,"low":1289,"close":1073,"change":506,"percent_change":1215,"volume":1290,"transactions":9,"vwap":1073},"2025-12-26",4.155,322100,{"date":1292,"open":1088,"high":1110,"low":1138,"close":1098,"change":216,"percent_change":593,"volume":1293,"transactions":9,"vwap":1098},"2025-12-24",357400,{"date":1295,"open":1129,"high":1116,"low":1129,"close":1099,"change":402,"percent_change":746,"volume":1296,"transactions":9,"vwap":1099},"2025-12-23",660500,{"date":1298,"open":1109,"high":1299,"low":1171,"close":1163,"change":216,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1163},"2025-12-22",4.245,-1.2,492500,{"date":1303,"open":1129,"high":1219,"low":1170,"close":1139,"change":431,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1139},"2025-12-19",1.21,2971200,{"date":1307,"open":1098,"high":1308,"low":1128,"close":1163,"change":375,"percent_change":911,"volume":1309,"transactions":9,"vwap":1163},"2025-12-18",4.251,729700,{"date":1311,"open":1139,"high":1099,"low":1312,"close":1128,"change":411,"percent_change":1134,"volume":1313,"transactions":9,"vwap":1128},"2025-12-17",4.115,638400,{"date":1315,"open":1111,"high":1299,"low":1171,"close":1082,"change":375,"percent_change":911,"volume":1316,"transactions":9,"vwap":1082},"2025-12-16",700500,{"date":1318,"open":1091,"high":1091,"low":1072,"close":1072,"change":197,"percent_change":1229,"volume":1319,"transactions":9,"vwap":1072},"2025-12-15",824400,{"date":1321,"open":1097,"high":1322,"low":1109,"close":1284,"change":287,"percent_change":287,"volume":1323,"transactions":9,"vwap":1284},"2025-12-12",4.325,993400,{"date":1325,"open":1052,"high":1246,"low":1111,"close":1284,"change":506,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1284},"2025-12-11",-0.47,671700,{"date":1329,"open":1129,"high":1052,"low":1171,"close":1052,"change":571,"percent_change":883,"volume":1330,"transactions":9,"vwap":1052},"2025-12-10",928300,{"date":1332,"open":1153,"high":1333,"low":474,"close":1151,"change":312,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1151},"2025-12-09",4.156,1.73,951800,{"date":1337,"open":1116,"high":1116,"low":1059,"close":1153,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1153},"2025-12-08",-0.26,-6.05,1486100,{"date":1342,"open":1117,"high":1166,"low":1175,"close":1110,"change":216,"percent_change":614,"volume":1343,"transactions":9,"vwap":1110},"2025-12-05",696900,{"date":1345,"open":1346,"high":1347,"low":1110,"close":1117,"change":20,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1117},"2025-12-04",4.41,4.43,-0.91,1223600,{"date":1351,"open":1089,"high":1347,"low":1097,"close":1352,"change":431,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-03",4.39,1.15,1460100,{"date":1356,"open":1357,"high":1352,"low":1284,"close":1089,"change":187,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1089},"2025-12-02",4.32,0.46,1150600,{"date":1361,"open":1109,"high":1322,"low":1096,"close":1357,"change":107,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1357},"2025-12-01",1.41,850900,{"date":1365,"open":1096,"high":1164,"low":1366,"close":1088,"change":107,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1088},"2025-11-28",4.195,1.43,410800,{"date":1370,"open":1170,"high":1099,"low":1170,"close":1096,"change":473,"percent_change":410,"volume":1371,"transactions":9,"vwap":1096},"2025-11-26",751100,{"date":1373,"open":1067,"high":1082,"low":1374,"close":1075,"change":1375,"percent_change":250,"volume":1376,"transactions":9,"vwap":1075},"2025-11-25",4,0.1,710300,{"date":1378,"open":1192,"high":1379,"low":403,"close":1380,"change":225,"percent_change":89,"volume":1381,"transactions":9,"vwap":1380},"2025-11-24",4.086,3.98,1186400,{"date":1383,"open":1384,"high":1245,"low":1385,"close":1386,"change":122,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-11-21",3.72,3.69,3.94,6.78,809600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1385,"change":411,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1385},"2025-11-20",3.75,3.764,3.58,-0.81,598700,{"date":1397,"open":1190,"high":1398,"low":1399,"close":1384,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1384},"2025-11-19",3.895,3.71,-0.15,-3.88,612300,{"date":1404,"open":1405,"high":1058,"low":1406,"close":1058,"change":375,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1058},"2025-11-18",3.82,3.74,0.26,507700,{"date":1410,"open":662,"high":1411,"low":1412,"close":1413,"change":187,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-11-17",3.875,3.724,3.86,0.52,680400,{"date":1417,"open":1391,"high":1418,"low":1391,"close":1060,"change":383,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1060},"2025-11-14",3.855,-1.54,622000,{"date":1422,"open":1423,"high":1061,"low":1423,"close":1424,"change":431,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-11-13",3.765,3.9,1.3,1336400,{"date":1428,"open":1429,"high":1413,"low":1430,"close":403,"change":107,"percent_change":1431,"volume":1432,"transactions":9,"vwap":403},"2025-11-12",3.78,3.725,1.58,1637000,{"date":1434,"open":1435,"high":1060,"low":1436,"close":1437,"change":1123,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-11-11",3.62,3.59,3.79,5.57,1166000,{"date":1441,"open":1442,"high":1374,"low":1436,"close":1436,"change":411,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1436},"2025-11-10",3.81,-0.83,2482400,{"date":1446,"open":882,"high":1144,"low":447,"close":1435,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1435},"2025-11-07",0.89,32.6,20819300,{"date":1451,"open":318,"high":331,"low":275,"close":293,"change":268,"percent_change":1452,"volume":1453,"transactions":9,"vwap":293},"2025-11-06",-3.87,934100,{"date":1455,"open":472,"high":472,"low":374,"close":626,"change":197,"percent_change":1456,"volume":1457,"transactions":9,"vwap":626},"2025-11-05",-3.07,691100,{"date":1459,"open":536,"high":357,"low":687,"close":366,"change":225,"percent_change":1460,"volume":1461,"transactions":9,"vwap":366},"2025-11-04",1.38,665900,{"date":1463,"open":382,"high":1464,"low":626,"close":392,"change":187,"percent_change":1465,"volume":1466,"transactions":9,"vwap":392},"2025-11-03",2.945,0.7,500300,{"date":1468,"open":319,"high":1469,"low":626,"close":318,"change":112,"percent_change":1470,"volume":1471,"transactions":9,"vwap":318},"2025-10-31",2.915,-0.35,559100,{"date":1473,"open":357,"high":481,"low":1474,"close":319,"change":268,"percent_change":1475,"volume":1476,"transactions":9,"vwap":319},"2025-10-30",2.875,-3.68,338100,{"date":1478,"open":392,"high":438,"low":1474,"close":481,"change":1479,"percent_change":557,"volume":1480,"transactions":9,"vwap":481},"2025-10-29",0.08,649300,{"date":1482,"open":318,"high":410,"low":1483,"close":332,"change":431,"percent_change":1484,"volume":1485,"transactions":9,"vwap":332},"2025-10-28",2.841,1.75,338400,{"date":1487,"open":481,"high":963,"low":382,"close":382,"change":268,"percent_change":1488,"volume":1489,"transactions":9,"vwap":382},"2025-10-27",-3.7,301600,{"date":1491,"open":357,"high":1492,"low":366,"close":357,"change":225,"percent_change":1493,"volume":1494,"transactions":9,"vwap":357},"2025-10-24",3.017,1.37,344600,{"date":1496,"open":390,"high":329,"low":409,"close":366,"change":112,"percent_change":834,"volume":1497,"transactions":9,"vwap":366},"2025-10-23",363300,{"date":1499,"open":332,"high":472,"low":373,"close":410,"change":208,"percent_change":1193,"volume":1500,"transactions":9,"vwap":410},"2025-10-22",723100,{"date":1502,"open":366,"high":357,"low":332,"close":332,"change":216,"percent_change":1223,"volume":1503,"transactions":9,"vwap":332},"2025-10-21",281200,{"date":1505,"open":332,"high":390,"low":319,"close":390,"change":544,"percent_change":429,"volume":1506,"transactions":9,"vwap":390},"2025-10-20",362700,{"date":1508,"open":357,"high":481,"low":382,"close":318,"change":197,"percent_change":1509,"volume":1510,"transactions":9,"vwap":318},"2025-10-17",-3.04,334900,{"date":1512,"open":417,"high":349,"low":1513,"close":390,"change":383,"percent_change":1514,"volume":1515,"transactions":9,"vwap":390},"2025-10-16",2.905,-1.99,245100,{"date":1517,"open":417,"high":348,"low":481,"close":963,"change":187,"percent_change":1518,"volume":1519,"transactions":9,"vwap":963},"2025-10-15",0.67,287500,{"date":1521,"open":318,"high":340,"low":318,"close":391,"change":544,"percent_change":81,"volume":1522,"transactions":9,"vwap":391},"2025-10-14",357200,{"date":1524,"open":349,"high":1525,"low":331,"close":332,"change":383,"percent_change":217,"volume":1526,"transactions":9,"vwap":332},"2025-10-13",3.059,699500,{"date":1528,"open":358,"high":1529,"low":390,"close":357,"change":268,"percent_change":1530,"volume":1531,"transactions":9,"vwap":357},"2025-10-10",3.145,-3.57,527400,{"date":1533,"open":347,"high":358,"low":963,"close":347,"change":287,"percent_change":287,"volume":1534,"transactions":9,"vwap":347},"2025-10-09",415500,{"date":1536,"open":357,"high":348,"low":357,"close":347,"change":1537,"percent_change":1346,"volume":1538,"transactions":9,"vwap":347},"2025-10-08",0.13,516400,{"date":1540,"open":340,"high":963,"low":366,"close":472,"change":411,"percent_change":1541,"volume":1542,"transactions":9,"vwap":472},"2025-10-07",-1.01,358400,{"date":1544,"open":462,"high":347,"low":1545,"close":329,"change":383,"percent_change":1546,"volume":1547,"transactions":9,"vwap":329},"2025-10-06",2.955,-1.97,377100,{"date":1549,"open":956,"high":480,"low":340,"close":349,"change":383,"percent_change":1550,"volume":1551,"transactions":9,"vwap":349},"2025-10-03",-1.94,586900,{"date":1553,"open":956,"high":505,"low":417,"close":358,"change":112,"percent_change":1554,"volume":1555,"transactions":9,"vwap":358},"2025-10-02",-0.32,573100,{"date":1557,"open":347,"high":1000,"low":347,"close":348,"change":411,"percent_change":1558,"volume":1559,"transactions":9,"vwap":348},"2025-10-01",-0.96,495500,{"date":1561,"open":447,"high":1562,"low":1563,"close":429,"change":197,"percent_change":1564,"volume":1565,"transactions":9,"vwap":429},"2025-09-30",3.23,3.095,-2.79,345700,{"date":1567,"open":521,"high":888,"low":505,"close":1562,"change":506,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1562},"2025-09-29",-0.62,446400,{"date":1571,"open":1572,"high":1573,"low":490,"close":513,"change":431,"percent_change":1574,"volume":1575,"transactions":9,"vwap":513},"2025-09-26",3.22,3.268,1.56,390800,{"date":1577,"open":504,"high":1572,"low":454,"close":447,"change":506,"percent_change":1568,"volume":1578,"transactions":9,"vwap":447},"2025-09-25",489100,{"date":1580,"open":1039,"high":905,"low":447,"close":1572,"change":1083,"percent_change":1581,"volume":649,"transactions":9,"vwap":1572},"2025-09-24",-3.59,{"date":1583,"open":88,"high":1584,"low":1585,"close":1039,"change":112,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1039},"2025-09-23",3.465,3.285,-0.3,861000,{"date":1589,"open":447,"high":882,"low":490,"close":877,"change":544,"percent_change":302,"volume":1590,"transactions":9,"vwap":877},"2025-09-22",677200,{"date":1592,"open":883,"high":1593,"low":844,"close":521,"change":1400,"percent_change":1594,"volume":1595,"transactions":9,"vwap":521},"2025-09-19",3.435,-4.4,1061500,{"date":1597,"open":862,"high":883,"low":888,"close":883,"change":402,"percent_change":903,"volume":1598,"transactions":9,"vwap":883},"2025-09-18",782500,{"date":1600,"open":844,"high":863,"low":939,"close":846,"change":431,"percent_change":847,"volume":1601,"transactions":9,"vwap":846},"2025-09-17",1164400,{"date":1603,"open":348,"high":521,"low":1011,"close":513,"change":571,"percent_change":1604,"volume":1605,"transactions":9,"vwap":513},"2025-09-16",4.5,778300,{"date":1607,"open":920,"high":1000,"low":1608,"close":348,"change":225,"percent_change":1425,"volume":1609,"transactions":9,"vwap":348},"2025-09-15",3.015,1151600,{"date":1611,"open":417,"high":1572,"low":944,"close":920,"change":506,"percent_change":916,"volume":1612,"transactions":9,"vwap":920},"2025-09-12",1661300,{"date":1614,"open":302,"high":429,"low":1615,"close":81,"change":1375,"percent_change":1039,"volume":1616,"transactions":9,"vwap":81},"2025-09-11",2.675,5922200,{"date":1618,"open":898,"high":898,"low":393,"close":481,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":481},"2025-09-10",-0.68,-18.53,2072200,{"date":1623,"open":1399,"high":1399,"low":1435,"close":1046,"change":333,"percent_change":1105,"volume":1624,"transactions":9,"vwap":1046},"2025-09-09",307700,{"date":1626,"open":1627,"high":1628,"low":1399,"close":1406,"change":1400,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1406},"2025-09-08",3.92,3.935,-3.86,295500,{"date":1632,"open":1252,"high":1075,"low":1633,"close":1190,"change":333,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1190},"2025-09-05",3.825,-1.77,486000,{"date":1637,"open":1638,"high":1203,"low":1442,"close":1245,"change":473,"percent_change":471,"volume":1639,"transactions":9,"vwap":1245},"2025-09-04",3.83,357600,{"date":1641,"open":1245,"high":1380,"low":1642,"close":1060,"change":621,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1060},"2025-09-03",3.76,-4,730500,{"date":1646,"open":1380,"high":1647,"low":1648,"close":1374,"change":333,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1374},"2025-09-02",4.055,3.945,-1.72,518100,{"date":1652,"open":1170,"high":1241,"low":1152,"close":1144,"change":225,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1144},"2025-08-29",0.99,441200,{"date":1656,"open":1374,"high":1074,"low":1424,"close":1150,"change":431,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1150},"2025-08-28",1.26,832900,{"date":1660,"open":1638,"high":1252,"low":1638,"close":1380,"change":544,"percent_change":1661,"volume":736,"transactions":9,"vwap":1380},"2025-08-27",2.31,{"date":1663,"open":1638,"high":1252,"low":1638,"close":1190,"change":431,"percent_change":1425,"volume":1664,"transactions":9,"vwap":1190},"2025-08-26",478600,{"date":1666,"open":1058,"high":1190,"low":662,"close":1060,"change":216,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1060},"2025-08-25",-1.29,401600,{"date":1670,"open":1671,"high":1066,"low":1671,"close":1190,"change":1407,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1190},"2025-08-22",3.65,7.16,858600,{"date":1675,"open":1385,"high":1676,"low":1393,"close":1047,"change":633,"percent_change":1076,"volume":1677,"transactions":9,"vwap":1047},"2025-08-21",3.7,415000,{"date":1679,"open":1676,"high":1680,"low":1681,"close":1399,"change":112,"percent_change":1040,"volume":1682,"transactions":9,"vwap":1399},"2025-08-20",3.745,3.645,734000,{"date":1684,"open":1685,"high":1384,"low":1686,"close":1384,"change":1165,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1384},"2025-08-19",3.56,3.54,5.08,845100,{"date":1690,"open":586,"high":1691,"low":1692,"close":1686,"change":506,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1686},"2025-08-18",3.6,3.485,-0.56,538400,{"date":1696,"open":1697,"high":1385,"low":1038,"close":1685,"change":383,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1685},"2025-08-15",3.66,-1.66,1276300,{"date":1701,"open":1393,"high":1671,"low":1702,"close":1435,"change":506,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1435},"2025-08-14",3.5,-0.55,806100,{"date":1706,"open":898,"high":1707,"low":905,"close":1708,"change":122,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-08-13",3.68,3.64,7.37,1364600,{"date":1712,"open":1021,"high":1713,"low":1021,"close":905,"change":514,"percent_change":1714,"volume":1715,"transactions":9,"vwap":905},"2025-08-12",3.48,4.95,1618400,{"date":1717,"open":480,"high":513,"low":462,"close":1562,"change":544,"percent_change":318,"volume":1718,"transactions":9,"vwap":1562},"2025-08-11",906800,{"date":1720,"open":357,"high":480,"low":472,"close":429,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":429},"2025-08-08",0.23,7.9,1216600,{"date":1725,"open":276,"high":410,"low":1615,"close":332,"change":1721,"percent_change":1726,"volume":1727,"transactions":9,"vwap":332},"2025-08-07",8.58,1118500,{"date":1729,"open":906,"high":275,"low":906,"close":1730,"change":925,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-08-06",2.68,31.37,2067000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":431,"percent_change":250,"volume":1738,"transactions":9,"vwap":1736},"2025-08-05",2.01,2.04,1.99,438100,{"date":1740,"open":1735,"high":1741,"low":1742,"close":1737,"change":287,"percent_change":287,"volume":1743,"transactions":9,"vwap":1737},"2025-08-04",2.02,1.98,509400,{"date":1745,"open":1746,"high":1747,"low":1737,"close":1737,"change":197,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1737},"2025-08-01",2.05,2.08,-4.33,462900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1747,"change":633,"percent_change":1488,"volume":1755,"transactions":9,"vwap":1747},"2025-07-31",2.16,2.18,2.07,350200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1752,"change":440,"percent_change":1199,"volume":1761,"transactions":9,"vwap":1752},"2025-07-30",2.25,2.28,2.12,349300,{"date":1763,"open":1764,"high":18,"low":1765,"close":1766,"change":20,"percent_change":1062,"volume":1767,"transactions":9,"vwap":1766},"2025-07-29",2.32,2.255,2.26,609600,{"date":1769,"open":28,"high":18,"low":26,"close":28,"change":112,"percent_change":839,"volume":1770,"transactions":9,"vwap":28},"2025-07-28",277500,{"date":1772,"open":18,"high":667,"low":1773,"close":1661,"change":112,"percent_change":839,"volume":1774,"transactions":9,"vwap":1661},"2025-07-25",2.24,294800,{"date":1776,"open":260,"high":592,"low":28,"close":1764,"change":798,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1764},"2025-07-24",-8.3,624200,{"date":1780,"open":667,"high":295,"low":196,"close":643,"change":1123,"percent_change":1726,"volume":1781,"transactions":9,"vwap":643},"2025-07-23",680200,{"date":1783,"open":1784,"high":16,"low":1785,"close":18,"change":402,"percent_change":1714,"volume":1786,"transactions":9,"vwap":18},"2025-07-22",2.23,2.22,1802300,{"date":1788,"open":1773,"high":1789,"low":1790,"close":1785,"change":287,"percent_change":287,"volume":1791,"transactions":9,"vwap":1785},"2025-07-21",2.27,2.21,592700,{"date":1793,"open":1766,"high":28,"low":1794,"close":1785,"change":112,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1785},"2025-07-18",2.205,-0.45,682300,{"date":1798,"open":1799,"high":1759,"low":1800,"close":1784,"change":312,"percent_change":844,"volume":1801,"transactions":9,"vwap":1784},"2025-07-17",2.17,2.14,713900,{"date":1803,"open":1736,"high":1799,"low":1804,"close":1752,"change":1537,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1752},"2025-07-16",2.03,6.4,3058800,{"date":1808,"open":1747,"high":1747,"low":1741,"close":1804,"change":20,"percent_change":465,"volume":1809,"transactions":9,"vwap":1804},"2025-07-15",290000,{"date":1811,"open":1812,"high":1752,"low":1813,"close":1754,"change":633,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1754},"2025-07-14",2.15,2.065,-3.72,284300,{"date":1817,"open":1785,"high":1818,"low":1819,"close":1812,"change":197,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1812},"2025-07-11",2.235,2.13,-4.02,222100,{"date":1823,"open":1759,"high":1764,"low":1784,"close":1773,"change":20,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1773},"2025-07-10",-1.75,231300,{"date":1827,"open":1784,"high":26,"low":1794,"close":1759,"change":1479,"percent_change":1708,"volume":1828,"transactions":9,"vwap":1759},"2025-07-09",562200,{"date":1830,"open":1831,"high":1832,"low":1753,"close":1261,"change":375,"percent_change":1358,"volume":1833,"transactions":9,"vwap":1261},"2025-07-08",2.19,2.238,433100,{"date":1835,"open":1784,"high":1836,"low":1752,"close":1831,"change":333,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1831},"2025-07-07",2.275,-3.1,403400,{"date":1840,"open":1766,"high":26,"low":1841,"close":1766,"change":375,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1766},"2025-07-03",2.215,0.44,361200,{"date":1845,"open":906,"high":1846,"low":1847,"close":1758,"change":851,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1758},"2025-07-02",2.265,2.105,7.14,1339500,{"date":1851,"open":1852,"high":1752,"low":1852,"close":1853,"change":1375,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-07-01",2,2.1,5,751800,{"date":1857,"open":1737,"high":983,"low":1737,"close":1852,"change":333,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1852},"2025-06-30",-3.38,284700,{"date":1861,"open":1735,"high":1853,"low":1737,"close":1754,"change":107,"percent_change":481,"volume":1862,"transactions":9,"vwap":1754},"2025-06-27",2239500,{"date":1864,"open":1735,"high":1735,"low":1865,"close":1735,"change":187,"percent_change":102,"volume":1866,"transactions":9,"vwap":1735},"2025-06-26",1.981,290600,{"date":1868,"open":1736,"high":1736,"low":1742,"close":1737,"change":20,"percent_change":1546,"volume":1869,"transactions":9,"vwap":1737},"2025-06-25",300800,{"date":1871,"open":1735,"high":1872,"low":1852,"close":1804,"change":208,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1804},"2025-06-24",2.069,1.5,340100,{"date":1876,"open":1877,"high":1735,"low":1878,"close":1852,"change":375,"percent_change":1154,"volume":1879,"transactions":9,"vwap":1852},"2025-06-23",1.97,1.92,551100,{"date":1881,"open":1747,"high":1747,"low":1742,"close":1737,"change":633,"percent_change":1629,"volume":1882,"transactions":9,"vwap":1737},"2025-06-20",382500,{"date":1884,"open":983,"high":1819,"low":1885,"close":1754,"change":287,"percent_change":287,"volume":1886,"transactions":9,"vwap":1754},"2025-06-18",2.055,385300,{"date":1888,"open":367,"high":1760,"low":1746,"close":1754,"change":506,"percent_change":1558,"volume":1889,"transactions":9,"vwap":1754},"2025-06-17",743300,{"date":1891,"open":1853,"high":1892,"low":983,"close":367,"change":187,"percent_change":1893,"volume":1894,"transactions":9,"vwap":367},"2025-06-16",2.116,0.97,394600,{"date":1896,"open":367,"high":1760,"low":1746,"close":1754,"change":383,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1754},"2025-06-13",-2.82,227400,{"date":1900,"open":1760,"high":1799,"low":906,"close":1819,"change":506,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1819},"2025-06-12",-0.93,260800,{"date":1904,"open":1753,"high":1790,"low":1812,"close":1812,"change":411,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1812},"2025-06-11",-1.38,267500,{"date":1908,"open":1831,"high":1794,"low":1752,"close":1753,"change":187,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1753},"2025-06-10",0.93,290200,{"date":1912,"open":1760,"high":1913,"low":1760,"close":1752,"change":225,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1752},"2025-06-09",2.185,1.89,380200,{"date":1917,"open":1760,"high":1812,"low":906,"close":1760,"change":225,"percent_change":1878,"volume":1918,"transactions":9,"vwap":1760},"2025-06-06",271500,{"date":1920,"open":1819,"high":1799,"low":1754,"close":1747,"change":411,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1747},"2025-06-05",-1.42,433300,{"date":1924,"open":983,"high":1760,"low":1741,"close":906,"change":225,"percent_change":1925,"volume":1926,"transactions":9,"vwap":906},"2025-06-04",1.93,637400,{"date":1928,"open":1929,"high":1847,"low":1925,"close":1754,"change":571,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1754},"2025-06-03",1.94,7.25,665800,{"date":1933,"open":957,"high":1877,"low":1934,"close":1925,"change":112,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1925},"2025-06-02",1.905,-0.52,293400,{"date":1938,"open":1877,"high":1939,"low":1929,"close":1929,"change":383,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1929},"2025-05-30",2.0050001,-3,482900,{"date":1943,"open":1877,"high":1735,"low":724,"close":1852,"change":208,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1852},"2025-05-29",1.52,211100,{"date":1947,"open":1746,"high":1885,"low":1948,"close":1877,"change":197,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1877},"2025-05-28",1.965,-4.37,304100,{"date":1952,"open":1735,"high":367,"low":1737,"close":983,"change":544,"percent_change":1953,"volume":1954,"transactions":9,"vwap":983},"2025-05-27",4.57,490900,{"date":1956,"open":1737,"high":1957,"low":1948,"close":1877,"change":216,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1877},"2025-05-23",2.015,-2.48,306600,{"date":1961,"open":1877,"high":1962,"low":724,"close":1741,"change":225,"percent_change":1741,"volume":1963,"transactions":9,"vwap":1741},"2025-05-22",2.085,394300,{"date":1965,"open":1853,"high":1760,"low":1742,"close":1742,"change":621,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1742},"2025-05-21",-7.48,367300,{"date":1969,"open":1799,"high":1261,"low":1819,"close":1800,"change":411,"percent_change":1905,"volume":1970,"transactions":9,"vwap":1800},"2025-05-20",511600,{"date":1972,"open":906,"high":1261,"low":906,"close":1799,"change":287,"percent_change":287,"volume":1973,"transactions":9,"vwap":1799},"2025-05-19",392800,{"date":1975,"open":1752,"high":1790,"low":1976,"close":1799,"change":287,"percent_change":287,"volume":1977,"transactions":9,"vwap":1799},"2025-05-16",2.145,453400,{"date":1979,"open":1799,"high":1794,"low":1980,"close":1799,"change":112,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1799},"2025-05-15",2.095,-0.46,609400,{"date":1984,"open":1799,"high":1784,"low":1819,"close":1753,"change":287,"percent_change":287,"volume":1985,"transactions":9,"vwap":1753},"2025-05-14",517900,{"date":1987,"open":1785,"high":28,"low":1752,"close":1753,"change":20,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1753},"2025-05-13",-1.8,695400,{"date":1991,"open":1737,"high":16,"low":1737,"close":1785,"change":1012,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1785},"2025-05-12",17.46,1740300,{"date":1995,"open":1996,"high":1925,"low":1997,"close":1914,"change":20,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1914},"2025-05-09",1.9,1.743,-2.07,992300,{"date":2001,"open":2002,"high":1925,"low":176,"close":1925,"change":514,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1925},"2025-05-08",1.78,9.04,1113300,{"date":2006,"open":1760,"high":1760,"low":2007,"close":2008,"change":1586,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-05-07",1.745,1.77,-14.49,909500,{"date":2012,"open":1819,"high":1752,"low":983,"close":1754,"change":268,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1754},"2025-05-06",-5.05,459800,{"date":2016,"open":1752,"high":1790,"low":1752,"close":1753,"change":506,"percent_change":1348,"volume":2017,"transactions":9,"vwap":1753},"2025-05-05",325800,{"date":2019,"open":1758,"high":28,"low":1831,"close":1261,"change":20,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1261},"2025-05-02",-1.79,500500,{"date":2023,"open":1812,"high":1773,"low":906,"close":1773,"change":544,"percent_change":1098,"volume":2024,"transactions":9,"vwap":1773},"2025-05-01",397700,{"date":2026,"open":983,"high":1799,"low":983,"close":1812,"change":107,"percent_change":318,"volume":2027,"transactions":9,"vwap":1812},"2025-04-30",538200,{"date":2029,"open":1754,"high":1980,"low":1746,"close":367,"change":287,"percent_change":287,"volume":2030,"transactions":9,"vwap":367},"2025-04-29",305900,{"date":2032,"open":983,"high":906,"low":1746,"close":367,"change":187,"percent_change":1893,"volume":2033,"transactions":9,"vwap":367},"2025-04-28",369400,{"date":2035,"open":1746,"high":367,"low":1804,"close":1754,"change":287,"percent_change":287,"volume":2036,"transactions":9,"vwap":1754},"2025-04-25",291300,{"date":2038,"open":1736,"high":367,"low":2039,"close":1754,"change":187,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1754},"2025-04-24",2.011,0.98,303600,{"date":2043,"open":1804,"high":1747,"low":1852,"close":1746,"change":312,"percent_change":1686,"volume":2044,"transactions":9,"vwap":1746},"2025-04-23",665500,{"date":180,"open":1852,"high":1804,"low":1877,"close":1742,"change":506,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1742},-1,675400]