[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNDI":3,"homepage-market-summary":30,"stock-historical-KNDI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KNDI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Kandi Technologies Group, Inc. Ordinary Shares","Nasdaq",null,"Common Stock","Kandi Technologies Group Inc is engaged in developing, manufacturing, and commercializing fully electric vehicle products and related technologies. Its products mainly consist of EV parts, EV products, and off-road vehicles, including All-Terrain Vehicles (ATVs), UTVs, go-karts, electric scooters, electric self-balancing scooters, and associated parts, and Lithium-ion cells, etc. The company generates maximum revenue from the sale of Off-road vehicles and associated parts. Geographically, it derives maximum revenue from the United States and other countries, followed by China.","595",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.7054,0.7989,0.8,0.69,0.8202,-0.1148,-14,733992.555285,1183,0.7435,1.35,0.4776,773050.3330047291,26.1,4802,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},1.77,585767,213805033.584187,-40.22,"2025-04-23",[183,184,192,203,212,221,231,242,252,263,273,283,293,304,314,324,333,343,352,363,372,383,392,403,413,422,433,444,454,463,471,480,490,499,507,514,522,530,541,552,560,570,580,590,599,610,620,630,640,648,656,666,676,686,695,706,712,718,723,729,735,740,743,747,753,759,764,769,772,779,782,786,790,794,798,802,807,811,815,819,823,827,831,836,841,845,851,857,862,865,868,873,877,880,884,888,891,895,898,902,905,909,913,917,921,925,929,934,937,941,944,948,951,954,958,961,966,970,974,977,980,984,987,991,995,999,1002,1005,1009,1012,1015,1018,1022,1025,1029,1034,1038,1044,1049,1055,1061,1064,1068,1073,1077,1081,1084,1088,1093,1096,1099,1102,1105,1107,1110,1114,1119,1123,1128,1131,1135,1138,1142,1147,1150,1154,1158,1163,1168,1174,1178,1183,1187,1190,1194,1199,1203,1207,1210,1214,1217,1220,1224,1228,1232,1236,1239,1242,1246,1251,1255,1259,1262,1266,1269,1273,1276,1279,1282,1285,1289,1293,1297,1301,1306,1310,1313,1317,1321,1325,1329,1333,1337,1340,1344,1347,1351,1355,1358,1362,1366,1370,1373,1377,1381,1385,1388,1392,1396,1399,1401,1406,1410,1414,1418,1423,1428,1432,1440,1444,1447,1451,1455,1459,1462,1466,1470,1475,1477,1480,1484,1487,1491,1495,1498,1501,1505,1509,1512,1516,1522,1527,1532,1538,1540,1543,1546,1550,1553,1556,1560,1563,1566,1570,1576,1580,1586,1590,1594,1599,1605,1609,1613,1618,1624,1631,1634,1638,1642,1647,1650,1653,1656,1659,1663,1666,1668,1672,1676,1680,1682,1684,1688,1692,1696,1698,1702,1706,1710,1713,1717,1720,1724,1727,1730,1734,1737,1740,1744,1748,1752,1756,1759,1762,1765,1769,1772,1776,1780,1784,1788,1791,1794,1798,1800,1803,1807,1811,1814,1818,1821,1825,1828,1831,1834,1837,1840,1843,1846,1850,1853,1857,1861,1865,1869,1873,1877,1880,1884,1887,1890,1893,1897,1899,1902],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":46,"high":46,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.81,-0.0298,-3.51,389676.01421,975,0.8344,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.79,0.86,0.7651,0.85,0.0602,7.62,532520.49535,1841,0.8191,{"date":204,"open":194,"high":186,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",0.7501,0.7898,-0.0202,-2.49,1114552.870439,2185,0.7795,{"date":213,"open":214,"high":215,"low":106,"close":186,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",0.82,0.89,-0.01,-1.22,10012015.999602,23696,0.8735,{"date":222,"open":223,"high":224,"low":225,"close":214,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",0.62,1.03,0.5803,0.232,39.46,88485769.971743,175397,0.8393,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",0.59,0.61815,0.5644,0.588,0.0072,1.24,188481.979765,526,0.5993,{"date":243,"open":244,"high":233,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",0.569,0.557,0.5808,0.0278,5.03,132282.01579,440,0.5783,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",0.5442,0.5789,0.539725,0.553,-0.008,-1.43,67498.915243,272,0.5583,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",0.52,0.57,0.561,0.0323,6.11,105067.093948,346,0.5529,{"date":274,"open":275,"high":276,"low":26,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",0.539,0.54,0.5287,0.0081,1.56,198354.43633,517,0.5129,{"date":284,"open":285,"high":286,"low":265,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",0.55,0.5643,0.5206,-0.0276,-5.04,93314.797261,381,0.5326,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",0.585,0.5988,0.5471,0.54815,-0.0356,-6.1,83896.82366,414,0.5568,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",0.5901,0.5632,0.5838,-0.0003,-0.05,30810.812131,233,0.5786,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",0.595501,0.61,0.5841,-0.0017,-0.29,13679.998436,397,0.5954,{"date":325,"open":317,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",0.6102,0.5858,-0.0207,-3.41,58031.667045,323,0.5983,{"date":334,"open":335,"high":336,"low":306,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",0.591,0.615,0.6065,0.0061,1.02,56763.2343,266,0.5998,{"date":344,"open":345,"high":336,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",0.5865,0.6004,-0.0046,-0.76,33951.521149,212,0.5999,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",0.6151,0.6171,0.6011,0.605,-0.0121,-1.96,49483.512296,279,0.6124,{"date":364,"open":223,"high":365,"low":366,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",0.629,0.609687,-0.0035,-0.56,107560.197789,228,0.6189,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",0.6082,0.6289,0.6053,0.6206,-0.0064,-1.02,33290.842392,220,0.617,{"date":384,"open":223,"high":121,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",0.5902,0.627,0.0162,2.65,111287.583668,268,0.6085,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",0.609,0.625,0.5919,0.6108,0.0057,0.94,81468.466736,463,0.6054,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",0.5825,0.6156,0.6051,-0.0062,-1.01,25083.613184,267,0.6001,{"date":414,"open":386,"high":386,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",0.601,0.6113,-0.0053,-0.86,22419.433345,174,0.6148,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",0.632,0.6425,0.5647,0.6166,-0.0219,-3.43,254542.723573,614,0.6031,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",0.6305,0.647999,0.6263,0.6385,-0.0195,-2.96,44077.914569,191,0.6349,{"date":445,"open":446,"high":447,"low":121,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",0.6469,0.6867,0.658,-0.0021,-0.32,59009.306639,194,0.6616,{"date":455,"open":456,"high":157,"low":121,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",0.637,0.6601,0.0121,1.87,78425.158092,177,0.6512,{"date":464,"open":407,"high":157,"low":407,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",0.648,0.0105,1.65,107198.541848,232,0.6394,{"date":472,"open":336,"high":473,"low":336,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",0.65,0.63755,0.0122,1.95,55934.241913,262,0.6348,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",0.6,0.6329,0.6253,0.0052,0.84,28104.969347,168,0.6196,{"date":491,"open":482,"high":492,"low":482,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",0.6536,0.6201,-0.0086,-1.37,35941.488742,162,0.6141,{"date":500,"open":223,"high":473,"low":223,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",0.6287,-0.0012,-0.19,61660.678884,247,0.6313,{"date":508,"open":223,"high":473,"low":223,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":121},"2026-08-17",0.6299,0.0024,0.38,133743.490264,134,{"date":515,"open":121,"high":443,"low":223,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",0.6275,-0.0135,-2.11,31688.773924,153,0.6286,{"date":523,"open":317,"high":524,"low":317,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":341,"vwap":529},"2026-08-13",0.6467,0.641,0.0172,2.76,61316.061312,0.6232,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",0.64,0.6499,0.621,0.6238,-0.0059,-0.94,56600.229896,430,0.6436,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",0.6282,0.6486,0.6121,0.6297,0.0015,0.24,76351.254859,410,0.6239,{"date":553,"open":554,"high":457,"low":317,"close":543,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",0.6521,-0.024,-3.68,102818.824315,499,0.6307,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.675,0.6907,0.6522,-0.0475,-6.79,104475.760892,288,0.6642,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":473,"volume":577,"transactions":578,"vwap":579},"2026-08-06",0.6921,0.7,0.6674,0.6997,0.0045,85321.324851,255,0.6859,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",0.6792,0.7031,0.6952,-0.005,-0.71,48174.504417,180,0.6914,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":266,"volume":596,"transactions":597,"vwap":598},"2026-08-04",0.68,0.7098,0.7002,0.004,96748.919445,250,0.6902,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",0.6775,0.71,0.6701,0.6962,0.0242,3.6,92021.913368,454,0.6972,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",0.6421,0.6895,0.672,0.0178,2.72,138896.155401,518,0.6684,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",0.6314,0.6717,0.6542,-0.0077,-1.16,117667.981552,248,0.6596,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",0.6174,0.6619,0.6173,0.0299,4.73,108108.918054,349,0.6265,{"date":641,"open":223,"high":642,"low":223,"close":424,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",0.6525,-0.0111,-1.73,21964.383241,129,0.6392,{"date":649,"open":532,"high":38,"low":532,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",0.6431,-0.0075,-1.15,93848.704671,388,0.649,{"date":657,"open":473,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",0.6699,0.6442,0.6506,-0.0055,-0.84,53027.832858,300,0.659,{"date":667,"open":668,"high":602,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",0.705,0.6551,0.6561,-0.0557,-7.83,111585.5765,281,0.6811,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":440,"volume":683,"transactions":684,"vwap":685},"2026-07-22",0.725,0.7334,0.6912,0.7118,-0.0217,68996.390195,222,0.7116,{"date":687,"open":642,"high":688,"low":532,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",0.7761,0.7335,0.0025,0.34,525128.700421,1095,0.6996,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",0.6685,0.75,0.6319,0.731,0.021,2.96,13246098.009047,43381,0.7536,{"date":707,"open":708,"high":698,"low":18,"close":709,"change":710,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-17",0.69999999,0.70999998,0,51200,{"date":713,"open":714,"high":698,"low":714,"close":709,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":709},"2026-07-16",0.66000003,0.02,2.9,130700,{"date":719,"open":714,"high":709,"low":714,"close":18,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":18},"2026-07-15",0.01,1.47,62800,{"date":724,"open":714,"high":725,"low":726,"close":725,"change":715,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-14",0.68000001,0.64999998,3.03,70300,{"date":730,"open":714,"high":18,"low":731,"close":714,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":714},"2026-07-13",0.63999999,-0.03,-4.35,205700,{"date":736,"open":737,"high":738,"low":737,"close":18,"change":710,"percent_change":710,"volume":739,"transactions":9,"vwap":18},"2026-07-10",0.67000002,0.72000003,61700,{"date":741,"open":708,"high":738,"low":737,"close":18,"change":216,"percent_change":259,"volume":742,"transactions":9,"vwap":18},"2026-07-09",71700,{"date":744,"open":708,"high":698,"low":725,"close":708,"change":216,"percent_change":745,"volume":746,"transactions":9,"vwap":708},"2026-07-08",-1.41,63000,{"date":748,"open":709,"high":749,"low":18,"close":709,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":709},"2026-07-07",0.75999999,-0.02,-2.74,128500,{"date":754,"open":708,"high":755,"low":708,"close":756,"change":720,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",0.76999998,0.73000002,1.39,87700,{"date":760,"open":761,"high":755,"low":709,"close":738,"change":732,"percent_change":762,"volume":763,"transactions":9,"vwap":738},"2026-07-02",0.74000001,-4,148800,{"date":765,"open":18,"high":755,"low":714,"close":698,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":698},"2026-07-01",0.04,5.63,441700,{"date":770,"open":223,"high":756,"low":223,"close":709,"change":710,"percent_change":710,"volume":771,"transactions":9,"vwap":709},"2026-06-30",862700,{"date":773,"open":774,"high":761,"low":775,"close":709,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":709},"2026-06-29",0.61000001,0.56999999,0.1,16.39,39405800,{"date":780,"open":774,"high":731,"low":774,"close":774,"change":710,"percent_change":710,"volume":781,"transactions":9,"vwap":774},"2026-06-26",93500,{"date":783,"open":223,"high":726,"low":774,"close":774,"change":216,"percent_change":784,"volume":785,"transactions":9,"vwap":774},"2026-06-25",-1.61,44400,{"date":787,"open":774,"high":731,"low":774,"close":223,"change":720,"percent_change":788,"volume":789,"transactions":9,"vwap":223},"2026-06-24",1.64,115500,{"date":791,"open":731,"high":726,"low":774,"close":774,"change":732,"percent_change":792,"volume":793,"transactions":9,"vwap":774},"2026-06-23",-4.69,98300,{"date":795,"open":714,"high":737,"low":731,"close":731,"change":732,"percent_change":796,"volume":797,"transactions":9,"vwap":731},"2026-06-22",-4.48,52800,{"date":799,"open":714,"high":725,"low":726,"close":737,"change":216,"percent_change":800,"volume":801,"transactions":9,"vwap":737},"2026-06-18",-1.47,72300,{"date":803,"open":726,"high":708,"low":726,"close":725,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":725},"2026-06-17",0.03,4.62,33100,{"date":808,"open":726,"high":749,"low":726,"close":726,"change":732,"percent_change":809,"volume":810,"transactions":9,"vwap":726},"2026-06-16",-4.41,73400,{"date":812,"open":708,"high":755,"low":725,"close":725,"change":750,"percent_change":813,"volume":814,"transactions":9,"vwap":725},"2026-06-15",-2.86,48300,{"date":816,"open":18,"high":756,"low":18,"close":708,"change":720,"percent_change":817,"volume":818,"transactions":9,"vwap":708},"2026-06-12",1.45,43000,{"date":820,"open":709,"high":709,"low":725,"close":18,"change":750,"percent_change":821,"volume":822,"transactions":9,"vwap":18},"2026-06-11",-2.82,73900,{"date":824,"open":761,"high":761,"low":708,"close":709,"change":732,"percent_change":825,"volume":826,"transactions":9,"vwap":709},"2026-06-10",-4.05,39500,{"date":828,"open":755,"high":755,"low":738,"close":761,"change":216,"percent_change":829,"volume":830,"transactions":9,"vwap":761},"2026-06-09",-1.33,23700,{"date":832,"open":708,"high":833,"low":725,"close":698,"change":715,"percent_change":834,"volume":835,"transactions":9,"vwap":698},"2026-06-08",0.77999997,2.74,107200,{"date":837,"open":755,"high":833,"low":738,"close":756,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":756},"2026-06-05",-0.04,-5.19,65400,{"date":842,"open":843,"high":186,"low":749,"close":755,"change":310,"percent_change":300,"volume":844,"transactions":9,"vwap":755},"2026-06-04",0.80000001,68000,{"date":846,"open":843,"high":847,"low":843,"close":848,"change":216,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-03",0.83999997,0.81999999,-1.2,62500,{"date":852,"open":186,"high":853,"low":186,"close":854,"change":750,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-02",0.85000002,0.82999998,-2.35,56000,{"date":858,"open":186,"high":859,"low":843,"close":853,"change":715,"percent_change":860,"volume":861,"transactions":9,"vwap":853},"2026-06-01",0.86000001,2.41,56500,{"date":863,"open":186,"high":46,"low":186,"close":854,"change":710,"percent_change":710,"volume":864,"transactions":9,"vwap":854},"2026-05-29",121500,{"date":866,"open":186,"high":46,"low":186,"close":854,"change":710,"percent_change":710,"volume":867,"transactions":9,"vwap":854},"2026-05-28",212400,{"date":869,"open":698,"high":853,"low":698,"close":854,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":854},"2026-05-27",0.07,9.21,126600,{"date":874,"open":761,"high":833,"low":756,"close":749,"change":804,"percent_change":875,"volume":876,"transactions":9,"vwap":749},"2026-05-26",4.11,122700,{"date":878,"open":708,"high":698,"low":708,"close":756,"change":720,"percent_change":757,"volume":879,"transactions":9,"vwap":756},"2026-05-22",63700,{"date":881,"open":709,"high":761,"low":709,"close":738,"change":720,"percent_change":882,"volume":883,"transactions":9,"vwap":738},"2026-05-21",1.41,55700,{"date":885,"open":737,"high":738,"low":714,"close":709,"change":766,"percent_change":886,"volume":887,"transactions":9,"vwap":709},"2026-05-20",5.97,112900,{"date":889,"open":714,"high":18,"low":726,"close":737,"change":720,"percent_change":890,"volume":739,"transactions":9,"vwap":737},"2026-05-19",1.52,{"date":892,"open":731,"high":714,"low":223,"close":714,"change":720,"percent_change":893,"volume":894,"transactions":9,"vwap":714},"2026-05-18",1.54,67900,{"date":896,"open":18,"high":18,"low":726,"close":726,"change":732,"percent_change":809,"volume":897,"transactions":9,"vwap":726},"2026-05-15",37900,{"date":899,"open":737,"high":708,"low":726,"close":725,"change":766,"percent_change":900,"volume":901,"transactions":9,"vwap":725},"2026-05-14",6.25,151400,{"date":903,"open":714,"high":714,"low":774,"close":731,"change":710,"percent_change":710,"volume":904,"transactions":9,"vwap":731},"2026-05-13",172400,{"date":906,"open":725,"high":725,"low":731,"close":731,"change":750,"percent_change":907,"volume":908,"transactions":9,"vwap":731},"2026-05-12",-3.03,129900,{"date":910,"open":18,"high":18,"low":731,"close":714,"change":838,"percent_change":911,"volume":912,"transactions":9,"vwap":714},"2026-05-11",-5.71,339100,{"date":914,"open":725,"high":709,"low":725,"close":708,"change":715,"percent_change":915,"volume":916,"transactions":9,"vwap":708},"2026-05-08",2.94,74000,{"date":918,"open":709,"high":756,"low":725,"close":725,"change":732,"percent_change":919,"volume":920,"transactions":9,"vwap":725},"2026-05-07",-4.23,130400,{"date":922,"open":756,"high":749,"low":708,"close":709,"change":838,"percent_change":923,"volume":924,"transactions":9,"vwap":709},"2026-05-06",-5.33,124300,{"date":926,"open":749,"high":833,"low":756,"close":698,"change":216,"percent_change":927,"volume":928,"transactions":9,"vwap":698},"2026-05-05",-1.32,62700,{"date":930,"open":698,"high":931,"low":761,"close":749,"change":715,"percent_change":932,"volume":933,"transactions":9,"vwap":749},"2026-05-04",0.79000002,2.7,144300,{"date":935,"open":738,"high":698,"low":709,"close":761,"change":720,"percent_change":73,"volume":936,"transactions":9,"vwap":761},"2026-05-01",84300,{"date":938,"open":709,"high":698,"low":18,"close":756,"change":804,"percent_change":939,"volume":940,"transactions":9,"vwap":756},"2026-04-30",4.29,146700,{"date":942,"open":709,"high":709,"low":725,"close":708,"change":720,"percent_change":817,"volume":943,"transactions":9,"vwap":708},"2026-04-29",127300,{"date":945,"open":708,"high":756,"low":725,"close":18,"change":838,"percent_change":946,"volume":947,"transactions":9,"vwap":18},"2026-04-28",-5.48,279000,{"date":949,"open":698,"high":931,"low":708,"close":756,"change":710,"percent_change":710,"volume":950,"transactions":9,"vwap":756},"2026-04-27",451100,{"date":952,"open":756,"high":761,"low":709,"close":756,"change":710,"percent_change":710,"volume":953,"transactions":9,"vwap":756},"2026-04-24",207800,{"date":955,"open":698,"high":755,"low":756,"close":756,"change":750,"percent_change":956,"volume":957,"transactions":9,"vwap":756},"2026-04-23",-2.67,98100,{"date":959,"open":698,"high":931,"low":698,"close":698,"change":710,"percent_change":710,"volume":960,"transactions":9,"vwap":698},"2026-04-22",114800,{"date":962,"open":843,"high":843,"low":709,"close":698,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":698},"2026-04-21",-0.06,-7.41,312100,{"date":967,"open":848,"high":853,"low":843,"close":186,"change":750,"percent_change":968,"volume":969,"transactions":9,"vwap":186},"2026-04-20",-2.41,111800,{"date":971,"open":186,"high":853,"low":186,"close":854,"change":720,"percent_change":972,"volume":973,"transactions":9,"vwap":854},"2026-04-17",1.22,70600,{"date":975,"open":848,"high":853,"low":848,"close":848,"change":216,"percent_change":849,"volume":976,"transactions":9,"vwap":848},"2026-04-16",74300,{"date":978,"open":848,"high":847,"low":848,"close":854,"change":750,"percent_change":855,"volume":979,"transactions":9,"vwap":854},"2026-04-15",36500,{"date":981,"open":186,"high":853,"low":186,"close":853,"change":720,"percent_change":982,"volume":983,"transactions":9,"vwap":853},"2026-04-14",1.19,102600,{"date":985,"open":854,"high":853,"low":848,"close":847,"change":804,"percent_change":986,"volume":789,"transactions":9,"vwap":847},"2026-04-13",3.7,{"date":988,"open":847,"high":859,"low":186,"close":186,"change":732,"percent_change":989,"volume":990,"transactions":9,"vwap":186},"2026-04-10",-3.57,123300,{"date":992,"open":848,"high":46,"low":848,"close":847,"change":216,"percent_change":993,"volume":994,"transactions":9,"vwap":847},"2026-04-09",-1.18,63300,{"date":996,"open":854,"high":853,"low":848,"close":853,"change":804,"percent_change":997,"volume":998,"transactions":9,"vwap":853},"2026-04-08",3.66,37000,{"date":1000,"open":186,"high":853,"low":186,"close":848,"change":710,"percent_change":710,"volume":1001,"transactions":9,"vwap":848},"2026-04-07",18000,{"date":1003,"open":848,"high":859,"low":848,"close":848,"change":216,"percent_change":849,"volume":1004,"transactions":9,"vwap":848},"2026-04-06",115800,{"date":1006,"open":854,"high":847,"low":186,"close":854,"change":216,"percent_change":1007,"volume":1008,"transactions":9,"vwap":854},"2026-04-02",-1.19,44600,{"date":1010,"open":847,"high":853,"low":186,"close":847,"change":710,"percent_change":710,"volume":1011,"transactions":9,"vwap":847},"2026-04-01",37600,{"date":1013,"open":843,"high":853,"low":843,"close":847,"change":804,"percent_change":986,"volume":1014,"transactions":9,"vwap":847},"2026-03-31",17900,{"date":1016,"open":848,"high":848,"low":833,"close":186,"change":216,"percent_change":217,"volume":1017,"transactions":9,"vwap":186},"2026-03-30",123400,{"date":1019,"open":853,"high":162,"low":186,"close":848,"change":838,"percent_change":1020,"volume":1021,"transactions":9,"vwap":848},"2026-03-27",-4.65,162800,{"date":1023,"open":859,"high":162,"low":853,"close":859,"change":710,"percent_change":710,"volume":1024,"transactions":9,"vwap":859},"2026-03-26",111900,{"date":1026,"open":1027,"high":1028,"low":853,"close":859,"change":216,"percent_change":652,"volume":960,"transactions":9,"vwap":859},"2026-03-25",0.88999999,0.89999998,{"date":1030,"open":1028,"high":1031,"low":859,"close":46,"change":310,"percent_change":1032,"volume":1033,"transactions":9,"vwap":46},"2026-03-24",0.92000002,-5.43,160900,{"date":1035,"open":399,"high":399,"low":1027,"close":1031,"change":838,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1031},"2026-03-23",-4.17,181700,{"date":1039,"open":1040,"high":1041,"low":1031,"close":1042,"change":732,"percent_change":907,"volume":1043,"transactions":9,"vwap":1042},"2026-03-20",0.97000003,0.99000001,0.95999998,120700,{"date":1045,"open":399,"high":1046,"low":1031,"close":1041,"change":715,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1041},"2026-03-19",1.01,2.06,113100,{"date":1050,"open":1051,"high":339,"low":1031,"close":1040,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1040},"2026-03-18",0.93000001,-0.08,-7.62,245100,{"date":1056,"open":162,"high":1057,"low":847,"close":60,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":60},"2026-03-17",1.07,0.11,11.7,10406100,{"date":1062,"open":1031,"high":1040,"low":1031,"close":399,"change":710,"percent_change":710,"volume":1063,"transactions":9,"vwap":399},"2026-03-16",70200,{"date":1065,"open":1051,"high":1042,"low":1051,"close":399,"change":216,"percent_change":1066,"volume":1067,"transactions":9,"vwap":399},"2026-03-13",-1.05,25500,{"date":1069,"open":1051,"high":1070,"low":1051,"close":1070,"change":715,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-12",0.94999999,2.15,17200,{"date":1074,"open":1031,"high":1042,"low":1031,"close":1051,"change":216,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1051},"2026-03-11",-1.06,22800,{"date":1078,"open":1028,"high":1040,"low":1028,"close":399,"change":715,"percent_change":1079,"volume":1080,"transactions":9,"vwap":399},"2026-03-10",2.17,88000,{"date":1082,"open":1051,"high":1040,"low":162,"close":1031,"change":216,"percent_change":1083,"volume":781,"transactions":9,"vwap":1031},"2026-03-09",-1.08,{"date":1085,"open":1051,"high":399,"low":1086,"close":1051,"change":216,"percent_change":1075,"volume":1087,"transactions":9,"vwap":1051},"2026-03-06",0.91000003,58900,{"date":1089,"open":1090,"high":1090,"low":1051,"close":399,"change":310,"percent_change":1091,"volume":1092,"transactions":9,"vwap":399},"2026-03-05",0.98000002,-5.05,74200,{"date":1094,"open":1041,"high":339,"low":1090,"close":1041,"change":720,"percent_change":339,"volume":1095,"transactions":9,"vwap":1041},"2026-03-04",50600,{"date":1097,"open":174,"high":339,"low":1070,"close":1090,"change":838,"percent_change":1098,"volume":835,"transactions":9,"vwap":1090},"2026-03-03",-3.92,{"date":1100,"open":1041,"high":224,"low":1041,"close":339,"change":720,"percent_change":126,"volume":1101,"transactions":9,"vwap":339},"2026-03-02",52400,{"date":1103,"open":1046,"high":224,"low":1046,"close":1046,"change":710,"percent_change":710,"volume":1104,"transactions":9,"vwap":1046},"2026-02-27",48800,{"date":1106,"open":1046,"high":224,"low":1046,"close":1046,"change":710,"percent_change":710,"volume":1087,"transactions":9,"vwap":1046},"2026-02-26",{"date":1108,"open":1046,"high":339,"low":174,"close":1046,"change":720,"percent_change":174,"volume":1109,"transactions":9,"vwap":1046},"2026-02-25",21500,{"date":1111,"open":174,"high":224,"low":1090,"close":174,"change":216,"percent_change":1112,"volume":1113,"transactions":9,"vwap":174},"2026-02-24",-0.99,114500,{"date":1115,"open":1116,"high":1116,"low":174,"close":1046,"change":838,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1046},"2026-02-23",1.04,-3.81,108200,{"date":1120,"open":1116,"high":1121,"low":1041,"close":60,"change":750,"percent_change":1122,"volume":801,"transactions":9,"vwap":60},"2026-02-20",1.06,-1.87,{"date":1124,"open":1116,"high":1125,"low":224,"close":1057,"change":715,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1057},"2026-02-19",1.09,1.9,68500,{"date":1129,"open":339,"high":1057,"low":339,"close":60,"change":804,"percent_change":915,"volume":1130,"transactions":9,"vwap":60},"2026-02-18",51800,{"date":1132,"open":1070,"high":1116,"low":1051,"close":339,"change":870,"percent_change":1133,"volume":1134,"transactions":9,"vwap":339},"2026-02-17",7.37,204100,{"date":1136,"open":399,"high":1042,"low":1051,"close":1070,"change":720,"percent_change":1121,"volume":1137,"transactions":9,"vwap":1070},"2026-02-13",30500,{"date":1139,"open":1040,"high":1041,"low":1051,"close":399,"change":732,"percent_change":1140,"volume":1141,"transactions":9,"vwap":399},"2026-02-12",-3.09,71300,{"date":1143,"open":174,"high":1046,"low":1042,"close":1040,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1040},"2026-02-11",-0.07,-6.73,191400,{"date":1148,"open":224,"high":1121,"low":224,"close":1116,"change":710,"percent_change":710,"volume":1149,"transactions":9,"vwap":1116},"2026-02-10",54200,{"date":1151,"open":1116,"high":1057,"low":224,"close":1116,"change":732,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1116},"2026-02-09",-2.8,102700,{"date":1155,"open":1121,"high":1156,"low":1121,"close":1057,"change":720,"percent_change":399,"volume":1157,"transactions":9,"vwap":1057},"2026-02-06",1.08,56700,{"date":1159,"open":1156,"high":1160,"low":60,"close":1121,"change":732,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1121},"2026-02-05",1.1,-2.75,127200,{"date":1164,"open":1160,"high":1165,"low":1057,"close":1125,"change":838,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1125},"2026-02-04",1.12,-3.54,144700,{"date":1169,"open":1121,"high":1170,"low":224,"close":1171,"change":1172,"percent_change":199,"volume":1173,"transactions":9,"vwap":1171},"2026-02-03",1.2,1.13,0.08,508300,{"date":1175,"open":1121,"high":1156,"low":60,"close":60,"change":732,"percent_change":1176,"volume":1177,"transactions":9,"vwap":60},"2026-02-02",-2.78,48700,{"date":1179,"open":224,"high":1125,"low":1046,"close":1156,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1156},"2026-01-30",0.05,4.85,211600,{"date":1184,"open":1121,"high":1121,"low":1046,"close":224,"change":720,"percent_change":1185,"volume":1186,"transactions":9,"vwap":224},"2026-01-29",0.98,193600,{"date":1188,"open":60,"high":60,"low":1046,"close":339,"change":732,"percent_change":813,"volume":1189,"transactions":9,"vwap":339},"2026-01-28",69100,{"date":1191,"open":1171,"high":1171,"low":224,"close":60,"change":1144,"percent_change":1192,"volume":1193,"transactions":9,"vwap":60},"2026-01-27",-6.25,142100,{"date":1195,"open":60,"high":1196,"low":224,"close":1165,"change":1058,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1165},"2026-01-26",1.14,10.89,482400,{"date":1200,"open":1057,"high":1160,"low":174,"close":1046,"change":310,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1046},"2026-01-23",-4.72,132100,{"date":1204,"open":174,"high":1160,"low":174,"close":1121,"change":1172,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1121},"2026-01-22",8.16,270300,{"date":1208,"open":1051,"high":174,"low":1031,"close":1090,"change":1180,"percent_change":1209,"volume":722,"transactions":9,"vwap":1090},"2026-01-21",5.38,{"date":1211,"open":1042,"high":1090,"low":1031,"close":1051,"change":310,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1051},"2026-01-20",-5.1,70100,{"date":1215,"open":339,"high":224,"low":1040,"close":1090,"change":838,"percent_change":1098,"volume":1216,"transactions":9,"vwap":1090},"2026-01-16",131800,{"date":1218,"open":339,"high":1116,"low":1090,"close":339,"change":710,"percent_change":710,"volume":1219,"transactions":9,"vwap":339},"2026-01-15",144200,{"date":1221,"open":1090,"high":60,"low":1090,"close":339,"change":766,"percent_change":1222,"volume":1223,"transactions":9,"vwap":339},"2026-01-14",4.08,183700,{"date":1225,"open":853,"high":174,"low":853,"close":1090,"change":776,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1090},"2026-01-13",11.36,532200,{"date":1229,"open":853,"high":1027,"low":843,"close":162,"change":720,"percent_change":1230,"volume":1231,"transactions":9,"vwap":162},"2026-01-12",1.15,240600,{"date":1233,"open":46,"high":1027,"low":859,"close":46,"change":750,"percent_change":1234,"volume":1235,"transactions":9,"vwap":46},"2026-01-09",-2.25,67600,{"date":1237,"open":46,"high":1028,"low":859,"close":1027,"change":720,"percent_change":1196,"volume":1238,"transactions":9,"vwap":1027},"2026-01-08",94900,{"date":1240,"open":1027,"high":1051,"low":46,"close":162,"change":750,"percent_change":1241,"volume":844,"transactions":9,"vwap":162},"2026-01-07",-2.22,{"date":1243,"open":1086,"high":1051,"low":1028,"close":1028,"change":216,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1028},"2026-01-06",-1.1,79100,{"date":1247,"open":46,"high":1070,"low":859,"close":1086,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1086},"2026-01-05",0.06,7.06,220200,{"date":1252,"open":931,"high":853,"low":931,"close":853,"change":1248,"percent_change":1253,"volume":1254,"transactions":9,"vwap":853},"2026-01-02",7.59,125000,{"date":1256,"open":931,"high":854,"low":833,"close":931,"change":216,"percent_change":1257,"volume":1258,"transactions":9,"vwap":931},"2025-12-31",-1.25,161100,{"date":1260,"open":843,"high":162,"low":843,"close":843,"change":710,"percent_change":710,"volume":1261,"transactions":9,"vwap":843},"2025-12-30",242200,{"date":1263,"open":186,"high":854,"low":931,"close":843,"change":310,"percent_change":1264,"volume":1265,"transactions":9,"vwap":843},"2025-12-29",-5.88,372000,{"date":1267,"open":46,"high":1027,"low":854,"close":853,"change":216,"percent_change":626,"volume":1268,"transactions":9,"vwap":853},"2025-12-26",100000,{"date":1270,"open":854,"high":162,"low":843,"close":859,"change":804,"percent_change":1271,"volume":1272,"transactions":9,"vwap":859},"2025-12-24",3.61,181300,{"date":1274,"open":848,"high":853,"low":186,"close":854,"change":750,"percent_change":855,"volume":1275,"transactions":9,"vwap":854},"2025-12-23",282200,{"date":1277,"open":853,"high":1027,"low":847,"close":853,"change":732,"percent_change":329,"volume":1278,"transactions":9,"vwap":853},"2025-12-22",332000,{"date":1280,"open":859,"high":1086,"low":853,"close":162,"change":710,"percent_change":710,"volume":1281,"transactions":9,"vwap":162},"2025-12-19",221800,{"date":1283,"open":46,"high":1051,"low":46,"close":162,"change":750,"percent_change":1241,"volume":1284,"transactions":9,"vwap":162},"2025-12-18",244700,{"date":1286,"open":1028,"high":1042,"low":1028,"close":1028,"change":732,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1028},"2025-12-17",-3.23,180000,{"date":1290,"open":46,"high":1291,"low":859,"close":1051,"change":310,"percent_change":1212,"volume":1292,"transactions":9,"vwap":1051},"2025-12-16",1.11,282300,{"date":1294,"open":1046,"high":1116,"low":1031,"close":1090,"change":963,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1090},"2025-12-15",-5.77,192700,{"date":1298,"open":1125,"high":1291,"low":339,"close":1116,"change":963,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1116},"2025-12-12",-5.45,325600,{"date":1302,"open":174,"high":982,"low":174,"close":1160,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1160},"2025-12-11",0.13,13.4,1081000,{"date":1307,"open":399,"high":1090,"low":1051,"close":1040,"change":804,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1040},"2025-12-10",3.19,94300,{"date":1311,"open":1051,"high":1070,"low":1031,"close":399,"change":710,"percent_change":710,"volume":1312,"transactions":9,"vwap":399},"2025-12-09",130900,{"date":1314,"open":399,"high":1090,"low":399,"close":399,"change":750,"percent_change":1315,"volume":1316,"transactions":9,"vwap":399},"2025-12-08",-2.08,188600,{"date":1318,"open":1086,"high":174,"low":1086,"close":1042,"change":766,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1042},"2025-12-05",4.35,198100,{"date":1322,"open":1028,"high":1051,"low":1028,"close":1031,"change":750,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1031},"2025-12-04",-2.13,140100,{"date":1326,"open":1028,"high":1070,"low":1027,"close":399,"change":766,"percent_change":1327,"volume":1328,"transactions":9,"vwap":399},"2025-12-03",4.44,201900,{"date":1330,"open":1086,"high":1051,"low":1028,"close":1028,"change":750,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1028},"2025-12-02",-2.17,94500,{"date":1334,"open":399,"high":1070,"low":1031,"close":1031,"change":732,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1031},"2025-12-01",-3.16,207400,{"date":1338,"open":399,"high":1070,"low":399,"close":1070,"change":720,"percent_change":1121,"volume":1339,"transactions":9,"vwap":1070},"2025-11-28",76300,{"date":1341,"open":1042,"high":1041,"low":1051,"close":399,"change":838,"percent_change":1342,"volume":1343,"transactions":9,"vwap":399},"2025-11-26",-4.08,157700,{"date":1345,"open":1042,"high":1041,"low":1042,"close":1090,"change":710,"percent_change":710,"volume":1346,"transactions":9,"vwap":1090},"2025-11-25",45000,{"date":1348,"open":1042,"high":1090,"low":1070,"close":1090,"change":715,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1090},"2025-11-24",2.08,90100,{"date":1352,"open":1040,"high":174,"low":1070,"close":1042,"change":750,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1042},"2025-11-21",-2.04,62600,{"date":1356,"open":1070,"high":174,"low":1070,"close":1090,"change":710,"percent_change":710,"volume":1357,"transactions":9,"vwap":1090},"2025-11-20",52700,{"date":1359,"open":1040,"high":1046,"low":399,"close":1090,"change":804,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1090},"2025-11-19",3.16,47400,{"date":1363,"open":174,"high":1046,"low":1070,"close":1070,"change":963,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1070},"2025-11-18",-5.94,145100,{"date":1367,"open":224,"high":224,"low":174,"close":1046,"change":750,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1046},"2025-11-17",-1.94,100300,{"date":1371,"open":1046,"high":1156,"low":1046,"close":224,"change":720,"percent_change":1185,"volume":1372,"transactions":9,"vwap":224},"2025-11-14",61600,{"date":1374,"open":224,"high":1116,"low":1046,"close":339,"change":750,"percent_change":1375,"volume":1376,"transactions":9,"vwap":339},"2025-11-13",-1.92,95800,{"date":1378,"open":1156,"high":1125,"low":1116,"close":1116,"change":838,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1116},"2025-11-12",-3.7,87000,{"date":1382,"open":1125,"high":1160,"low":1156,"close":1156,"change":216,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1156},"2025-11-11",-0.92,42200,{"date":1386,"open":1125,"high":1291,"low":1125,"close":1125,"change":710,"percent_change":710,"volume":1387,"transactions":9,"vwap":1125},"2025-11-10",46000,{"date":1389,"open":1160,"high":1291,"low":1156,"close":1125,"change":216,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1125},"2025-11-07",-0.91,86600,{"date":1393,"open":1165,"high":1171,"low":1160,"close":1160,"change":732,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1160},"2025-11-06",-2.65,118200,{"date":1397,"open":1171,"high":1230,"low":1165,"close":1171,"change":710,"percent_change":710,"volume":1398,"transactions":9,"vwap":1171},"2025-11-05",140500,{"date":1400,"open":1165,"high":1196,"low":1165,"close":1171,"change":710,"percent_change":710,"volume":957,"transactions":9,"vwap":1171},"2025-11-04",{"date":1402,"open":1403,"high":150,"low":1171,"close":1171,"change":750,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1171},"2025-11-03",1.16,-1.74,63800,{"date":1407,"open":1230,"high":1170,"low":1230,"close":1230,"change":732,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1230},"2025-10-31",-2.54,75400,{"date":1411,"open":1403,"high":982,"low":1403,"close":1412,"change":715,"percent_change":1413,"volume":844,"transactions":9,"vwap":1412},"2025-10-30",1.18,1.72,{"date":1415,"open":1412,"high":1170,"low":1403,"close":1403,"change":838,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1403},"2025-10-29",-3.33,80600,{"date":1419,"open":1420,"high":238,"low":1403,"close":1170,"change":732,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1170},"2025-10-28",1.23,-2.44,200100,{"date":1424,"open":972,"high":1425,"low":972,"close":1420,"change":216,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1420},"2025-10-27",1.26,-0.81,66100,{"date":1429,"open":238,"high":1430,"low":238,"close":238,"change":216,"percent_change":87,"volume":1431,"transactions":9,"vwap":238},"2025-10-24",1.27,61900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":804,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-10-23",1.28,1.29,1.21,1.25,2.46,36100,{"date":1441,"open":1437,"high":1430,"low":1436,"close":972,"change":310,"percent_change":1442,"volume":1443,"transactions":9,"vwap":972},"2025-10-22",-3.94,69600,{"date":1445,"open":238,"high":1434,"low":238,"close":1430,"change":720,"percent_change":194,"volume":1446,"transactions":9,"vwap":1430},"2025-10-21",79900,{"date":1448,"open":1420,"high":1430,"low":1420,"close":1425,"change":715,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1425},"2025-10-20",1.61,77700,{"date":1452,"open":1436,"high":1434,"low":1436,"close":238,"change":804,"percent_change":1453,"volume":1454,"transactions":9,"vwap":238},"2025-10-17",2.48,159400,{"date":1456,"open":1420,"high":1437,"low":1436,"close":1436,"change":750,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1436},"2025-10-16",-1.63,80900,{"date":1460,"open":972,"high":1430,"low":972,"close":1420,"change":720,"percent_change":214,"volume":1461,"transactions":9,"vwap":1420},"2025-10-15",63100,{"date":1463,"open":1420,"high":1430,"low":1170,"close":972,"change":838,"percent_change":1464,"volume":1465,"transactions":9,"vwap":972},"2025-10-14",-3.17,100500,{"date":1467,"open":1420,"high":1435,"low":1420,"close":1425,"change":804,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1425},"2025-10-13",2.44,96000,{"date":1471,"open":1472,"high":25,"low":1436,"close":1420,"change":732,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1420},"2025-10-10",1.3,-2.38,279500,{"date":1476,"open":238,"high":1435,"low":238,"close":1425,"change":710,"percent_change":710,"volume":1380,"transactions":9,"vwap":1425},"2025-10-09",{"date":1478,"open":972,"high":1430,"low":972,"close":1425,"change":804,"percent_change":1468,"volume":1479,"transactions":9,"vwap":1425},"2025-10-08",75200,{"date":1481,"open":1437,"high":1430,"low":1436,"close":1420,"change":838,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1420},"2025-10-07",-3.15,109200,{"date":1485,"open":1434,"high":1472,"low":1425,"close":1430,"change":750,"percent_change":1486,"volume":1483,"transactions":9,"vwap":1430},"2025-10-06",-1.55,{"date":1488,"open":972,"high":1472,"low":972,"close":1435,"change":870,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1435},"2025-10-03",5.74,308300,{"date":1492,"open":1412,"high":1420,"low":1412,"close":972,"change":720,"percent_change":1493,"volume":1494,"transactions":9,"vwap":972},"2025-10-02",0.83,104600,{"date":1496,"open":1170,"high":1420,"low":982,"close":1436,"change":710,"percent_change":710,"volume":1497,"transactions":9,"vwap":1436},"2025-10-01",64800,{"date":1499,"open":1436,"high":1437,"low":1412,"close":1436,"change":710,"percent_change":710,"volume":1500,"transactions":9,"vwap":1436},"2025-09-30",70500,{"date":1502,"open":1170,"high":1420,"low":150,"close":1436,"change":715,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1436},"2025-09-29",1.68,119900,{"date":1506,"open":982,"high":1420,"low":982,"close":982,"change":750,"percent_change":1507,"volume":1508,"transactions":9,"vwap":982},"2025-09-26",-1.65,34700,{"date":1510,"open":1436,"high":1420,"low":1170,"close":1436,"change":750,"percent_change":1457,"volume":1511,"transactions":9,"vwap":1436},"2025-09-25",33600,{"date":1513,"open":972,"high":1437,"low":1170,"close":1420,"change":804,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1420},"2025-09-24",2.5,93400,{"date":1517,"open":1435,"high":1518,"low":1196,"close":1170,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1170},"2025-09-23",1.32,-0.09,-6.98,418600,{"date":1523,"open":1524,"high":1524,"low":972,"close":1435,"change":310,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1435},"2025-09-22",1.34,-3.73,195800,{"date":1528,"open":73,"high":1529,"low":1530,"close":1524,"change":838,"percent_change":1531,"volume":1177,"transactions":9,"vwap":1524},"2025-09-19",1.38,1.33,-2.9,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1529,"change":804,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1529},"2025-09-18",1.36,1.4,2.22,99900,{"date":1539,"open":1534,"high":1529,"low":25,"close":25,"change":732,"percent_change":1331,"volume":1189,"transactions":9,"vwap":25},"2025-09-17",{"date":1541,"open":25,"high":757,"low":25,"close":1529,"change":720,"percent_change":106,"volume":1542,"transactions":9,"vwap":1529},"2025-09-16",71900,{"date":1544,"open":73,"high":1535,"low":1534,"close":73,"change":710,"percent_change":710,"volume":1545,"transactions":9,"vwap":73},"2025-09-15",90400,{"date":1547,"open":1529,"high":1535,"low":25,"close":73,"change":732,"percent_change":1548,"volume":1549,"transactions":9,"vwap":73},"2025-09-12",-2.14,117900,{"date":1551,"open":73,"high":817,"low":25,"close":1535,"change":715,"percent_change":817,"volume":1552,"transactions":9,"vwap":1535},"2025-09-11",174200,{"date":1554,"open":1529,"high":757,"low":1524,"close":1529,"change":715,"percent_change":721,"volume":1555,"transactions":9,"vwap":1529},"2025-09-10",104800,{"date":1557,"open":757,"high":1558,"low":1534,"close":1534,"change":732,"percent_change":1559,"volume":1235,"transactions":9,"vwap":1534},"2025-09-09",1.44,-2.16,{"date":1561,"open":73,"high":882,"low":1534,"close":757,"change":710,"percent_change":710,"volume":1562,"transactions":9,"vwap":757},"2025-09-08",37800,{"date":1564,"open":1535,"high":1535,"low":1534,"close":757,"change":732,"percent_change":518,"volume":1565,"transactions":9,"vwap":757},"2025-09-05",69400,{"date":1567,"open":1558,"high":817,"low":25,"close":1568,"change":750,"percent_change":1569,"volume":1395,"transactions":9,"vwap":1568},"2025-09-04",1.42,-1.39,{"date":1571,"open":1572,"high":1573,"low":757,"close":1558,"change":310,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1558},"2025-09-03",1.49,1.55,-3.36,199500,{"date":1577,"open":817,"high":1572,"low":1535,"close":1572,"change":804,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1572},"2025-09-02",2.05,92800,{"date":1581,"open":721,"high":1582,"low":817,"close":1583,"change":732,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-08-29",1.5,1.46,-2.01,35400,{"date":1587,"open":1558,"high":1588,"low":1558,"close":1572,"change":715,"percent_change":1534,"volume":1589,"transactions":9,"vwap":1572},"2025-08-28",1.51,86200,{"date":1591,"open":817,"high":1572,"low":1535,"close":721,"change":750,"percent_change":1592,"volume":1593,"transactions":9,"vwap":721},"2025-08-27",-1.34,182400,{"date":1595,"open":279,"high":1596,"low":721,"close":1572,"change":963,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1572},"2025-08-26",1.58,-3.87,210600,{"date":1600,"open":1601,"high":1602,"low":890,"close":1573,"change":732,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1573},"2025-08-25",1.57,1.62,-1.9,134300,{"date":1606,"open":1607,"high":1503,"low":1588,"close":1596,"change":710,"percent_change":710,"volume":1608,"transactions":9,"vwap":1596},"2025-08-22",1.59,251600,{"date":1610,"open":467,"high":177,"low":890,"close":1596,"change":1144,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1596},"2025-08-21",-4.24,563200,{"date":1614,"open":1596,"high":1615,"low":1596,"close":467,"change":804,"percent_change":1616,"volume":1617,"transactions":9,"vwap":467},"2025-08-20",1.7,1.85,504200,{"date":1619,"open":721,"high":1620,"low":817,"close":1602,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1602},"2025-08-19",1.69,0.19,13.29,1177500,{"date":1625,"open":1524,"high":1626,"low":1518,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-08-18",1.48,1.43,0.15,11.72,726900,{"date":1632,"open":1437,"high":1530,"low":1437,"close":1434,"change":720,"percent_change":194,"volume":1633,"transactions":9,"vwap":1434},"2025-08-15",135600,{"date":1635,"open":1425,"high":1472,"low":1425,"close":1430,"change":310,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1430},"2025-08-14",-3.79,147800,{"date":1639,"open":1518,"high":73,"low":1425,"close":1518,"change":720,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1518},"2025-08-13",0.76,577900,{"date":1643,"open":1437,"high":1535,"low":972,"close":136,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":136},"2025-08-12",0.16,13.91,4976400,{"date":1648,"open":1196,"high":1230,"low":1171,"close":1230,"change":720,"percent_change":162,"volume":1649,"transactions":9,"vwap":1230},"2025-08-11",80200,{"date":1651,"open":1165,"high":1230,"low":1291,"close":1196,"change":720,"percent_change":162,"volume":1652,"transactions":9,"vwap":1196},"2025-08-08",74800,{"date":1654,"open":1230,"high":1230,"low":1291,"close":1171,"change":720,"percent_change":215,"volume":1655,"transactions":9,"vwap":1171},"2025-08-07",36600,{"date":1657,"open":1291,"high":1196,"low":1160,"close":1165,"change":710,"percent_change":710,"volume":1658,"transactions":9,"vwap":1165},"2025-08-06",33700,{"date":1660,"open":1165,"high":1171,"low":1291,"close":1165,"change":216,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1165},"2025-08-05",-0.88,42300,{"date":1664,"open":1171,"high":1196,"low":1291,"close":1171,"change":720,"percent_change":215,"volume":1665,"transactions":9,"vwap":1171},"2025-08-04",76900,{"date":1667,"open":1165,"high":1196,"low":1160,"close":1165,"change":710,"percent_change":710,"volume":1238,"transactions":9,"vwap":1165},"2025-08-01",{"date":1669,"open":150,"high":982,"low":1165,"close":1165,"change":963,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1165},"2025-07-31",-5.08,121100,{"date":1673,"open":1170,"high":1436,"low":150,"close":1412,"change":732,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1412},"2025-07-30",-2.48,76400,{"date":1677,"open":1430,"high":1430,"low":1170,"close":1436,"change":1144,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1436},"2025-07-29",-5.47,128300,{"date":1681,"open":1425,"high":1472,"low":1437,"close":1434,"change":710,"percent_change":710,"volume":1365,"transactions":9,"vwap":1434},"2025-07-28",{"date":1683,"open":1425,"high":1435,"low":1425,"close":1434,"change":720,"percent_change":194,"volume":722,"transactions":9,"vwap":1434},"2025-07-25",{"date":1685,"open":136,"high":1518,"low":1430,"close":1430,"change":963,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1430},"2025-07-24",-4.51,160100,{"date":1689,"open":1437,"high":1530,"low":238,"close":1530,"change":1172,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1530},"2025-07-23",6.4,166700,{"date":1693,"open":1437,"high":1434,"low":1170,"close":1437,"change":216,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1437},"2025-07-22",-0.79,143800,{"date":1697,"open":1425,"high":136,"low":972,"close":1425,"change":216,"percent_change":1694,"volume":960,"transactions":9,"vwap":1425},"2025-07-21",{"date":1699,"open":238,"high":1430,"low":1436,"close":1430,"change":766,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1430},"2025-07-18",3.25,129500,{"date":1703,"open":982,"high":1472,"low":982,"close":1420,"change":1180,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1420},"2025-07-17",4.24,398700,{"date":1707,"open":1230,"high":1412,"low":1165,"close":1412,"change":1248,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1412},"2025-07-16",5.36,159900,{"date":1711,"open":150,"high":1412,"low":1165,"close":1165,"change":963,"percent_change":1670,"volume":1712,"transactions":9,"vwap":1165},"2025-07-15",84500,{"date":1714,"open":1412,"high":1436,"low":150,"close":1412,"change":750,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1412},"2025-07-14",-1.67,68600,{"date":1718,"open":1170,"high":1420,"low":1412,"close":1170,"change":710,"percent_change":710,"volume":1719,"transactions":9,"vwap":1170},"2025-07-11",92400,{"date":1721,"open":1291,"high":1420,"low":1291,"close":1170,"change":870,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1170},"2025-07-10",6.19,197600,{"date":1725,"open":1165,"high":150,"low":1160,"close":1171,"change":216,"percent_change":1661,"volume":1726,"transactions":9,"vwap":1171},"2025-07-09",154700,{"date":1728,"open":1125,"high":1196,"low":1125,"close":1196,"change":804,"percent_change":932,"volume":1729,"transactions":9,"vwap":1196},"2025-07-08",82100,{"date":1731,"open":1291,"high":1196,"low":1160,"close":1291,"change":750,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1291},"2025-07-07",-1.77,62300,{"date":1735,"open":1125,"high":1403,"low":1156,"close":1171,"change":766,"percent_change":1736,"volume":1469,"transactions":9,"vwap":1171},"2025-07-03",3.67,{"date":1738,"open":1125,"high":1160,"low":1156,"close":1125,"change":710,"percent_change":710,"volume":1739,"transactions":9,"vwap":1125},"2025-07-02",72200,{"date":1741,"open":1156,"high":1171,"low":1156,"close":1125,"change":750,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1125},"2025-07-01",-1.8,58200,{"date":1745,"open":1196,"high":150,"low":1156,"close":1291,"change":310,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1291},"2025-06-30",-4.31,117100,{"date":1749,"open":1165,"high":982,"low":1291,"close":1403,"change":715,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1403},"2025-06-27",1.75,130200,{"date":1753,"open":1160,"high":982,"low":1156,"close":1196,"change":1180,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1196},"2025-06-26",4.59,192600,{"date":1757,"open":1156,"high":982,"low":1121,"close":1125,"change":710,"percent_change":710,"volume":1758,"transactions":9,"vwap":1125},"2025-06-25",310400,{"date":1760,"open":1291,"high":1171,"low":1156,"close":1125,"change":750,"percent_change":1742,"volume":1761,"transactions":9,"vwap":1125},"2025-06-24",65100,{"date":1763,"open":1291,"high":1171,"low":1156,"close":1291,"change":216,"percent_change":1764,"volume":1658,"transactions":9,"vwap":1291},"2025-06-23",-0.89,{"date":1766,"open":1057,"high":1403,"low":1057,"close":1165,"change":1248,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1165},"2025-06-20",5.66,193800,{"date":1770,"open":60,"high":1125,"low":60,"close":1121,"change":710,"percent_change":710,"volume":1771,"transactions":9,"vwap":1121},"2025-06-18",22200,{"date":1773,"open":1156,"high":1291,"low":60,"close":1121,"change":750,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1121},"2025-06-17",-1.85,82400,{"date":1777,"open":1165,"high":1196,"low":1156,"close":1156,"change":310,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1156},"2025-06-16",-4.42,42800,{"date":1781,"open":1171,"high":1403,"low":1291,"close":1171,"change":732,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1171},"2025-06-13",-2.59,38800,{"date":1785,"open":1291,"high":1170,"low":1291,"close":1403,"change":1180,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1403},"2025-06-12",4.5,137600,{"date":1789,"open":1160,"high":1171,"low":1160,"close":1291,"change":710,"percent_change":710,"volume":1790,"transactions":9,"vwap":1291},"2025-06-11",35100,{"date":1792,"open":1165,"high":1196,"low":1160,"close":1291,"change":216,"percent_change":1764,"volume":1793,"transactions":9,"vwap":1291},"2025-06-10",45600,{"date":1795,"open":1121,"high":1230,"low":224,"close":1165,"change":804,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1165},"2025-06-09",2.75,161400,{"date":1799,"open":1057,"high":1160,"low":1057,"close":1125,"change":710,"percent_change":710,"volume":1427,"transactions":9,"vwap":1125},"2025-06-06",{"date":1801,"open":1160,"high":1160,"low":1156,"close":1125,"change":216,"percent_change":1390,"volume":1802,"transactions":9,"vwap":1125},"2025-06-05",40500,{"date":1804,"open":1057,"high":1165,"low":1057,"close":1160,"change":804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1160},"2025-06-04",2.8,42000,{"date":1808,"open":1160,"high":1291,"low":1057,"close":1057,"change":310,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1057},"2025-06-03",-4.46,85300,{"date":1812,"open":1291,"high":1165,"low":1057,"close":1165,"change":710,"percent_change":710,"volume":1813,"transactions":9,"vwap":1165},"2025-06-02",58500,{"date":1815,"open":1171,"high":1230,"low":1291,"close":1165,"change":732,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1165},"2025-05-30",-2.61,17600,{"date":1819,"open":1171,"high":1412,"low":1291,"close":1230,"change":720,"percent_change":162,"volume":1820,"transactions":9,"vwap":1230},"2025-05-29",27300,{"date":1822,"open":1160,"high":150,"low":1160,"close":1196,"change":715,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1196},"2025-05-28",1.79,90300,{"date":1826,"open":1171,"high":1196,"low":1156,"close":1165,"change":710,"percent_change":710,"volume":1827,"transactions":9,"vwap":1165},"2025-05-27",34500,{"date":1829,"open":1160,"high":1230,"low":1046,"close":1165,"change":216,"percent_change":1661,"volume":1830,"transactions":9,"vwap":1165},"2025-05-23",199700,{"date":1832,"open":1171,"high":1412,"low":1160,"close":1171,"change":710,"percent_change":710,"volume":1833,"transactions":9,"vwap":1171},"2025-05-22",169100,{"date":1835,"open":1412,"high":1436,"low":1291,"close":1171,"change":310,"percent_change":1611,"volume":1836,"transactions":9,"vwap":1171},"2025-05-21",133200,{"date":1838,"open":1170,"high":1436,"low":150,"close":1412,"change":750,"percent_change":1715,"volume":1839,"transactions":9,"vwap":1412},"2025-05-20",51700,{"date":1841,"open":1437,"high":1437,"low":982,"close":1170,"change":310,"percent_change":762,"volume":1842,"transactions":9,"vwap":1170},"2025-05-19",111200,{"date":1844,"open":1437,"high":1425,"low":1170,"close":1437,"change":720,"percent_change":186,"volume":1845,"transactions":9,"vwap":1437},"2025-05-16",23900,{"date":1847,"open":1436,"high":1425,"low":1436,"close":238,"change":732,"percent_change":1848,"volume":1849,"transactions":9,"vwap":238},"2025-05-15",-2.36,34000,{"date":1851,"open":238,"high":1435,"low":238,"close":1430,"change":710,"percent_change":710,"volume":1852,"transactions":9,"vwap":1430},"2025-05-14",76800,{"date":1854,"open":1518,"high":1524,"low":150,"close":1430,"change":1052,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1430},"2025-05-13",-5.93,142600,{"date":1858,"open":972,"high":25,"low":1436,"close":25,"change":1644,"percent_change":1859,"volume":1860,"transactions":9,"vwap":25},"2025-05-12",13.45,199600,{"date":1862,"open":150,"high":972,"low":1403,"close":982,"change":804,"percent_change":1863,"volume":1864,"transactions":9,"vwap":982},"2025-05-09",2.59,77900,{"date":1866,"open":150,"high":150,"low":1230,"close":1403,"change":216,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1403},"2025-05-08",-0.85,53300,{"date":1870,"open":1196,"high":1412,"low":1125,"close":150,"change":1172,"percent_change":1871,"volume":1872,"transactions":9,"vwap":150},"2025-05-07",7.34,68200,{"date":1874,"open":1171,"high":1196,"low":1156,"close":1125,"change":963,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1125},"2025-05-06",-5.22,113500,{"date":1878,"open":1403,"high":150,"low":1230,"close":1230,"change":732,"percent_change":1408,"volume":1879,"transactions":9,"vwap":1230},"2025-05-05",55400,{"date":1881,"open":1412,"high":1412,"low":1165,"close":1412,"change":766,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1412},"2025-05-02",3.51,67400,{"date":1885,"open":1230,"high":150,"low":1196,"close":1196,"change":710,"percent_change":710,"volume":1886,"transactions":9,"vwap":1196},"2025-05-01",30700,{"date":1888,"open":1412,"high":1412,"low":1165,"close":1196,"change":310,"percent_change":1889,"volume":1662,"transactions":9,"vwap":1196},"2025-04-30",-4.2,{"date":1891,"open":1170,"high":1170,"low":1196,"close":982,"change":710,"percent_change":710,"volume":1892,"transactions":9,"vwap":982},"2025-04-29",57200,{"date":1894,"open":982,"high":972,"low":1165,"close":982,"change":216,"percent_change":1895,"volume":1896,"transactions":9,"vwap":982},"2025-04-28",-0.83,144900,{"date":1898,"open":1403,"high":1436,"low":1196,"close":1170,"change":715,"percent_change":1620,"volume":1806,"transactions":9,"vwap":1170},"2025-04-25",{"date":1900,"open":150,"high":1170,"low":1171,"close":1412,"change":710,"percent_change":710,"volume":1901,"transactions":9,"vwap":1412},"2025-04-24",21100,{"date":181,"open":982,"high":1437,"low":1230,"close":1412,"change":216,"percent_change":662,"volume":711,"transactions":9,"vwap":1412}]