[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRZN":3,"homepage-market-summary":33,"stock-historical-HRZN":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"HRZN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Horizon Technology Finance Corporation","Nasdaq",null,"Common Stock","Horizon Technology Finance Corp is a specialty finance company. Its investment objective is to maximize its investment portfolio's total return by generating current income from the debt investments it makes and capital appreciation from the warrants it receives when making such debt investments. It lends to and invests in development-stage companies in the technology, life science, healthcare information and services, and sustainability industries.","Farmington, CT",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},7.7922,0.36,"Monthly","2026-10-16",{"close":20,"open":21,"high":22,"low":23,"prev_close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},4.62,4.66,4.67,4.59,0,330418.891849,3531,4.6232,6.85,3.8,818975.207005744,26.9,4005,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},9.07,746221,272370601.751436,-44.47,"2025-04-22",[185,186,196,206,216,225,232,239,246,253,258,267,276,286,294,303,313,323,333,342,351,359,368,376,384,394,402,411,420,427,436,444,453,460,468,476,485,494,500,508,516,524,534,541,550,561,568,577,587,594,602,609,617,624,631,635,639,642,646,650,654,657,660,663,667,670,673,678,682,685,691,696,700,705,711,716,721,727,731,736,741,745,749,752,755,761,765,770,774,779,785,789,795,800,806,812,817,821,826,831,836,840,844,848,852,857,862,866,870,876,884,889,894,898,902,906,909,914,919,922,926,930,934,938,942,946,950,954,957,960,965,969,972,976,979,983,987,991,995,999,1004,1009,1013,1016,1020,1025,1029,1033,1039,1045,1054,1060,1067,1073,1077,1083,1090,1096,1104,1112,1118,1124,1129,1135,1141,1144,1149,1155,1160,1166,1169,1172,1176,1180,1183,1187,1191,1195,1199,1203,1207,1211,1215,1218,1222,1226,1231,1234,1237,1240,1246,1250,1256,1259,1262,1267,1270,1275,1279,1283,1288,1293,1296,1300,1303,1307,1311,1314,1317,1320,1323,1326,1329,1332,1335,1339,1343,1347,1351,1355,1359,1362,1365,1370,1375,1379,1383,1386,1389,1393,1398,1402,1405,1410,1416,1422,1429,1434,1440,1445,1451,1456,1461,1466,1470,1474,1479,1483,1489,1492,1497,1500,1505,1510,1514,1517,1521,1525,1528,1531,1535,1537,1541,1543,1548,1556,1560,1565,1571,1575,1579,1585,1589,1594,1599,1602,1606,1609,1612,1616,1620,1623,1627,1629,1634,1641,1648,1655,1659,1665,1671,1679,1685,1691,1697,1704,1711,1717,1724,1730,1737,1743,1750,1757,1761,1767,1772,1777,1782,1786,1790,1794,1798,1806,1811,1817,1822,1827,1832,1835,1841,1847,1853,1858,1863,1867,1871,1878,1882,1886,1890,1894,1899,1903,1906,1911,1915,1918,1922,1925,1928,1931,1934,1938,1942,1945,1949,1954,1958,1962,1967,1972,1976,1980,1983,1987,1990,1994,1999,2004,2011,2019,2026,2034,2041],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",4.57,4.645,4.56,0.03,0.65,407312.058879,3711,4.5974,{"date":197,"open":198,"high":199,"low":200,"close":23,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",4.64,4.6794,4.58,-0.04,-0.86,261039.935365,2392,4.6155,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",4.54,4.655,4.63,0.095,2.09,212969.16987,2582,4.6318,{"date":217,"open":190,"high":23,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",4.5,4.535,-0.095,-2.05,273685.224718,3124,4.5475,{"date":226,"open":189,"high":99,"low":208,"close":210,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.04,0.87,275634.765564,2796,4.5924,{"date":233,"open":210,"high":210,"low":190,"close":23,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",-0.02,-0.43,357081.973406,2880,4.5817,{"date":240,"open":99,"high":21,"low":241,"close":242,"change":201,"percent_change":202,"volume":243,"transactions":244,"vwap":245},"2026-09-23",4.595,4.61,294953.525848,2464,4.621,{"date":247,"open":22,"high":248,"low":20,"close":99,"change":115,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",4.69,-0.21,228954.742573,2528,4.6476,{"date":254,"open":22,"high":248,"low":20,"close":21,"change":115,"percent_change":249,"volume":255,"transactions":256,"vwap":257},"2026-09-21",194133.169641,2235,4.6565,{"date":259,"open":99,"high":260,"low":261,"close":22,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",4.71,4.6,-0.05,-1.06,313223.49702,3146,4.6594,{"date":268,"open":200,"high":269,"low":188,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",4.7431,4.72,0.19,4.19,367632.771612,3940,4.705,{"date":277,"open":20,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",4.73,4.505,4.53,-0.16,-3.41,754654.577032,6041,4.5571,{"date":287,"open":288,"high":288,"low":289,"close":248,"change":249,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",4.92,4.675,-4.29,842055.267624,6081,4.744,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":24,"percent_change":24,"volume":300,"transactions":301,"vwap":302},"2026-09-14",4.91,4.97,4.87,4.9,961392.26787,5828,4.924,{"date":304,"open":305,"high":306,"low":307,"close":299,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",4.89,4.93,4.845,0.05,1.03,792407.625429,4654,4.8801,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":110,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",4.77,4.859,4.76,4.85,1.25,559292.596436,4799,4.8254,{"date":324,"open":325,"high":326,"low":315,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",4.8,4.8896,4.79,-0.07,-1.44,565915.787231,4051,4.8124,{"date":334,"open":318,"high":288,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",4.825,4.86,0.02,0.41,690766.431026,4305,4.8698,{"date":343,"open":318,"high":344,"low":345,"close":346,"change":234,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",4.915,4.785,4.84,-0.41,859089.945201,6586,4.8467,{"date":352,"open":353,"high":354,"low":355,"close":336,"change":110,"percent_change":319,"volume":356,"transactions":357,"vwap":358},"2026-09-03",4.83,4.885,4.75,758986.521725,4873,4.8343,{"date":360,"open":208,"high":361,"low":362,"close":325,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",4.805,4.51,0.29,6.43,890621.463571,5855,4.6895,{"date":369,"open":21,"high":260,"low":370,"close":362,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",4.495,-0.15,-3.22,867837.616042,5076,4.5476,{"date":377,"open":378,"high":379,"low":99,"close":21,"change":201,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",4.7,4.795,-0.85,962783.748379,5280,4.6956,{"date":385,"open":386,"high":387,"low":388,"close":378,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",4.81,4.844,4.691,-0.12,-2.49,1076740.125727,5438,4.7318,{"date":395,"open":336,"high":396,"low":327,"close":397,"change":191,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",4.995,4.82,0.63,1252963.058674,6816,4.8823,{"date":403,"open":404,"high":405,"low":406,"close":327,"change":337,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",4.78,4.8205,4.74,0.42,340839.477856,2771,4.7749,{"date":412,"open":298,"high":413,"low":414,"close":315,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",4.88,4.755,-0.09,-1.85,403232.270966,4487,4.7999,{"date":421,"open":397,"high":305,"low":422,"close":336,"change":227,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",4.7546,0.83,461824.686959,3751,4.8403,{"date":428,"open":429,"high":430,"low":260,"close":397,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",4.935,4.94,-0.1,-2.03,685889.700548,5957,4.7756,{"date":437,"open":438,"high":439,"low":298,"close":288,"change":281,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",5.05,5.1,-3.15,641063.815946,5138,4.945,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":191,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",5.04,5.1051,5.08,0.59,558296.486556,5935,5.0744,{"date":454,"open":455,"high":439,"low":456,"close":438,"change":308,"percent_change":49,"volume":457,"transactions":458,"vwap":459},"2026-08-18",4.98,4.95,954351.643264,6128,5.0549,{"date":461,"open":305,"high":462,"low":463,"close":462,"change":115,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",5,4.865,-0.2,954504.97309,6274,4.921,{"date":469,"open":439,"high":470,"low":462,"close":471,"change":431,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",5.14,5.01,-1.96,1086936.777239,8984,5.0481,{"date":477,"open":455,"high":478,"low":455,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",5.12,5.11,0.14,2.82,934420.476027,6514,5.0547,{"date":486,"open":305,"high":487,"low":488,"close":297,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",4.985,4.8899,0.08,1.64,666280.064,6676,4.938,{"date":495,"open":270,"high":296,"low":270,"close":305,"change":480,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",2.95,837725.169452,7764,4.8351,{"date":501,"open":242,"high":355,"low":502,"close":355,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",4.609,0.11,2.37,977602.240091,6186,4.7121,{"date":509,"open":510,"high":260,"low":511,"close":198,"change":110,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",4.585,4.565,1.31,560786.984362,6014,4.6661,{"date":517,"open":518,"high":289,"low":519,"close":200,"change":520,"percent_change":188,"volume":521,"transactions":522,"vwap":523},"2026-08-06",4.43,4.415,0.2,799371.262863,7059,4.5927,{"date":525,"open":526,"high":519,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",4.26,4.15,4.38,-0.17,-3.74,1162105.270395,13932,4.2717,{"date":535,"open":362,"high":188,"low":370,"close":536,"change":227,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",4.55,0.89,405603.2317,4696,4.5365,{"date":542,"open":543,"high":544,"low":545,"close":362,"change":271,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",4.35,4.52,4.33,4.4,422879.136252,5110,4.4575,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",4.42,4.4572,4.31,4.32,-0.08,-1.82,508086.683107,5417,4.3488,{"date":562,"open":554,"high":552,"low":563,"close":546,"change":564,"percent_change":212,"volume":565,"transactions":566,"vwap":567},"2026-07-30",4.305,0.09,477861.657781,4691,4.3587,{"date":569,"open":570,"high":571,"low":572,"close":554,"change":115,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",4.28,4.365,4.24,-0.23,459351.514821,4302,4.2973,{"date":578,"open":579,"high":580,"low":581,"close":555,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",4.3,4.34,4.225,0.01,0.23,456589.790818,4747,4.2984,{"date":588,"open":555,"high":589,"low":590,"close":554,"change":24,"percent_change":24,"volume":591,"transactions":592,"vwap":593},"2026-07-27",4.36,4.25,716479.220655,4920,4.2892,{"date":595,"open":596,"high":597,"low":579,"close":554,"change":431,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",4.45,4.48,-2.27,379344.554231,3899,4.3744,{"date":603,"open":218,"high":544,"low":589,"close":604,"change":415,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",4.41,-2,466277.846035,4804,4.4102,{"date":610,"open":188,"high":242,"low":611,"close":218,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",4.425,-0.06,-1.32,568464.356757,5393,4.4918,{"date":618,"open":261,"high":248,"low":536,"close":190,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",-0.03,-0.65,352020.185057,4304,4.6292,{"date":625,"open":20,"high":99,"low":626,"close":23,"change":328,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",4.4272,-1.5,689065.516296,5726,4.5305,{"date":632,"open":633,"high":355,"low":210,"close":21,"change":201,"percent_change":380,"volume":634,"transactions":9,"vwap":21},"2026-07-17",4.68,417900,{"date":636,"open":21,"high":317,"low":242,"close":378,"change":619,"percent_change":637,"volume":638,"transactions":9,"vwap":378},"2026-07-16",-0.63,782100,{"date":640,"open":404,"high":346,"low":378,"close":278,"change":337,"percent_change":407,"volume":641,"transactions":9,"vwap":278},"2026-07-15",1183500,{"date":643,"open":248,"high":355,"low":22,"close":260,"change":308,"percent_change":644,"volume":645,"transactions":9,"vwap":260},"2026-07-14",1.07,642000,{"date":647,"open":248,"high":270,"low":198,"close":21,"change":582,"percent_change":648,"volume":649,"transactions":9,"vwap":21},"2026-07-13",0.22,611100,{"date":651,"open":210,"high":270,"low":20,"close":99,"change":337,"percent_change":652,"volume":653,"transactions":9,"vwap":99},"2026-07-10",0.43,377000,{"date":655,"open":198,"high":378,"low":200,"close":210,"change":234,"percent_change":235,"volume":656,"transactions":9,"vwap":210},"2026-07-09",490300,{"date":658,"open":261,"high":21,"low":190,"close":99,"change":582,"percent_change":648,"volume":659,"transactions":9,"vwap":99},"2026-07-08",334000,{"date":661,"open":20,"high":260,"low":261,"close":198,"change":24,"percent_change":24,"volume":662,"transactions":9,"vwap":198},"2026-07-07",1253300,{"date":664,"open":270,"high":355,"low":198,"close":198,"change":556,"percent_change":665,"volume":666,"transactions":9,"vwap":198},"2026-07-06",-1.69,591700,{"date":668,"open":317,"high":325,"low":633,"close":270,"change":115,"percent_change":249,"volume":669,"transactions":9,"vwap":270},"2026-07-02",381200,{"date":671,"open":270,"high":327,"low":378,"close":278,"change":24,"percent_change":24,"volume":672,"transactions":9,"vwap":278},"2026-07-01",515200,{"date":674,"open":22,"high":317,"low":99,"close":278,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":278},"2026-06-30",0.07,1.5,589000,{"date":679,"open":208,"high":21,"low":544,"close":21,"change":125,"percent_change":680,"volume":681,"transactions":9,"vwap":21},"2026-06-29",5.67,712700,{"date":683,"open":604,"high":596,"low":528,"close":604,"change":24,"percent_change":24,"volume":684,"transactions":9,"vwap":604},"2026-06-26",364100,{"date":686,"open":687,"high":518,"low":687,"close":604,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":604},"2026-06-25",4.29,0.15,3.52,494600,{"date":692,"open":555,"high":543,"low":693,"close":526,"change":201,"percent_change":694,"volume":695,"transactions":9,"vwap":526},"2026-06-24",4.2,-0.93,734800,{"date":697,"open":698,"high":555,"low":698,"close":579,"change":480,"percent_change":91,"volume":699,"transactions":9,"vwap":579},"2026-06-23",4.12,635900,{"date":701,"open":693,"high":580,"low":702,"close":702,"change":612,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-22",4.16,-1.42,682900,{"date":706,"open":527,"high":572,"low":707,"close":708,"change":489,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-18",4.14,4.22,1.93,589300,{"date":712,"open":570,"high":543,"low":713,"close":707,"change":573,"percent_change":714,"volume":715,"transactions":9,"vwap":707},"2026-06-17",4.1,-5.26,1159900,{"date":717,"open":362,"high":261,"low":543,"close":718,"change":389,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-16",4.37,-2.67,1379600,{"date":722,"open":552,"high":190,"low":604,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-15",4.49,0.13,2.98,862100,{"date":728,"open":261,"high":261,"low":589,"close":589,"change":249,"percent_change":729,"volume":730,"transactions":9,"vwap":589},"2026-06-12",-4.6,909500,{"date":732,"open":218,"high":378,"low":733,"close":188,"change":724,"percent_change":734,"volume":735,"transactions":9,"vwap":188},"2026-06-11",4.47,2.93,1000100,{"date":737,"open":579,"high":733,"low":590,"close":738,"change":724,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-10",4.44,3.02,669400,{"date":742,"open":733,"high":723,"low":570,"close":554,"change":529,"percent_change":743,"volume":744,"transactions":9,"vwap":554},"2026-06-09",-3.79,1211600,{"date":746,"open":20,"high":260,"low":597,"close":597,"change":389,"percent_change":747,"volume":748,"transactions":9,"vwap":597},"2026-06-08",-2.61,920500,{"date":750,"open":23,"high":22,"low":208,"close":261,"change":262,"percent_change":76,"volume":751,"transactions":9,"vwap":261},"2026-06-05",986200,{"date":753,"open":552,"high":21,"low":546,"close":99,"change":648,"percent_change":297,"volume":754,"transactions":9,"vwap":99},"2026-06-04",799300,{"date":756,"open":200,"high":200,"low":757,"close":518,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":518},"2026-06-03",4.39,-0.19,-4.11,784400,{"date":762,"open":190,"high":633,"low":536,"close":20,"change":110,"percent_change":763,"volume":764,"transactions":9,"vwap":20},"2026-06-02",1.32,968800,{"date":766,"open":528,"high":200,"low":580,"close":190,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":190},"2026-06-01",0.17,3.87,1116100,{"date":771,"open":772,"high":738,"low":272,"close":757,"change":520,"percent_change":315,"volume":773,"transactions":9,"vwap":757},"2026-05-29",4.21,1359900,{"date":775,"open":776,"high":570,"low":776,"close":272,"change":503,"percent_change":777,"volume":778,"transactions":9,"vwap":272},"2026-05-28",4.06,2.7,831800,{"date":780,"open":781,"high":782,"low":776,"close":783,"change":582,"percent_change":125,"volume":784,"transactions":9,"vwap":783},"2026-05-27",4.07,4.13,4.08,454800,{"date":786,"open":787,"high":707,"low":787,"close":781,"change":110,"percent_change":676,"volume":788,"transactions":9,"vwap":781},"2026-05-26",4.01,732500,{"date":790,"open":791,"high":781,"low":792,"close":787,"change":234,"percent_change":793,"volume":794,"transactions":9,"vwap":787},"2026-05-22",4.03,3.97,-0.5,901800,{"date":796,"open":776,"high":713,"low":797,"close":791,"change":201,"percent_change":798,"volume":799,"transactions":9,"vwap":791},"2026-05-21",3.9,-0.98,915700,{"date":801,"open":787,"high":802,"low":803,"close":781,"change":308,"percent_change":804,"volume":805,"transactions":9,"vwap":781},"2026-05-20",4.11,3.95,1.24,749600,{"date":807,"open":808,"high":698,"low":787,"close":809,"change":619,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-05-19",4.05,4.02,-0.74,770500,{"date":813,"open":272,"high":272,"low":814,"close":808,"change":464,"percent_change":815,"volume":816,"transactions":9,"vwap":808},"2026-05-18",3.99,-4.71,778400,{"date":818,"open":545,"high":589,"low":590,"close":590,"change":415,"percent_change":819,"volume":820,"transactions":9,"vwap":590},"2026-05-15",-2.07,885300,{"date":822,"open":590,"high":604,"low":708,"close":580,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":580},"2026-05-14",0.12,2.84,710400,{"date":827,"open":572,"high":687,"low":828,"close":708,"change":234,"percent_change":829,"volume":830,"transactions":9,"vwap":708},"2026-05-13",4.17,-0.47,606200,{"date":832,"open":554,"high":545,"low":833,"close":572,"change":415,"percent_change":834,"volume":835,"transactions":9,"vwap":572},"2026-05-12",4.18,-2.08,586700,{"date":837,"open":218,"high":218,"low":555,"close":545,"change":249,"percent_change":838,"volume":839,"transactions":9,"vwap":545},"2026-05-11",-4.63,922600,{"date":841,"open":362,"high":536,"low":528,"close":208,"change":191,"percent_change":842,"volume":843,"transactions":9,"vwap":208},"2026-05-08",0.67,761300,{"date":845,"open":210,"high":99,"low":546,"close":362,"change":328,"percent_change":846,"volume":847,"transactions":9,"vwap":362},"2026-05-07",-1.53,989800,{"date":849,"open":526,"high":242,"low":572,"close":200,"change":155,"percent_change":850,"volume":851,"transactions":9,"vwap":200},"2026-05-06",8.27,2135300,{"date":853,"open":708,"high":590,"low":707,"close":854,"change":308,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-05",4.23,1.2,963100,{"date":858,"open":272,"high":859,"low":702,"close":833,"change":201,"percent_change":860,"volume":861,"transactions":9,"vwap":833},"2026-05-04",4.27,-0.95,775600,{"date":863,"open":833,"high":526,"low":527,"close":708,"change":191,"percent_change":864,"volume":865,"transactions":9,"vwap":708},"2026-05-01",0.72,752900,{"date":867,"open":797,"high":693,"low":797,"close":272,"change":363,"percent_change":868,"volume":869,"transactions":9,"vwap":272},"2026-04-30",7.44,1029900,{"date":871,"open":872,"high":803,"low":873,"close":797,"change":201,"percent_change":874,"volume":875,"transactions":9,"vwap":797},"2026-04-29",3.92,3.85,-1.02,699400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":675,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-04-28",3.88,3.96,3.86,3.94,1.81,760100,{"date":885,"open":886,"high":797,"low":29,"close":768,"change":115,"percent_change":887,"volume":888,"transactions":9,"vwap":768},"2026-04-27",3.89,-0.26,1321500,{"date":890,"open":891,"high":808,"low":878,"close":878,"change":371,"percent_change":892,"volume":893,"transactions":9,"vwap":878},"2026-04-24",4,-3.72,1951300,{"date":895,"open":707,"high":707,"low":891,"close":791,"change":389,"percent_change":896,"volume":897,"transactions":9,"vwap":791},"2026-04-23",-2.89,1332600,{"date":899,"open":854,"high":687,"low":698,"close":527,"change":262,"percent_change":900,"volume":901,"transactions":9,"vwap":527},"2026-04-22",-1.19,1497600,{"date":903,"open":687,"high":545,"low":828,"close":693,"change":415,"percent_change":904,"volume":905,"transactions":9,"vwap":693},"2026-04-21",-2.1,1439100,{"date":907,"open":580,"high":757,"low":526,"close":687,"change":415,"percent_change":221,"volume":908,"transactions":9,"vwap":687},"2026-04-20",1093400,{"date":910,"open":911,"high":208,"low":543,"close":528,"change":262,"percent_change":912,"volume":913,"transactions":9,"vwap":528},"2026-04-17",4.46,-1.13,1939700,{"date":915,"open":248,"high":406,"low":604,"close":518,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":518},"2026-04-16",-0.34,-7.13,1788100,{"date":920,"open":404,"high":397,"low":355,"close":315,"change":191,"percent_change":398,"volume":921,"transactions":9,"vwap":315},"2026-04-15",971800,{"date":923,"open":188,"high":355,"low":188,"close":406,"change":767,"percent_change":924,"volume":925,"transactions":9,"vwap":406},"2026-04-14",3.72,686500,{"date":927,"open":362,"high":23,"low":552,"close":188,"change":308,"percent_change":928,"volume":929,"transactions":9,"vwap":188},"2026-04-13",1.11,522600,{"date":931,"open":200,"high":20,"low":218,"close":544,"change":619,"percent_change":932,"volume":933,"transactions":9,"vwap":544},"2026-04-10",-0.66,483900,{"date":935,"open":261,"high":198,"low":536,"close":536,"change":612,"percent_change":936,"volume":937,"transactions":9,"vwap":536},"2026-04-09",-1.3,430800,{"date":939,"open":280,"high":210,"low":544,"close":242,"change":767,"percent_change":940,"volume":941,"transactions":9,"vwap":242},"2026-04-08",3.83,640900,{"date":943,"open":733,"high":200,"low":738,"close":738,"change":415,"percent_change":944,"volume":945,"transactions":9,"vwap":738},"2026-04-07",-1.99,436100,{"date":947,"open":579,"high":536,"low":687,"close":280,"change":125,"percent_change":948,"volume":949,"transactions":9,"vwap":280},"2026-04-06",5.84,621100,{"date":951,"open":707,"high":554,"low":782,"close":570,"change":503,"percent_change":952,"volume":953,"transactions":9,"vwap":570},"2026-04-02",2.64,886500,{"date":955,"open":854,"high":590,"low":707,"close":828,"change":201,"percent_change":860,"volume":956,"transactions":9,"vwap":828},"2026-04-01",695900,{"date":958,"open":782,"high":572,"low":713,"close":772,"change":823,"percent_change":734,"volume":959,"transactions":9,"vwap":772},"2026-03-31",618600,{"date":961,"open":802,"high":828,"low":809,"close":962,"change":234,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-30",4.09,-0.49,647800,{"date":966,"open":579,"high":579,"low":802,"close":802,"change":758,"percent_change":967,"volume":968,"transactions":9,"vwap":802},"2026-03-27",-4.42,643000,{"date":970,"open":708,"high":589,"low":772,"close":579,"change":675,"percent_change":971,"volume":941,"transactions":9,"vwap":579},"2026-03-26",1.65,{"date":973,"open":708,"high":554,"low":693,"close":854,"change":337,"percent_change":974,"volume":975,"transactions":9,"vwap":854},"2026-03-25",0.48,470800,{"date":977,"open":693,"high":555,"low":693,"close":772,"change":234,"percent_change":829,"volume":978,"transactions":9,"vwap":772},"2026-03-24",513300,{"date":980,"open":527,"high":579,"low":781,"close":854,"change":724,"percent_change":981,"volume":982,"transactions":9,"vwap":854},"2026-03-23",3.17,879900,{"date":984,"open":859,"high":687,"low":713,"close":713,"change":529,"percent_change":985,"volume":986,"transactions":9,"vwap":713},"2026-03-20",-3.98,638900,{"date":988,"open":579,"high":555,"low":572,"close":859,"change":262,"percent_change":989,"volume":990,"transactions":9,"vwap":859},"2026-03-19",-1.16,479800,{"date":992,"open":590,"high":546,"low":590,"close":555,"change":191,"percent_change":993,"volume":994,"transactions":9,"vwap":555},"2026-03-18",0.7,738500,{"date":996,"open":776,"high":554,"low":776,"close":687,"change":125,"percent_change":997,"volume":998,"transactions":9,"vwap":687},"2026-03-17",6.19,916700,{"date":1000,"open":783,"high":783,"low":787,"close":1001,"change":612,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-16",4.04,-1.46,812100,{"date":1005,"open":555,"high":528,"low":783,"close":713,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":713},"2026-03-13",-0.22,-5.09,1392900,{"date":1010,"open":772,"high":552,"low":772,"close":555,"change":489,"percent_change":1011,"volume":1012,"transactions":9,"vwap":555},"2026-03-12",1.89,1212300,{"date":1014,"open":526,"high":579,"low":772,"close":572,"change":234,"percent_change":829,"volume":1015,"transactions":9,"vwap":572},"2026-03-11",1031100,{"date":1017,"open":833,"high":555,"low":702,"close":526,"change":489,"percent_change":1018,"volume":1019,"transactions":9,"vwap":526},"2026-03-10",1.91,1373300,{"date":1021,"open":702,"high":833,"low":1022,"close":833,"change":234,"percent_change":1023,"volume":1024,"transactions":9,"vwap":833},"2026-03-09",3.98,-0.48,2265300,{"date":1026,"open":280,"high":188,"low":702,"close":693,"change":235,"percent_change":1027,"volume":1028,"transactions":9,"vwap":693},"2026-03-06",-9.29,3296100,{"date":1030,"open":633,"high":406,"low":280,"close":210,"change":612,"percent_change":1031,"volume":1032,"transactions":9,"vwap":210},"2026-03-05",-1.28,2104600,{"date":1034,"open":1035,"high":1036,"low":544,"close":248,"change":703,"percent_change":1037,"volume":1038,"transactions":9,"vwap":248},"2026-03-04",5.43,5.45,-23.24,7703400,{"date":1040,"open":1041,"high":997,"low":1042,"close":1043,"change":308,"percent_change":423,"volume":1044,"transactions":9,"vwap":1043},"2026-03-03",6,5.96,6.11,1109500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-02",5.93,6.14,5.79,6.06,0.1,1.68,1046100,{"date":1055,"open":1056,"high":1056,"low":1047,"close":1042,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1042},"2026-02-27",6.34,-0.38,-5.99,1567600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1056,"change":582,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1056},"2026-02-26",6.33,6.38,6.25,0.16,584700,{"date":1068,"open":1069,"high":1056,"low":1070,"close":1062,"change":227,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1062},"2026-02-25",6.29,6.21,0.64,707400,{"date":1074,"open":1075,"high":1062,"low":1064,"close":1069,"change":191,"percent_change":974,"volume":1076,"transactions":9,"vwap":1069},"2026-02-24",6.28,470400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":281,"percent_change":390,"volume":1082,"transactions":9,"vwap":1081},"2026-02-23",6.4,6.41,6.26,753300,{"date":1084,"open":1079,"high":1085,"low":1086,"close":1087,"change":337,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-20",6.46,6.36,6.42,0.31,575100,{"date":1091,"open":1092,"high":1093,"low":1056,"close":1079,"change":262,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1079},"2026-02-19",6.51,6.55,-0.78,874400,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-02-18",6.59,6.44,6.45,-0.13,-1.98,1001100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":415,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-17",6.63,6.65,6.48,6.58,-1.35,1005900,{"date":1113,"open":1098,"high":1114,"low":1115,"close":1116,"change":503,"percent_change":1052,"volume":1117,"transactions":9,"vwap":1116},"2026-02-13",6.72,6.52,6.67,1596000,{"date":1119,"open":1120,"high":1121,"low":1093,"close":1122,"change":328,"percent_change":263,"volume":1123,"transactions":9,"vwap":1122},"2026-02-12",6.64,6.71,6.56,1152200,{"date":1125,"open":1126,"high":1107,"low":1115,"close":1106,"change":564,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1106},"2026-02-11",6.57,1.38,826500,{"date":1130,"open":1131,"high":1098,"low":1087,"close":1132,"change":110,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-02-10",6.47,6.54,0.93,730400,{"date":1136,"open":1137,"high":1137,"low":1099,"close":1108,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1108},"2026-02-09",6.62,-0.14,-2.11,1017900,{"date":1142,"open":1100,"high":1120,"low":1080,"close":1137,"change":767,"percent_change":952,"volume":1143,"transactions":9,"vwap":1137},"2026-02-06",1157300,{"date":1145,"open":1146,"high":1146,"low":364,"close":1100,"change":1138,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1100},"2026-02-05",6.61,-2.12,876900,{"date":1150,"open":1151,"high":1152,"low":1093,"close":1098,"change":328,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1098},"2026-02-04",6.66,6.69,-1.05,839600,{"date":1156,"open":1114,"high":1114,"low":1157,"close":1151,"change":612,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1151},"2026-02-03",6.6,-0.89,908300,{"date":1161,"open":1162,"high":1163,"low":1107,"close":1114,"change":337,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1114},"2026-02-02",6.7,6.73,0.3,921000,{"date":1167,"open":1152,"high":1121,"low":1151,"close":1162,"change":582,"percent_change":688,"volume":1168,"transactions":9,"vwap":1162},"2026-01-30",590500,{"date":1170,"open":1152,"high":1114,"low":1151,"close":1152,"change":337,"percent_change":1164,"volume":1171,"transactions":9,"vwap":1152},"2026-01-29",616100,{"date":1173,"open":1162,"high":1114,"low":1116,"close":1116,"change":234,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1116},"2026-01-28",-0.3,573000,{"date":1177,"open":1107,"high":1121,"low":1120,"close":1152,"change":191,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1152},"2026-01-27",0.45,739100,{"date":1181,"open":1151,"high":1116,"low":1109,"close":1151,"change":582,"percent_change":688,"volume":1182,"transactions":9,"vwap":1151},"2026-01-26",762000,{"date":1184,"open":1152,"high":1121,"low":1107,"close":1107,"change":201,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1107},"2026-01-23",-0.6,523300,{"date":1188,"open":1162,"high":1163,"low":1189,"close":1152,"change":115,"percent_change":371,"volume":1190,"transactions":9,"vwap":1152},"2026-01-22",6.68,855300,{"date":1192,"open":1120,"high":1121,"low":1120,"close":1162,"change":564,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1162},"2026-01-21",1.36,848200,{"date":1196,"open":1157,"high":1197,"low":1132,"close":1146,"change":201,"percent_change":1185,"volume":1198,"transactions":9,"vwap":1146},"2026-01-20",6.74,1175400,{"date":1200,"open":1152,"high":1152,"low":1157,"close":1107,"change":1101,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1107},"2026-01-16",-1.92,1126800,{"date":1204,"open":1163,"high":1205,"low":1189,"close":1205,"change":308,"percent_change":162,"volume":1206,"transactions":9,"vwap":1205},"2026-01-15",6.78,2197200,{"date":1208,"open":1152,"high":1163,"low":1106,"close":1163,"change":675,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1163},"2026-01-14",1.05,1202700,{"date":1212,"open":1120,"high":1189,"low":1157,"close":1151,"change":227,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1151},"2026-01-13",0.6,752800,{"date":1216,"open":1163,"high":1163,"low":1137,"close":1137,"change":328,"percent_change":1153,"volume":1217,"transactions":9,"vwap":1137},"2026-01-12",973600,{"date":1219,"open":1107,"high":1114,"low":1107,"close":1152,"change":675,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1152},"2026-01-09",1.06,681000,{"date":1223,"open":1115,"high":1116,"low":1092,"close":1137,"change":1051,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1137},"2026-01-08",1.53,554100,{"date":1227,"open":1107,"high":1151,"low":1228,"close":1115,"change":431,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1115},"2026-01-07",6.49,-1.51,706100,{"date":1232,"open":1162,"high":1121,"low":1132,"close":1137,"change":328,"percent_change":1153,"volume":1233,"transactions":9,"vwap":1137},"2026-01-06",734300,{"date":1235,"open":1106,"high":1121,"low":1146,"close":1152,"change":675,"percent_change":1220,"volume":1236,"transactions":9,"vwap":1152},"2026-01-05",758100,{"date":1238,"open":1085,"high":1189,"low":1085,"close":1137,"change":767,"percent_change":952,"volume":1239,"transactions":9,"vwap":1137},"2026-01-02",907500,{"date":1241,"open":1242,"high":1108,"low":1243,"close":1100,"change":503,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1100},"2025-12-31",6.32,6.31,1.74,506000,{"date":1247,"open":1081,"high":1063,"low":1064,"close":1056,"change":675,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1056},"2025-12-30",1.12,710100,{"date":1251,"open":1252,"high":1063,"low":1253,"close":1253,"change":328,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-12-29",6.35,6.27,-1.1,681400,{"date":1257,"open":1062,"high":1086,"low":1069,"close":1056,"change":582,"percent_change":1065,"volume":1258,"transactions":9,"vwap":1056},"2025-12-26",519400,{"date":1260,"open":1242,"high":1062,"low":1253,"close":1062,"change":337,"percent_change":145,"volume":1261,"transactions":9,"vwap":1062},"2025-12-24",460500,{"date":1263,"open":1264,"high":1080,"low":1265,"close":1243,"change":328,"percent_change":1254,"volume":1266,"transactions":9,"vwap":1243},"2025-12-23",6.37,6.3,486800,{"date":1268,"open":1100,"high":1085,"low":1086,"close":1063,"change":262,"percent_change":1094,"volume":1269,"transactions":9,"vwap":1063},"2025-12-22",879600,{"date":1271,"open":1272,"high":1273,"low":1272,"close":364,"change":308,"percent_change":135,"volume":1274,"transactions":9,"vwap":364},"2025-12-19",6.39,6.53,772700,{"date":1276,"open":364,"high":1085,"low":1086,"close":1063,"change":234,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1063},"2025-12-18",-0.31,613200,{"date":1280,"open":1272,"high":1228,"low":1242,"close":1079,"change":1138,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1079},"2025-12-17",-2.14,1075000,{"date":1284,"open":1285,"high":1098,"low":1099,"close":1132,"change":191,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1132},"2025-12-16",6.5,0.46,986700,{"date":1289,"open":1106,"high":1107,"low":1264,"close":1092,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1092},"2025-12-15",-0.11,-1.66,2020800,{"date":1294,"open":1116,"high":1152,"low":1157,"close":1137,"change":234,"percent_change":1174,"volume":1295,"transactions":9,"vwap":1137},"2025-12-12",510100,{"date":1297,"open":1162,"high":1121,"low":1120,"close":1120,"change":262,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1120},"2025-12-11",-0.75,458200,{"date":1301,"open":1116,"high":1162,"low":1120,"close":1152,"change":24,"percent_change":24,"volume":1302,"transactions":9,"vwap":1152},"2025-12-10",486500,{"date":1304,"open":1121,"high":1197,"low":1116,"close":1152,"change":201,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1152},"2025-12-09",-0.59,649100,{"date":1308,"open":1309,"high":1309,"low":1107,"close":1163,"change":227,"percent_change":1213,"volume":1310,"transactions":9,"vwap":1163},"2025-12-08",6.75,802800,{"date":1312,"open":1189,"high":1205,"low":1189,"close":1152,"change":115,"percent_change":371,"volume":1313,"transactions":9,"vwap":1152},"2025-12-05",715700,{"date":1315,"open":1152,"high":1121,"low":1151,"close":1162,"change":191,"percent_change":1178,"volume":1316,"transactions":9,"vwap":1162},"2025-12-04",584400,{"date":1318,"open":1151,"high":1121,"low":1151,"close":1116,"change":337,"percent_change":1164,"volume":1319,"transactions":9,"vwap":1116},"2025-12-03",461600,{"date":1321,"open":1151,"high":1189,"low":1157,"close":1107,"change":582,"percent_change":688,"volume":1322,"transactions":9,"vwap":1107},"2025-12-02",516200,{"date":1324,"open":1107,"high":1114,"low":1137,"close":1120,"change":201,"percent_change":1185,"volume":1325,"transactions":9,"vwap":1120},"2025-12-01",597500,{"date":1327,"open":1152,"high":1162,"low":1107,"close":1189,"change":337,"percent_change":1164,"volume":1328,"transactions":9,"vwap":1189},"2025-11-28",229800,{"date":1330,"open":1152,"high":1309,"low":1107,"close":1151,"change":24,"percent_change":24,"volume":1331,"transactions":9,"vwap":1151},"2025-11-26",547600,{"date":1333,"open":1107,"high":1162,"low":1157,"close":1151,"change":582,"percent_change":688,"volume":1334,"transactions":9,"vwap":1151},"2025-11-25",391100,{"date":1336,"open":1093,"high":1116,"low":1132,"close":1107,"change":564,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1107},"2025-11-24",1.37,635600,{"date":1340,"open":1063,"high":1109,"low":1252,"close":1122,"change":767,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1122},"2025-11-21",2.66,510400,{"date":1344,"open":1122,"high":1157,"low":1086,"close":1272,"change":371,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1272},"2025-11-20",-2.29,595100,{"date":1348,"open":1087,"high":1098,"low":1087,"close":1132,"change":564,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1132},"2025-11-19",1.4,416200,{"date":1352,"open":1264,"high":1131,"low":1252,"close":1100,"change":110,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1100},"2025-11-18",0.94,648900,{"date":1356,"open":1285,"high":1093,"low":1264,"close":1272,"change":249,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1272},"2025-11-17",-3.18,678000,{"date":1360,"open":1137,"high":1107,"low":1093,"close":1157,"change":201,"percent_change":1185,"volume":1361,"transactions":9,"vwap":1157},"2025-11-14",879700,{"date":1363,"open":1114,"high":1197,"low":1098,"close":1120,"change":262,"percent_change":1298,"volume":1364,"transactions":9,"vwap":1120},"2025-11-13",656000,{"date":1366,"open":1367,"high":28,"low":1151,"close":1152,"change":389,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1152},"2025-11-12",6.81,-1.76,830500,{"date":1371,"open":1116,"high":1372,"low":1116,"close":1367,"change":1065,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1367},"2025-11-11",6.84,2.41,724400,{"date":1376,"open":1189,"high":1377,"low":1106,"close":1107,"change":234,"percent_change":1174,"volume":1378,"transactions":9,"vwap":1107},"2025-11-10",6.76,663600,{"date":1380,"open":1098,"high":1162,"low":1093,"close":1116,"change":110,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1116},"2025-11-07",0.91,627200,{"date":1384,"open":1106,"high":1121,"low":1109,"close":1146,"change":234,"percent_change":1174,"volume":1385,"transactions":9,"vwap":1146},"2025-11-06",553000,{"date":1387,"open":1146,"high":1151,"low":1108,"close":1106,"change":191,"percent_change":1178,"volume":1388,"transactions":9,"vwap":1106},"2025-11-05",822100,{"date":1390,"open":1137,"high":1107,"low":1132,"close":1157,"change":612,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1157},"2025-11-04",-0.9,478800,{"date":1394,"open":1285,"high":1116,"low":1108,"close":1151,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1151},"2025-11-03",0.18,2.78,731100,{"date":1399,"open":1126,"high":1157,"low":1131,"close":1108,"change":1290,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1108},"2025-10-31",-1.67,493000,{"date":1403,"open":1126,"high":1121,"low":1273,"close":1098,"change":337,"percent_change":1164,"volume":1404,"transactions":9,"vwap":1098},"2025-10-30",861700,{"date":1406,"open":1265,"high":1151,"low":1253,"close":1126,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1126},"2025-10-29",0.56,9.32,2457000,{"date":1411,"open":1412,"high":1043,"low":1041,"close":1413,"change":612,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-10-28",6.09,6.01,-0.99,683100,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1051,"percent_change":1052,"volume":1421,"transactions":9,"vwap":1420},"2025-10-27",5.98,6.1,6.07,540700,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":191,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-10-24",5.95,6.04,5.97,0.51,559800,{"date":1430,"open":1431,"high":1424,"low":1431,"close":1432,"change":110,"percent_change":92,"volume":1433,"transactions":9,"vwap":1432},"2025-10-23",5.87,5.94,531000,{"date":1435,"open":1432,"high":1432,"low":1436,"close":1437,"change":612,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-10-22",5.81,5.88,-1.01,545700,{"date":1441,"open":1431,"high":1042,"low":1442,"close":1432,"change":308,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1432},"2025-10-21",5.85,0.85,550600,{"date":1446,"open":1442,"high":1047,"low":1447,"close":1448,"change":227,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-10-20",5.8,5.89,0.68,641200,{"date":1452,"open":1453,"high":1431,"low":1453,"close":1442,"change":724,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1442},"2025-10-17",5.71,2.27,637300,{"date":1457,"open":1442,"high":1418,"low":1453,"close":1458,"change":916,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-10-16",5.72,-5.61,1066100,{"date":1462,"open":1463,"high":1464,"low":1418,"close":1050,"change":24,"percent_change":24,"volume":1465,"transactions":9,"vwap":1050},"2025-10-15",6.08,6.2,1131300,{"date":1467,"open":1050,"high":1468,"low":1413,"close":1050,"change":619,"percent_change":963,"volume":1469,"transactions":9,"vwap":1050},"2025-10-14",6.15,565600,{"date":1471,"open":1424,"high":1419,"low":1047,"close":1412,"change":271,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1412},"2025-10-13",3.22,596800,{"date":1475,"open":1413,"high":1050,"low":1442,"close":1476,"change":1290,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-10-10",5.9,-1.83,810600,{"date":1480,"open":1048,"high":997,"low":1481,"close":1413,"change":389,"percent_change":472,"volume":1482,"transactions":9,"vwap":1413},"2025-10-09",5.99,674700,{"date":1484,"open":1485,"high":1081,"low":1486,"close":1486,"change":234,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-08",6.17,6.13,-0.33,550300,{"date":1490,"open":1253,"high":1069,"low":1043,"close":1468,"change":415,"percent_change":329,"volume":1491,"transactions":9,"vwap":1468},"2025-10-07",508200,{"date":1493,"open":1494,"high":1075,"low":1485,"close":1495,"change":191,"percent_change":974,"volume":1496,"transactions":9,"vwap":1495},"2025-10-06",6.23,6.24,604800,{"date":1498,"open":1081,"high":1062,"low":997,"close":1070,"change":115,"percent_change":281,"volume":1499,"transactions":9,"vwap":1070},"2025-10-03",433000,{"date":1501,"open":1486,"high":1253,"low":1419,"close":1502,"change":1051,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-10-02",6.22,1.63,585700,{"date":1506,"open":1463,"high":1507,"low":1426,"close":1507,"change":337,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-01",6.12,0.33,616700,{"date":1511,"open":1512,"high":1485,"low":1418,"close":1419,"change":564,"percent_change":676,"volume":1513,"transactions":9,"vwap":1419},"2025-09-30",6.02,593300,{"date":1515,"open":1048,"high":997,"low":1426,"close":1413,"change":1101,"percent_change":1147,"volume":1516,"transactions":9,"vwap":1413},"2025-09-29",1109700,{"date":1518,"open":1070,"high":1081,"low":1412,"close":1048,"change":556,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1048},"2025-09-26",-1.29,672500,{"date":1522,"open":1070,"high":1069,"low":1523,"close":1502,"change":24,"percent_change":24,"volume":1524,"transactions":9,"vwap":1502},"2025-09-25",6.16,577000,{"date":1526,"open":1062,"high":1264,"low":1523,"close":1502,"change":1101,"percent_change":221,"volume":1527,"transactions":9,"vwap":1502},"2025-09-24",1006100,{"date":1529,"open":1086,"high":1092,"low":1062,"close":1252,"change":115,"percent_change":281,"volume":1530,"transactions":9,"vwap":1252},"2025-09-23",704900,{"date":1532,"open":1146,"high":1120,"low":1252,"close":1086,"change":1174,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1086},"2025-09-22",-4.5,1063800,{"date":1536,"open":1309,"high":1309,"low":1157,"close":1151,"change":262,"percent_change":1298,"volume":1520,"transactions":9,"vwap":1151},"2025-09-19",{"date":1538,"open":1151,"high":1197,"low":1098,"close":1121,"change":489,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1121},"2025-09-18",1.21,711100,{"date":1542,"open":1126,"high":1163,"low":1122,"close":1106,"change":201,"percent_change":1185,"volume":883,"transactions":9,"vwap":1106},"2025-09-17",{"date":1544,"open":1372,"high":1545,"low":1107,"close":1116,"change":281,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1116},"2025-09-16",6.87,-2.34,1527100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":234,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-09-15",6.88,6.9,6.82,6.83,-0.29,887900,{"date":1557,"open":1558,"high":1558,"low":1372,"close":28,"change":1290,"percent_change":1559,"volume":1509,"transactions":9,"vwap":28},"2025-09-12",6.97,-1.58,{"date":1561,"open":1553,"high":1562,"low":1552,"close":1562,"change":1065,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-09-11",6.96,2.35,593700,{"date":1566,"open":1552,"high":1551,"low":1567,"close":1568,"change":619,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-09-10",6.79,6.8,-0.44,570200,{"date":1572,"open":1573,"high":1573,"low":1367,"close":1553,"change":556,"percent_change":989,"volume":1574,"transactions":9,"vwap":1553},"2025-09-09",6.92,506900,{"date":1576,"open":1577,"high":1573,"low":1553,"close":1577,"change":24,"percent_change":24,"volume":1578,"transactions":9,"vwap":1577},"2025-09-08",6.91,842200,{"date":1580,"open":1562,"high":1581,"low":1582,"close":1577,"change":262,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1577},"2025-09-05",6.98,6.86,-0.72,608500,{"date":1586,"open":1587,"high":1587,"low":1550,"close":1562,"change":582,"percent_change":480,"volume":1588,"transactions":9,"vwap":1562},"2025-09-04",6.99,536500,{"date":1590,"open":1587,"high":1591,"low":1573,"close":1592,"change":234,"percent_change":1554,"volume":1593,"transactions":9,"vwap":1592},"2025-09-03",7.07,6.95,697800,{"date":1595,"open":1551,"high":1596,"low":1597,"close":1558,"change":675,"percent_change":105,"volume":1598,"transactions":9,"vwap":1558},"2025-09-02",7.04,6.89,558700,{"date":1600,"open":1582,"high":1551,"low":1372,"close":1551,"change":337,"percent_change":363,"volume":1601,"transactions":9,"vwap":1551},"2025-08-29",597400,{"date":1603,"open":1551,"high":1604,"low":28,"close":1550,"change":234,"percent_change":1554,"volume":1605,"transactions":9,"vwap":1550},"2025-08-28",6.93,505900,{"date":1607,"open":1597,"high":1562,"low":1597,"close":1551,"change":24,"percent_change":24,"volume":1608,"transactions":9,"vwap":1551},"2025-08-27",532700,{"date":1610,"open":1573,"high":1604,"low":1582,"close":1551,"change":582,"percent_change":688,"volume":1611,"transactions":9,"vwap":1551},"2025-08-26",480000,{"date":1613,"open":1581,"high":1614,"low":1550,"close":1597,"change":415,"percent_change":1519,"volume":1615,"transactions":9,"vwap":1597},"2025-08-25",7.01,643100,{"date":1617,"open":1581,"high":1618,"low":1558,"close":1581,"change":24,"percent_change":24,"volume":1619,"transactions":9,"vwap":1581},"2025-08-22",7.05,642400,{"date":1621,"open":1592,"high":1587,"low":1573,"close":1581,"change":582,"percent_change":480,"volume":1622,"transactions":9,"vwap":1581},"2025-08-21",424700,{"date":1624,"open":1625,"high":1581,"low":1625,"close":1558,"change":191,"percent_change":652,"volume":1626,"transactions":9,"vwap":1558},"2025-08-20",6.94,415200,{"date":1628,"open":1558,"high":1614,"low":1577,"close":1625,"change":115,"percent_change":1138,"volume":1249,"transactions":9,"vwap":1625},"2025-08-19",{"date":1630,"open":1631,"high":1614,"low":1550,"close":1592,"change":1290,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1592},"2025-08-18",7,-1.56,897400,{"date":1635,"open":1636,"high":1637,"low":1596,"close":1638,"change":556,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-08-15",7.18,7.19,7.06,-1.12,1111700,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":201,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-08-14",7.2,7.11,7.14,-0.56,517600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1636,"change":234,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1636},"2025-08-13",7.22,7.24,7.15,-0.28,589100,{"date":1656,"open":1652,"high":1651,"low":1644,"close":1643,"change":110,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1643},"2025-08-12",0.84,629000,{"date":1660,"open":1661,"high":1662,"low":1644,"close":1645,"change":619,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1645},"2025-08-11",7.17,7.28,-0.42,817600,{"date":1666,"open":1558,"high":1651,"low":1667,"close":1661,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1661},"2025-08-08",6.77,-0.24,-3.24,1689400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1487,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-08-07",7.74,7.76,7.38,7.41,-4.26,808900,{"date":1680,"open":1681,"high":1673,"low":1682,"close":1673,"change":1065,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1673},"2025-08-06",7.6,7.58,2.11,313600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1682,"change":564,"percent_change":855,"volume":1690,"transactions":9,"vwap":1682},"2025-08-05",7.47,7.62,7.4,572600,{"date":1692,"open":1693,"high":1694,"low":1687,"close":1695,"change":758,"percent_change":1696,"volume":638,"transactions":9,"vwap":1695},"2025-08-04",7.7,7.93,7.49,-2.47,{"date":1698,"open":1699,"high":1700,"low":1681,"close":1701,"change":281,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-08-01",7.81,7.82,7.68,-2.04,524500,{"date":1705,"open":1706,"high":1707,"low":1700,"close":1708,"change":573,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-07-31",8.08,8.17,7.84,-2.85,654800,{"date":1712,"open":1713,"high":850,"low":1714,"close":1715,"change":415,"percent_change":1254,"volume":1716,"transactions":9,"vwap":1715},"2025-07-30",8.18,8.06,8.07,199200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":337,"percent_change":125,"volume":1723,"transactions":9,"vwap":1722},"2025-07-29",8.14,8.22,8.04,8.16,317800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1719,"change":1138,"percent_change":665,"volume":1729,"transactions":9,"vwap":1719},"2025-07-28",8.3,8.34,8.12,305800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1138,"percent_change":1291,"volume":1736,"transactions":9,"vwap":1735},"2025-07-25",8.41,8.44,8.24,8.28,370600,{"date":1738,"open":1732,"high":1733,"low":1739,"close":1740,"change":337,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-07-24",8.35,8.42,0.24,298700,{"date":1744,"open":1726,"high":1745,"low":1746,"close":1747,"change":724,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-07-23",8.46,8.29,8.4,1.57,587800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":850,"change":688,"percent_change":1755,"volume":1756,"transactions":9,"vwap":850},"2025-07-22",8.11,8.31,8.09,1.85,370100,{"date":1758,"open":1706,"high":1759,"low":1760,"close":1728,"change":110,"percent_change":162,"volume":645,"transactions":9,"vwap":1728},"2025-07-21",8.15,7.95,{"date":1762,"open":1763,"high":1735,"low":1764,"close":1714,"change":389,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1714},"2025-07-18",8.2,8.05,-1.47,328500,{"date":1768,"open":1769,"high":1734,"low":1769,"close":1713,"change":688,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1713},"2025-07-17",8.03,1.87,422900,{"date":1773,"open":1774,"high":1769,"low":1775,"close":1769,"change":115,"percent_change":389,"volume":1776,"transactions":9,"vwap":1769},"2025-07-16",7.91,7.8,624900,{"date":1778,"open":1726,"high":1779,"low":1721,"close":1721,"change":573,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1721},"2025-07-15",8.37,-2.78,1179300,{"date":1783,"open":1726,"high":1784,"low":1759,"close":850,"change":115,"percent_change":389,"volume":1785,"transactions":9,"vwap":850},"2025-07-14",8.32,495300,{"date":1787,"open":1715,"high":1784,"low":1715,"close":1735,"change":1065,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1735},"2025-07-11",1.97,566500,{"date":1791,"open":1764,"high":1719,"low":1792,"close":1728,"change":1051,"percent_change":319,"volume":1793,"transactions":9,"vwap":1728},"2025-07-10",7.98,374000,{"date":1795,"open":1775,"high":1769,"low":1775,"close":1796,"change":583,"percent_change":496,"volume":1797,"transactions":9,"vwap":1796},"2025-07-09",8.02,489300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1741,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-07-08",7.55,7.83,7.53,7.79,3.18,459000,{"date":1807,"open":1808,"high":1809,"low":1675,"close":1800,"change":1051,"percent_change":85,"volume":1810,"transactions":9,"vwap":1800},"2025-07-07",7.45,7.57,468700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1808,"change":489,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1808},"2025-07-03",7.37,7.54,1.09,323100,{"date":1818,"open":1819,"high":1675,"low":1650,"close":1813,"change":480,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1813},"2025-07-02",7.23,1.94,396300,{"date":1823,"open":1637,"high":1824,"low":1825,"close":1819,"change":191,"percent_change":407,"volume":1826,"transactions":9,"vwap":1819},"2025-07-01",7.3,7.13,430700,{"date":1828,"open":1637,"high":1829,"low":1830,"close":1643,"change":191,"percent_change":407,"volume":1831,"transactions":9,"vwap":1643},"2025-06-30",7.25,7.09,526800,{"date":1833,"open":1819,"high":1662,"low":1652,"close":1661,"change":115,"percent_change":1138,"volume":1834,"transactions":9,"vwap":1661},"2025-06-27",423600,{"date":1836,"open":1837,"high":1838,"low":1636,"close":1636,"change":415,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1636},"2025-06-26",7.27,7.33,-1.24,1697100,{"date":1842,"open":1843,"high":1689,"low":1844,"close":1837,"change":415,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1837},"2025-06-25",7.36,7.26,-1.22,345300,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1843,"change":337,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1843},"2025-06-24",7.34,7.42,0.27,241100,{"date":1854,"open":1675,"high":1855,"low":1651,"close":1849,"change":234,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1849},"2025-06-23",7.39,-0.27,432400,{"date":1859,"open":1676,"high":1860,"low":1843,"close":1843,"change":262,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1843},"2025-06-20",7.46,-0.67,318400,{"date":1864,"open":1849,"high":1808,"low":1865,"close":1676,"change":308,"percent_change":1449,"volume":1866,"transactions":9,"vwap":1676},"2025-06-18",7.32,247000,{"date":1868,"open":1869,"high":1855,"low":1837,"close":1843,"change":308,"percent_change":1449,"volume":1870,"transactions":9,"vwap":1843},"2025-06-17",7.31,327300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1869,"change":1006,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1869},"2025-06-16",7.5,7.51,7.29,-2.92,982300,{"date":1879,"open":1814,"high":1809,"low":1880,"close":1802,"change":115,"percent_change":1101,"volume":1881,"transactions":9,"vwap":1802},"2025-06-13",7.48,628700,{"date":1883,"open":1682,"high":1884,"low":1814,"close":1814,"change":262,"percent_change":932,"volume":1885,"transactions":9,"vwap":1814},"2025-06-12",7.59,279200,{"date":1887,"open":1809,"high":1688,"low":1888,"close":1884,"change":308,"percent_change":140,"volume":1889,"transactions":9,"vwap":1884},"2025-06-11",7.56,476000,{"date":1891,"open":1682,"high":1681,"low":1874,"close":1814,"change":612,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1814},"2025-06-10",-0.79,301400,{"date":1895,"open":1809,"high":1896,"low":1809,"close":1681,"change":227,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1681},"2025-06-09",7.66,0.53,465700,{"date":1900,"open":1808,"high":1809,"low":1808,"close":1888,"change":823,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1888},"2025-06-06",1.61,291900,{"date":1904,"open":1850,"high":1880,"low":1676,"close":868,"change":582,"percent_change":724,"volume":1905,"transactions":9,"vwap":868},"2025-06-05",320800,{"date":1907,"open":1880,"high":1880,"low":1850,"close":1908,"change":619,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-06-04",7.43,-0.4,331200,{"date":1912,"open":1873,"high":1913,"low":1808,"close":1860,"change":115,"percent_change":1101,"volume":1914,"transactions":9,"vwap":1860},"2025-06-03",7.52,280200,{"date":1916,"open":1809,"high":1809,"low":1687,"close":1687,"change":431,"percent_change":613,"volume":1917,"transactions":9,"vwap":1687},"2025-06-02",309700,{"date":1919,"open":1874,"high":1681,"low":1880,"close":1809,"change":110,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1809},"2025-05-30",0.8,387200,{"date":1923,"open":1874,"high":1888,"low":1880,"close":1874,"change":582,"percent_change":724,"volume":1924,"transactions":9,"vwap":1874},"2025-05-29",208100,{"date":1926,"open":1682,"high":1884,"low":1873,"close":1873,"change":415,"percent_change":900,"volume":1927,"transactions":9,"vwap":1873},"2025-05-28",284600,{"date":1929,"open":1913,"high":1884,"low":868,"close":1884,"change":823,"percent_change":1901,"volume":1930,"transactions":9,"vwap":1884},"2025-05-27",511400,{"date":1932,"open":868,"high":1880,"low":1855,"close":1687,"change":191,"percent_change":130,"volume":1933,"transactions":9,"vwap":1687},"2025-05-23",339500,{"date":1935,"open":1936,"high":1880,"low":1875,"close":868,"change":489,"percent_change":1815,"volume":1937,"transactions":9,"vwap":868},"2025-05-22",7.35,319500,{"date":1939,"open":1808,"high":1860,"low":1936,"close":1843,"change":1101,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1843},"2025-05-21",-1.74,325600,{"date":1943,"open":1908,"high":1802,"low":1689,"close":1695,"change":337,"percent_change":1851,"volume":1944,"transactions":9,"vwap":1695},"2025-05-20",388900,{"date":1946,"open":1837,"high":1687,"low":1829,"close":1687,"change":1065,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1687},"2025-05-19",2.19,614500,{"date":1950,"open":1808,"high":1880,"low":1662,"close":1869,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1869},"2025-05-16",-0.25,-3.31,827900,{"date":1955,"open":1800,"high":1956,"low":1873,"close":1888,"change":582,"percent_change":724,"volume":1957,"transactions":9,"vwap":1888},"2025-05-15",7.61,992200,{"date":1959,"open":1809,"high":1960,"low":1687,"close":1800,"change":24,"percent_change":24,"volume":1961,"transactions":9,"vwap":1800},"2025-05-14",7.63,752600,{"date":1963,"open":1681,"high":1964,"low":1802,"close":1800,"change":201,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1800},"2025-05-13",7.67,-0.53,706600,{"date":1968,"open":1693,"high":1969,"low":1814,"close":1884,"change":337,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1884},"2025-05-12",7.71,0.26,723200,{"date":1973,"open":1896,"high":1701,"low":1802,"close":1809,"change":619,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1809},"2025-05-09",-0.39,405200,{"date":1977,"open":1874,"high":1969,"low":1860,"close":1681,"change":480,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1681},"2025-05-08",1.88,871100,{"date":1981,"open":1809,"high":1884,"low":1850,"close":1860,"change":328,"percent_change":694,"volume":1982,"transactions":9,"vwap":1860},"2025-05-07",313500,{"date":1984,"open":1850,"high":1682,"low":1662,"close":1802,"change":823,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1802},"2025-05-06",1.62,625600,{"date":1988,"open":1843,"high":1808,"low":1865,"close":1676,"change":191,"percent_change":338,"volume":1989,"transactions":9,"vwap":1676},"2025-05-05",487300,{"date":1991,"open":1829,"high":1687,"low":1825,"close":1675,"change":1741,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1675},"2025-05-02",3.36,628200,{"date":1995,"open":1808,"high":1695,"low":1996,"close":1645,"change":1174,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1645},"2025-05-01",7.12,-4.03,1198000,{"date":2000,"open":1775,"high":2001,"low":1844,"close":868,"change":627,"percent_change":2002,"volume":2003,"transactions":9,"vwap":868},"2025-04-30",7.85,-16.78,2332000,{"date":2005,"open":2006,"high":179,"low":2007,"close":2008,"change":1065,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-04-29",8.72,8.6,8.94,1.82,860500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":191,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-04-28",8.76,8.86,8.74,8.78,0.34,443300,{"date":2020,"open":2021,"high":2022,"low":2007,"close":2023,"change":489,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-04-25",8.68,8.81,8.75,0.92,217300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":271,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-04-24",8.5,8.7,8.45,8.67,2.24,263200,{"date":2035,"open":2030,"high":2036,"low":2037,"close":2038,"change":1065,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-04-23",8.52,8.39,8.48,1.92,205600,{"date":183,"open":1753,"high":1733,"low":2042,"close":1784,"change":582,"percent_change":823,"volume":2043,"transactions":9,"vwap":1784},8.23,205200]