[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MX":3,"homepage-market-summary":30,"stock-historical-MX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Magnachip Semiconductor Corp.","NYSE",null,"SEMICONDUCTORS & RELATED DEVICES","MagnaChip Semiconductor Corp designs and manufactures analog and mixed-signal semiconductor platform solutions for communications, Internet of Things applications, consumer, industrial and automotive applications. The company's product portfolio consists of large display solutions, mobile display solutions, sensor solutions, LED solutions, mobile solutions, and power conversions. The Company operates within a single operating segment, Power Solutions business. The company operates in Korea, Asia Pacific (other than Korea), United States and Europe.","711","Cheongju-Si",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},3.43,3.54,3.59,3.38,-0.11,-3.11,1095883.567454,8233,3.4713,9.86,2.18,1131546.585929032,16.3,3916,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},860106,313938793.068187,5.54,"2025-04-24",[183,184,194,203,213,224,234,242,253,263,274,281,290,301,311,321,330,339,349,358,365,373,382,390,398,404,413,420,428,437,445,452,461,470,477,488,499,506,515,523,531,540,548,559,568,576,585,592,600,610,617,625,633,640,647,654,660,664,669,673,677,683,689,695,699,705,713,721,729,737,745,752,760,769,778,785,794,802,811,819,825,830,839,847,855,864,873,881,889,898,906,914,921,930,937,945,953,958,966,971,977,982,987,994,1002,1007,1014,1020,1025,1031,1035,1042,1049,1055,1063,1069,1073,1079,1082,1086,1090,1093,1097,1103,1106,1112,1117,1121,1125,1129,1133,1137,1144,1147,1152,1155,1159,1162,1168,1172,1176,1179,1183,1187,1190,1194,1199,1203,1207,1211,1216,1220,1224,1228,1231,1234,1240,1245,1250,1254,1257,1262,1266,1270,1274,1277,1281,1285,1289,1293,1297,1300,1304,1308,1312,1315,1319,1323,1326,1330,1333,1337,1340,1344,1348,1351,1355,1359,1363,1366,1368,1373,1379,1383,1388,1393,1397,1401,1404,1407,1410,1413,1417,1421,1425,1429,1431,1435,1439,1442,1446,1451,1455,1458,1461,1466,1471,1476,1481,1488,1491,1496,1500,1506,1512,1516,1519,1523,1527,1531,1536,1540,1544,1547,1551,1555,1559,1562,1565,1568,1571,1574,1578,1582,1586,1589,1592,1596,1600,1603,1607,1611,1615,1619,1623,1627,1631,1635,1639,1642,1646,1649,1651,1654,1657,1660,1663,1667,1671,1674,1677,1680,1684,1688,1691,1694,1698,1701,1705,1710,1714,1716,1720,1724,1728,1732,1736,1740,1743,1746,1751,1755,1758,1761,1765,1768,1772,1777,1781,1787,1791,1794,1800,1807,1810,1814,1819,1822,1825,1829,1833,1837,1842,1846,1850,1853,1858,1862,1866,1870,1874,1878,1882,1885,1888,1891,1895,1899,1904,1908,1912,1915,1918,1922,1926,1929,1933,1936,1939,1943,1948,1951,1955,1958,1961,1964,1968,1972,1975,1979,1984,1989,1993,1997,2001,2004,2008,2011,2015,2019,2023,2025,2029,2032,2035],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",3.7,3.72,3.42,-0.14,-3.8,1282275.217823,8900,3.503,{"date":195,"open":187,"high":196,"low":197,"close":198,"change":152,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",3.79,3.645,3.68,1.1,1087365.745912,8364,3.7029,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",3.78,3.5826,3.64,-0.12,-3.19,1116057.455718,8423,3.6828,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",3.84,3.945,3.73,3.76,-0.13,-3.34,2148676.778274,13146,3.8046,{"date":225,"open":226,"high":227,"low":196,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",3.99,4.33,3.89,0.1,2.64,6153373.231725,28330,4.0369,{"date":235,"open":228,"high":236,"low":237,"close":196,"change":53,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",4.035,3.66,14.85,6845804.797708,39776,3.8556,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",3.2,3.39,3.18,3.3,0.12,3.77,4447284.980211,35624,3.7696,{"date":254,"open":255,"high":256,"low":257,"close":246,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",3.17,3.2678,3.14,-0.04,-1.24,703798.809461,4944,3.2024,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",3.19,3.27,3.12,3.22,0.02,0.62,860042.179188,6188,3.1927,{"date":275,"open":246,"high":244,"low":276,"close":244,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",3.059,0,1043793.552761,7375,3.1412,{"date":282,"open":283,"high":284,"low":285,"close":244,"change":60,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",3.47,3.49,3.09,16.36,4473453.561147,29163,3.2335,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",2.86,2.87,2.72,2.75,-0.06,-2.14,453229.421747,3752,2.7613,{"date":302,"open":292,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",2.88,2.8,2.81,0.03,1.08,477848.105125,4802,2.8329,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":172,"volume":318,"transactions":319,"vwap":320},"2026-09-16",2.825,2.83,2.715,2.78,-0.02,406626.652437,3437,2.7801,{"date":322,"open":323,"high":323,"low":324,"close":304,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",2.89,2.76,-0.08,-2.78,337113.96651,3429,2.7937,{"date":331,"open":305,"high":332,"low":333,"close":303,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",2.93,2.79,-0.07,-2.37,495256.250292,4290,2.873,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":317,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",3,3.045,2.94,2.95,-0.67,367315.174634,4006,2.9916,{"date":350,"open":341,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",3.065,2.97,-0.09,-2.94,263175.475461,2282,3.012,{"date":359,"open":267,"high":246,"low":360,"close":360,"change":296,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",3.06,-1.92,183589.989157,2005,3.1142,{"date":366,"open":267,"high":367,"low":368,"close":267,"change":306,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",3.225,3.11,0.97,328927.204286,2915,3.1622,{"date":374,"open":375,"high":376,"low":342,"close":285,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",3.07,3.105,0.05,1.64,232921.384458,2476,3.0766,{"date":383,"open":384,"high":267,"low":385,"close":385,"change":325,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",3.1,3.04,-2.56,382507.932553,3093,3.0771,{"date":391,"open":392,"high":255,"low":392,"close":267,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",3.05,0.07,2.3,322900.00623,2351,3.1162,{"date":399,"open":375,"high":368,"low":400,"close":392,"change":325,"percent_change":386,"volume":401,"transactions":402,"vwap":403},"2026-09-01",2.9984,530365.60731,2985,3.0487,{"date":405,"open":406,"high":246,"low":267,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",3.15,3.13,-0.01,-0.32,215604.775085,2449,3.1477,{"date":414,"open":266,"high":266,"low":257,"close":257,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",-0.1,-3.09,223993.987855,2596,3.1771,{"date":421,"open":422,"high":422,"low":268,"close":423,"change":317,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",3.37,3.24,-0.61,417965.74688,3037,3.2894,{"date":429,"open":423,"high":430,"low":431,"close":432,"change":408,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",3.32,3.2004,3.26,-0.31,350623.257378,2735,3.2651,{"date":438,"open":439,"high":439,"low":440,"close":266,"change":441,"percent_change":314,"volume":442,"transactions":443,"vwap":444},"2026-08-25",3.28,3.21,0.09,314265.406813,2542,3.2493,{"date":446,"open":268,"high":447,"low":407,"close":246,"change":219,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",3.236,-3.93,399248.605075,2916,3.1908,{"date":453,"open":454,"high":19,"low":455,"close":456,"change":306,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",3.34,3.235,3.31,0.91,273375.885194,2092,3.3011,{"date":462,"open":456,"high":463,"low":464,"close":439,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",3.33,3.229,-0.05,-1.5,267030.931514,2258,3.2745,{"date":471,"open":16,"high":472,"low":266,"close":463,"change":325,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",3.5299,-2.35,399163.213371,2872,3.3449,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",3.51,3.5289,3.36,3.41,-0.21,-5.8,382890.388725,3582,3.4138,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",3.81,3.83,3.6,3.62,-0.19,-4.99,508211.706548,6051,3.7128,{"date":500,"open":501,"high":215,"low":186,"close":490,"change":393,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",3.82,1.87,401088.383282,4364,3.7693,{"date":507,"open":508,"high":509,"low":187,"close":510,"change":325,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",3.8,3.95,3.74,-2.09,547023.615584,5542,3.8242,{"date":516,"open":517,"high":518,"low":501,"close":501,"change":325,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",4.03,4.06,-2.05,575671.803569,6841,3.9015,{"date":524,"open":217,"high":525,"low":186,"close":526,"change":107,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",3.94,3.9,6.56,723294.566302,9517,3.8759,{"date":532,"open":533,"high":534,"low":535,"close":237,"change":409,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",3.97,4.01,3.65,-8.04,642590.881966,7382,3.7627,{"date":541,"open":533,"high":542,"low":543,"close":544,"change":248,"percent_change":368,"volume":545,"transactions":546,"vwap":547},"2026-08-07",4.0982,3.91,3.98,1251267.345568,10619,3.9931,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",3.52,4.04,3.5075,3.86,0.19,5.18,1446010.865266,14762,3.8884,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":277,"percent_change":277,"volume":565,"transactions":566,"vwap":567},"2026-08-05",3.635,3.725,3.55,3.67,921643.245293,11984,3.6557,{"date":569,"open":570,"high":217,"low":570,"close":564,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",3.56,0.2,5.76,988318.510458,12150,3.6571,{"date":577,"open":578,"high":284,"low":579,"close":283,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",3.25,3.2001,0.21,6.44,867137.841311,8844,3.3931,{"date":586,"open":454,"high":283,"low":244,"close":432,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",0.08,2.52,968654.907967,10163,3.291,{"date":593,"open":594,"high":244,"low":293,"close":246,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",2.91,0.17,5.65,1879814.539539,13891,3.0723,{"date":601,"open":602,"high":244,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",3.16,2.995,3.01,-0.22,-6.81,1342999.638785,9480,3.0648,{"date":611,"open":16,"high":16,"low":267,"close":612,"change":605,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",3.23,-6.38,922336.145502,8924,3.2359,{"date":618,"open":479,"high":570,"low":619,"close":620,"change":465,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",3.35,3.45,-1.43,720878.972126,6100,3.4293,{"date":626,"open":491,"high":491,"low":283,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",3.5,-0.15,-4.11,923404.055599,8026,3.5817,{"date":634,"open":635,"high":636,"low":570,"close":535,"change":277,"percent_change":277,"volume":637,"transactions":638,"vwap":639},"2026-07-23",3.58,3.7085,489038.116964,4247,3.6248,{"date":641,"open":492,"high":642,"low":492,"close":535,"change":353,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",3.8199,-2.41,511372.242877,4929,3.6905,{"date":648,"open":479,"high":510,"low":627,"close":510,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",0.36,10.65,587020.638337,6335,3.6462,{"date":655,"open":482,"high":627,"low":619,"close":19,"change":258,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",-1.17,844265.799872,7190,3.4039,{"date":661,"open":430,"high":570,"low":439,"close":188,"change":415,"percent_change":662,"volume":663,"transactions":9,"vwap":188},"2026-07-17",-2.84,723900,{"date":665,"open":492,"high":666,"low":283,"close":550,"change":605,"percent_change":667,"volume":668,"transactions":9,"vwap":550},"2026-07-16",3.63,-5.88,1702300,{"date":670,"open":525,"high":544,"low":492,"close":510,"change":628,"percent_change":671,"volume":672,"transactions":9,"vwap":510},"2026-07-15",-3.86,1218100,{"date":674,"open":491,"high":544,"low":508,"close":228,"change":587,"percent_change":675,"volume":676,"transactions":9,"vwap":228},"2026-07-14",2.1,1009500,{"date":678,"open":679,"high":679,"low":680,"close":490,"change":483,"percent_change":681,"volume":682,"transactions":9,"vwap":490},"2026-07-13",3.96,3.75,-5.22,1077100,{"date":684,"open":685,"high":685,"low":226,"close":686,"change":483,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-10",4.21,4.02,-4.96,1548100,{"date":690,"open":491,"high":691,"low":187,"close":692,"change":159,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-09",4.28,4.23,14.95,2144800,{"date":696,"open":217,"high":553,"low":666,"close":198,"change":20,"percent_change":697,"volume":698,"transactions":9,"vwap":198},"2026-07-08",-2.9,1238300,{"date":700,"open":701,"high":534,"low":680,"close":196,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":196},"2026-07-07",4,-0.34,-8.23,1524200,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":107,"volume":712,"transactions":9,"vwap":710},"2026-07-06",4.25,4.36,4.09,4.13,0.01,1151300,{"date":714,"open":715,"high":716,"low":709,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-02",4.5,4.63,4.12,-0.39,-8.65,1250800,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":605,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-01",4.56,4.67,4.47,4.51,-4.65,1131300,{"date":730,"open":731,"high":732,"low":716,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-30",4.64,4.95,4.73,0.11,2.38,1530000,{"date":738,"open":739,"high":733,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-29",4.7,4.3,4.62,-0.03,-0.65,1478300,{"date":746,"open":733,"high":747,"low":723,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-26",4.78,4.65,-0.26,-5.3,934900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":377,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-25",5.11,5.12,4.74,4.91,1.03,1418600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-24",5.21,5.26,4.75,4.86,-0.36,-6.9,1459300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-23",5.4,5.67,5.17,5.22,-0.54,-9.38,1577500,{"date":779,"open":780,"high":781,"low":596,"close":572,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":572},"2026-06-22",6.03,6.34,-0.16,-2.7,2323800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-18",5.3,6,5.29,5.92,0.64,12.12,2188800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":605,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-17",5.53,5.73,5.25,5.28,-4,1475600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",5.79,6.05,5.49,5.5,-0.43,-7.25,1582400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":409,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-15",6.59,6.74,5.8,5.93,-5.12,2551500,{"date":820,"open":821,"high":822,"low":788,"close":823,"change":277,"percent_change":277,"volume":824,"transactions":9,"vwap":823},"2026-06-12",6.21,6.45,6.25,1684700,{"date":826,"open":821,"high":827,"low":828,"close":823,"change":595,"percent_change":304,"volume":829,"transactions":9,"vwap":823},"2026-06-11",6.35,5.84,2792000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",6.15,6.65,6.04,6.08,-0.2,-3.18,2041200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":424,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-09",7.05,7.28,5.83,6.28,-8.85,3522800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":258,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-08",7.16,7.21,6.72,6.89,-0.58,2587400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",8.2,8.44,6.8,6.93,-1.62,-18.95,5233900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",8.46,9.15,8.01,8.55,-0.38,-4.26,3478400,{"date":874,"open":875,"high":25,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",8.6,8.05,8.93,0.59,7.07,8556000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":96,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-02",8.39,9.78,8.18,8.34,6.51,7836200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",8.41,8.53,7.44,7.83,-0.97,-11.02,8089600,{"date":899,"open":868,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-29",9.67,7.76,8.8,2.01,29.6,16219100,{"date":907,"open":908,"high":841,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-28",5.95,5.77,6.79,0.84,14.12,5688600,{"date":915,"open":916,"high":917,"low":918,"close":908,"change":808,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-05-27",6.77,6.78,5.88,-6.74,4369300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",5.9,6.85,5.85,6.38,0.86,15.58,5708900,{"date":931,"open":932,"high":843,"low":774,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",5.71,5.52,-0.24,-4.17,2554900,{"date":938,"open":939,"high":940,"low":941,"close":572,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":572},"2026-05-21",4.83,5.87,4.8,0.7,13.83,3917600,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-20",4.42,5.38,5.06,0.75,17.4,4312700,{"date":954,"open":701,"high":955,"low":509,"close":956,"change":107,"percent_change":923,"volume":957,"transactions":9,"vwap":956},"2026-05-19",4.46,4.31,1282400,{"date":959,"open":960,"high":961,"low":517,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-18",4.4,4.61,4.07,-0.27,-6.22,1178700,{"date":967,"open":717,"high":715,"low":686,"close":968,"change":711,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-15",4.34,0.23,1632900,{"date":972,"open":518,"high":973,"low":544,"close":227,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":227},"2026-05-14",4.38,0.26,6.39,1060500,{"date":978,"open":551,"high":979,"low":543,"close":962,"change":980,"percent_change":247,"volume":981,"transactions":9,"vwap":962},"2026-05-13",4.18,0.13,1106800,{"date":983,"open":984,"high":685,"low":491,"close":525,"change":766,"percent_change":985,"volume":986,"transactions":9,"vwap":525},"2026-05-12",4.2,-8.37,1527900,{"date":988,"open":989,"high":961,"low":990,"close":740,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":740},"2026-05-11",4.55,4.22,-0.23,-5.08,1786200,{"date":995,"open":228,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-08",4.76,3.88,4.53,0.67,17.36,3494200,{"date":1003,"open":525,"high":1004,"low":508,"close":553,"change":325,"percent_change":1005,"volume":1006,"transactions":9,"vwap":553},"2026-05-07",4.1,-2.03,1396000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":525,"change":189,"percent_change":1012,"volume":1013,"transactions":9,"vwap":525},"2026-05-06",4.17,4.24,3.93,-3.43,1395000,{"date":1015,"open":492,"high":717,"low":563,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-05",4.08,0.52,14.61,1917500,{"date":1021,"open":680,"high":686,"low":1022,"close":570,"change":189,"percent_change":1023,"volume":1024,"transactions":9,"vwap":570},"2026-05-04",3.53,-3.78,2242600,{"date":1026,"open":482,"high":553,"low":1027,"close":186,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":186},"2026-05-01",3.4,0.3,8.82,2851800,{"date":1032,"open":440,"high":482,"low":341,"close":1027,"change":587,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1027},"2026-04-30",2.41,3366300,{"date":1036,"open":1037,"high":1038,"low":265,"close":430,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":430},"2026-04-29",4.52,4.6,-1.55,-31.83,5096600,{"date":1043,"open":1044,"high":1045,"low":748,"close":1046,"change":702,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-28",4.97,5.07,4.87,-6.53,2519700,{"date":1050,"open":1051,"high":1052,"low":1046,"close":762,"change":258,"percent_change":1053,"volume":1054,"transactions":9,"vwap":762},"2026-04-27",5.61,5.62,-0.76,6092400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":798,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":798},"2026-04-24",4.45,5.64,4.44,0.98,22.95,7365300,{"date":1064,"open":1065,"high":973,"low":534,"close":1066,"change":20,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-23",4.35,4.27,-2.51,2282300,{"date":1070,"open":535,"high":960,"low":535,"close":973,"change":911,"percent_change":1071,"volume":1072,"transactions":9,"vwap":973},"2026-04-22",23.73,3589600,{"date":1074,"open":188,"high":1075,"low":188,"close":17,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":17},"2026-04-21",3.57,0.18,5.36,1729700,{"date":1080,"open":268,"high":482,"low":268,"close":481,"change":82,"percent_change":1065,"volume":1081,"transactions":9,"vwap":481},"2026-04-20",878100,{"date":1083,"open":246,"high":578,"low":255,"close":268,"change":393,"percent_change":1084,"volume":1085,"transactions":9,"vwap":268},"2026-04-17",2.22,472700,{"date":1087,"open":244,"high":244,"low":368,"close":406,"change":742,"percent_change":1088,"volume":1089,"transactions":9,"vwap":406},"2026-04-16",-0.94,218400,{"date":1091,"open":267,"high":268,"low":267,"close":246,"change":441,"percent_change":594,"volume":1092,"transactions":9,"vwap":246},"2026-04-15",444600,{"date":1094,"open":257,"high":257,"low":375,"close":285,"change":269,"percent_change":1095,"volume":1096,"transactions":9,"vwap":285},"2026-04-14",0.65,291100,{"date":1098,"open":1099,"high":257,"low":1100,"close":375,"change":587,"percent_change":1101,"volume":1102,"transactions":9,"vwap":375},"2026-04-13",2.99,2.96,2.68,274900,{"date":1104,"open":594,"high":604,"low":323,"close":1099,"change":441,"percent_change":384,"volume":1105,"transactions":9,"vwap":1099},"2026-04-10",248000,{"date":1107,"open":323,"high":1108,"low":293,"close":1109,"change":711,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-09",2.92,2.9,0.35,152100,{"date":1113,"open":147,"high":341,"low":303,"close":323,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":323},"2026-04-08",0.06,2.12,251600,{"date":1118,"open":293,"high":594,"low":333,"close":314,"change":258,"percent_change":1119,"volume":1120,"transactions":9,"vwap":314},"2026-04-07",-1.39,160100,{"date":1122,"open":303,"high":323,"low":1123,"close":293,"change":711,"percent_change":1110,"volume":1124,"transactions":9,"vwap":293},"2026-04-06",2.82,227500,{"date":1126,"open":324,"high":303,"low":1127,"close":292,"change":306,"percent_change":142,"volume":1128,"transactions":9,"vwap":292},"2026-04-02",2.73,181500,{"date":1130,"open":304,"high":332,"low":304,"close":314,"change":306,"percent_change":1131,"volume":1132,"transactions":9,"vwap":314},"2026-04-01",1.07,326400,{"date":1134,"open":324,"high":304,"low":1135,"close":304,"change":229,"percent_change":186,"volume":1136,"transactions":9,"vwap":304},"2026-03-31",2.71,179900,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":112,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-30",2.85,2.67,2.7,-5.92,411000,{"date":1145,"open":1123,"high":293,"low":324,"close":293,"change":306,"percent_change":142,"volume":1146,"transactions":9,"vwap":293},"2026-03-27",280500,{"date":1148,"open":1108,"high":352,"low":1123,"close":1149,"change":415,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-26",2.84,-3.4,222300,{"date":1153,"open":1108,"high":385,"low":1108,"close":343,"change":441,"percent_change":602,"volume":1154,"transactions":9,"vwap":343},"2026-03-25",418400,{"date":1156,"open":1157,"high":332,"low":1157,"close":1139,"change":229,"percent_change":207,"volume":1158,"transactions":9,"vwap":1139},"2026-03-24",2.69,349400,{"date":1160,"open":294,"high":305,"low":1135,"close":295,"change":441,"percent_change":19,"volume":1161,"transactions":9,"vwap":295},"2026-03-23",223700,{"date":1163,"open":305,"high":293,"low":1164,"close":1165,"change":189,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-20",2.63,2.66,-5,163700,{"date":1169,"open":295,"high":305,"low":1157,"close":304,"change":377,"percent_change":1170,"volume":1171,"transactions":9,"vwap":304},"2026-03-19",1.82,174200,{"date":1173,"open":343,"high":1100,"low":295,"close":295,"change":112,"percent_change":1174,"volume":1175,"transactions":9,"vwap":295},"2026-03-18",-5.82,172500,{"date":1177,"open":344,"high":267,"low":1108,"close":1108,"change":1114,"percent_change":675,"volume":1178,"transactions":9,"vwap":1108},"2026-03-17",491300,{"date":1180,"open":303,"high":323,"low":1123,"close":292,"change":152,"percent_change":1181,"volume":1182,"transactions":9,"vwap":292},"2026-03-16",1.42,195000,{"date":1184,"open":324,"high":314,"low":295,"close":1123,"change":1114,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1123},"2026-03-13",2.17,136200,{"date":1188,"open":304,"high":314,"low":294,"close":324,"change":258,"percent_change":621,"volume":1189,"transactions":9,"vwap":324},"2026-03-12",400700,{"date":1191,"open":324,"high":293,"low":324,"close":304,"change":393,"percent_change":1192,"volume":1193,"transactions":9,"vwap":304},"2026-03-11",2.56,265300,{"date":1195,"open":1196,"high":304,"low":1135,"close":1127,"change":334,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1127},"2026-03-10",2.77,-2.5,305800,{"date":1200,"open":1157,"high":304,"low":1201,"close":304,"change":377,"percent_change":1170,"volume":1202,"transactions":9,"vwap":304},"2026-03-09",2.62,275200,{"date":1204,"open":304,"high":1139,"low":1127,"close":295,"change":208,"percent_change":1205,"volume":1206,"transactions":9,"vwap":295},"2026-03-06",-4.18,270100,{"date":1208,"open":1139,"high":604,"low":333,"close":293,"change":554,"percent_change":1209,"volume":1210,"transactions":9,"vwap":293},"2026-03-05",7.09,825800,{"date":1212,"open":1127,"high":333,"low":1213,"close":1101,"change":258,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1101},"2026-03-04",2.65,-1.47,346600,{"date":1217,"open":1157,"high":1196,"low":1165,"close":294,"change":742,"percent_change":1218,"volume":1219,"transactions":9,"vwap":294},"2026-03-03",-1.09,285700,{"date":1221,"open":1222,"high":316,"low":1222,"close":295,"change":277,"percent_change":277,"volume":1223,"transactions":9,"vwap":295},"2026-03-02",2.61,241100,{"date":1225,"open":333,"high":314,"low":1157,"close":295,"change":415,"percent_change":1226,"volume":1227,"transactions":9,"vwap":295},"2026-02-27",-3.51,264900,{"date":1229,"open":1157,"high":292,"low":1165,"close":1139,"change":595,"percent_change":781,"volume":1230,"transactions":9,"vwap":1139},"2026-02-26",630500,{"date":1232,"open":1157,"high":295,"low":1213,"close":1101,"change":393,"percent_change":1101,"volume":1233,"transactions":9,"vwap":1101},"2026-02-25",183800,{"date":1235,"open":1236,"high":230,"low":1237,"close":1222,"change":554,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1222},"2026-02-24",2.44,2.4,7.85,1062500,{"date":1241,"open":1165,"high":1165,"low":1033,"close":1242,"change":991,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-23",2.42,-8.68,682900,{"date":1246,"open":1247,"high":324,"low":1201,"close":1213,"change":219,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1213},"2026-02-20",2.74,-4.68,781100,{"date":1251,"open":1139,"high":292,"low":1127,"close":316,"change":415,"percent_change":1252,"volume":1253,"transactions":9,"vwap":316},"2026-02-19",-3.47,506200,{"date":1255,"open":293,"high":1108,"low":1123,"close":303,"change":269,"percent_change":942,"volume":1256,"transactions":9,"vwap":303},"2026-02-18",457000,{"date":1258,"open":1099,"high":1259,"low":1123,"close":292,"change":628,"percent_change":1260,"volume":1261,"transactions":9,"vwap":292},"2026-02-17",3.03,-4.98,421100,{"date":1263,"open":385,"high":285,"low":604,"close":604,"change":317,"percent_change":1264,"volume":1265,"transactions":9,"vwap":604},"2026-02-13",-0.66,202900,{"date":1267,"open":1259,"high":375,"low":1099,"close":1259,"change":408,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1259},"2026-02-12",-0.33,407000,{"date":1271,"open":375,"high":384,"low":352,"close":385,"change":711,"percent_change":1272,"volume":1273,"transactions":9,"vwap":385},"2026-02-11",0.33,202200,{"date":1275,"open":392,"high":285,"low":341,"close":1259,"change":711,"percent_change":1272,"volume":1276,"transactions":9,"vwap":1259},"2026-02-10",220500,{"date":1278,"open":385,"high":368,"low":1279,"close":1279,"change":317,"percent_change":1264,"volume":1280,"transactions":9,"vwap":1279},"2026-02-09",3.02,246000,{"date":1282,"open":303,"high":368,"low":303,"close":385,"change":107,"percent_change":1283,"volume":1284,"transactions":9,"vwap":385},"2026-02-06",8.57,330000,{"date":1286,"open":1139,"high":1139,"low":316,"close":304,"change":296,"percent_change":1287,"volume":1288,"transactions":9,"vwap":304},"2026-02-05",-2.1,179100,{"date":1290,"open":292,"high":147,"low":1123,"close":292,"change":408,"percent_change":1291,"volume":1292,"transactions":9,"vwap":292},"2026-02-04",-0.35,231200,{"date":1294,"open":1109,"high":332,"low":304,"close":293,"change":742,"percent_change":1295,"volume":1296,"transactions":9,"vwap":293},"2026-02-03",-1.03,245000,{"date":1298,"open":293,"high":341,"low":293,"close":1109,"change":277,"percent_change":277,"volume":1299,"transactions":9,"vwap":1109},"2026-02-02",280200,{"date":1301,"open":332,"high":332,"low":292,"close":1109,"change":465,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1109},"2026-01-30",-1.69,368500,{"date":1305,"open":1099,"high":1279,"low":1123,"close":344,"change":465,"percent_change":1306,"volume":1307,"transactions":9,"vwap":344},"2026-01-29",-1.67,264800,{"date":1309,"open":360,"high":384,"low":352,"close":341,"change":742,"percent_change":1310,"volume":1311,"transactions":9,"vwap":341},"2026-01-28",-0.99,185300,{"date":1313,"open":343,"high":375,"low":343,"close":1259,"change":587,"percent_change":1135,"volume":1314,"transactions":9,"vwap":1259},"2026-01-27",282400,{"date":1316,"open":1259,"high":392,"low":594,"close":344,"change":258,"percent_change":1317,"volume":1318,"transactions":9,"vwap":344},"2026-01-26",-1.34,227100,{"date":1320,"open":257,"high":602,"low":147,"close":1099,"change":628,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1099},"2026-01-23",-4.78,243500,{"date":1324,"open":406,"high":246,"low":360,"close":257,"change":269,"percent_change":791,"volume":1325,"transactions":9,"vwap":257},"2026-01-22",421900,{"date":1327,"open":360,"high":1328,"low":360,"close":267,"change":248,"percent_change":701,"volume":1329,"transactions":9,"vwap":267},"2026-01-21",3.29,739600,{"date":1331,"open":147,"high":257,"low":344,"close":341,"change":742,"percent_change":1310,"volume":1332,"transactions":9,"vwap":341},"2026-01-20",299900,{"date":1334,"open":594,"high":285,"low":1109,"close":1259,"change":82,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1259},"2026-01-16",4.84,565600,{"date":1338,"open":344,"high":341,"low":292,"close":323,"change":277,"percent_change":277,"volume":1339,"transactions":9,"vwap":323},"2026-01-15",288000,{"date":1341,"open":292,"high":332,"low":1149,"close":323,"change":306,"percent_change":1342,"volume":1343,"transactions":9,"vwap":323},"2026-01-14",1.05,216100,{"date":1345,"open":305,"high":323,"low":324,"close":292,"change":377,"percent_change":1346,"volume":1347,"transactions":9,"vwap":292},"2026-01-13",1.78,397700,{"date":1349,"open":1123,"high":1139,"low":294,"close":305,"change":317,"percent_change":172,"volume":1350,"transactions":9,"vwap":305},"2026-01-12",280300,{"date":1352,"open":304,"high":293,"low":324,"close":314,"change":393,"percent_change":1353,"volume":1354,"transactions":9,"vwap":314},"2026-01-09",2.54,238600,{"date":1356,"open":314,"high":1149,"low":295,"close":324,"change":353,"percent_change":1357,"volume":1358,"transactions":9,"vwap":324},"2026-01-08",-3.16,248600,{"date":1360,"open":1108,"high":1108,"low":304,"close":1139,"change":465,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1139},"2026-01-07",-1.72,191700,{"date":1364,"open":305,"high":343,"low":305,"close":1109,"change":734,"percent_change":525,"volume":1365,"transactions":9,"vwap":1109},"2026-01-06",418900,{"date":1367,"open":1135,"high":314,"low":1141,"close":333,"change":734,"percent_change":1004,"volume":1193,"transactions":9,"vwap":333},"2026-01-05",{"date":1369,"open":1370,"high":1157,"low":1370,"close":1101,"change":980,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1101},"2026-01-02",2.57,5.1,220900,{"date":1374,"open":1201,"high":1201,"low":1375,"close":1376,"change":296,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-31",2.53,2.55,-2.3,311900,{"date":1380,"open":1192,"high":1213,"low":1192,"close":1222,"change":306,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1222},"2025-12-30",1.16,267500,{"date":1384,"open":1164,"high":1101,"low":1376,"close":1385,"change":296,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-29",2.58,-2.27,228100,{"date":1389,"open":1213,"high":1101,"low":1390,"close":230,"change":465,"percent_change":1391,"volume":1392,"transactions":9,"vwap":230},"2025-12-26",2.6,-1.86,250700,{"date":1394,"open":1141,"high":1127,"low":230,"close":1157,"change":408,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1157},"2025-12-24",-0.37,138100,{"date":1398,"open":1247,"high":1247,"low":1165,"close":1141,"change":465,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1141},"2025-12-23",-1.82,238900,{"date":1402,"open":316,"high":305,"low":1135,"close":295,"change":306,"percent_change":199,"volume":1403,"transactions":9,"vwap":295},"2025-12-22",436400,{"date":1405,"open":1201,"high":295,"low":1385,"close":294,"change":734,"percent_change":685,"volume":1406,"transactions":9,"vwap":294},"2025-12-19",549200,{"date":1408,"open":1390,"high":1165,"low":1370,"close":1222,"change":377,"percent_change":95,"volume":1409,"transactions":9,"vwap":1222},"2025-12-18",151800,{"date":1411,"open":1390,"high":1164,"low":1192,"close":1192,"change":408,"percent_change":718,"volume":1412,"transactions":9,"vwap":1192},"2025-12-17",130500,{"date":1414,"open":1164,"high":1164,"low":1370,"close":1370,"change":296,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1370},"2025-12-16",-2.28,141200,{"date":1418,"open":294,"high":294,"low":1201,"close":1164,"change":325,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1164},"2025-12-15",-2.95,187900,{"date":1422,"open":594,"high":1108,"low":1101,"close":1135,"change":605,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1135},"2025-12-12",-7.51,239700,{"date":1426,"open":343,"high":1100,"low":292,"close":332,"change":317,"percent_change":1427,"volume":1428,"transactions":9,"vwap":332},"2025-12-11",-0.68,213000,{"date":1430,"open":344,"high":147,"low":1108,"close":344,"change":317,"percent_change":345,"volume":1276,"transactions":9,"vwap":344},"2025-12-10",{"date":1432,"open":594,"high":1099,"low":303,"close":352,"change":152,"percent_change":1433,"volume":1434,"transactions":9,"vwap":352},"2025-12-09",1.37,312500,{"date":1436,"open":1279,"high":1279,"low":332,"close":332,"change":296,"percent_change":1437,"volume":1438,"transactions":9,"vwap":332},"2025-12-08",-2.01,306500,{"date":1440,"open":392,"high":285,"low":1099,"close":1099,"change":408,"percent_change":1268,"volume":1441,"transactions":9,"vwap":1099},"2025-12-05",559100,{"date":1443,"open":341,"high":1259,"low":1109,"close":341,"change":152,"percent_change":1444,"volume":1445,"transactions":9,"vwap":341},"2025-12-04",1.35,742400,{"date":1447,"open":1123,"high":1100,"low":333,"close":1100,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1100},"2025-12-03",0.15,5.34,595100,{"date":1452,"open":1247,"high":1123,"low":1141,"close":305,"change":229,"percent_change":1453,"volume":1454,"transactions":9,"vwap":305},"2025-12-02",3.69,430700,{"date":1456,"open":1201,"high":294,"low":1222,"close":1135,"change":393,"percent_change":1213,"volume":1457,"transactions":9,"vwap":1135},"2025-12-01",401000,{"date":1459,"open":1165,"high":1101,"low":1390,"close":230,"change":408,"percent_change":870,"volume":1460,"transactions":9,"vwap":230},"2025-11-28",355900,{"date":1462,"open":1237,"high":1101,"low":1237,"close":1213,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1213},"2025-11-26",0.27,11.34,882600,{"date":1467,"open":1242,"high":1242,"low":1468,"close":735,"change":408,"percent_change":1469,"volume":1470,"transactions":9,"vwap":735},"2025-11-25",2.32,-0.42,360500,{"date":1472,"open":1468,"high":1033,"low":1473,"close":1474,"change":441,"percent_change":543,"volume":1475,"transactions":9,"vwap":1474},"2025-11-24",2.25,2.39,1443400,{"date":1477,"open":394,"high":1468,"low":1478,"close":394,"change":306,"percent_change":1479,"volume":1480,"transactions":9,"vwap":394},"2025-11-21",2.19,1.32,548900,{"date":1482,"open":1483,"high":1484,"low":1084,"close":1485,"change":465,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-20",2.35,2.43,2.27,-2.16,773500,{"date":1489,"open":394,"high":1483,"low":1485,"close":1468,"change":269,"percent_change":132,"volume":1490,"transactions":9,"vwap":1468},"2025-11-19",614600,{"date":1492,"open":1468,"high":1493,"low":26,"close":394,"change":465,"percent_change":1494,"volume":1495,"transactions":9,"vwap":394},"2025-11-18",2.37,-2.13,592100,{"date":1497,"open":1483,"high":1236,"low":1498,"close":1483,"change":269,"percent_change":927,"volume":1499,"transactions":9,"vwap":1483},"2025-11-17",2.29,497100,{"date":1501,"open":1502,"high":1493,"low":1473,"close":1503,"change":711,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-14",2.28,2.33,0.43,688600,{"date":1507,"open":1508,"high":1237,"low":1509,"close":1468,"change":353,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1468},"2025-11-13",2.36,2.23,-3.73,592700,{"date":1513,"open":1503,"high":1514,"low":1468,"close":1033,"change":441,"percent_change":997,"volume":1515,"transactions":9,"vwap":1033},"2025-11-12",2.45,416400,{"date":1517,"open":1498,"high":1468,"low":1509,"close":1468,"change":269,"percent_change":132,"volume":1518,"transactions":9,"vwap":1468},"2025-11-11",301200,{"date":1520,"open":1502,"high":1468,"low":1521,"close":394,"change":306,"percent_change":1479,"volume":1522,"transactions":9,"vwap":394},"2025-11-10",2.21,327600,{"date":1524,"open":1483,"high":1237,"low":1521,"close":1485,"change":189,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1485},"2025-11-07",-5.81,601700,{"date":1528,"open":1390,"high":230,"low":1483,"close":1033,"change":628,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1033},"2025-11-06",-5.86,594600,{"date":1532,"open":316,"high":333,"low":1353,"close":1192,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1192},"2025-11-05",-0.29,-10.18,815500,{"date":1537,"open":324,"high":323,"low":1213,"close":1139,"change":749,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1139},"2025-11-04",-8.36,1213900,{"date":1541,"open":384,"high":612,"low":384,"close":368,"change":711,"percent_change":1542,"volume":1543,"transactions":9,"vwap":368},"2025-11-03",0.32,962900,{"date":1545,"open":341,"high":267,"low":341,"close":384,"change":734,"percent_change":198,"volume":1546,"transactions":9,"vwap":384},"2025-10-31",247200,{"date":1548,"open":147,"high":375,"low":344,"close":1099,"change":465,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1099},"2025-10-30",-1.64,271200,{"date":1552,"open":1553,"high":1553,"low":341,"close":385,"change":277,"percent_change":277,"volume":1554,"transactions":9,"vwap":385},"2025-10-29",3.08,266600,{"date":1556,"open":406,"high":246,"low":1259,"close":385,"change":20,"percent_change":1557,"volume":1558,"transactions":9,"vwap":385},"2025-10-28",-3.49,299000,{"date":1560,"open":267,"high":246,"low":384,"close":406,"change":587,"percent_change":1222,"volume":1561,"transactions":9,"vwap":406},"2025-10-27",402700,{"date":1563,"open":384,"high":267,"low":1259,"close":375,"change":317,"percent_change":743,"volume":1564,"transactions":9,"vwap":375},"2025-10-24",366300,{"date":1566,"open":604,"high":406,"low":604,"close":285,"change":587,"percent_change":1165,"volume":1567,"transactions":9,"vwap":285},"2025-10-23",246200,{"date":1569,"open":147,"high":392,"low":352,"close":604,"change":408,"percent_change":1268,"volume":1570,"transactions":9,"vwap":604},"2025-10-22",315400,{"date":1572,"open":1259,"high":385,"low":1100,"close":1279,"change":408,"percent_change":1268,"volume":1573,"transactions":9,"vwap":1279},"2025-10-21",417200,{"date":1575,"open":385,"high":384,"low":147,"close":1259,"change":269,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1259},"2025-10-20",0.66,244900,{"date":1579,"open":1553,"high":407,"low":147,"close":604,"change":325,"percent_change":1580,"volume":1581,"transactions":9,"vwap":604},"2025-10-17",-2.59,162900,{"date":1583,"open":602,"high":612,"low":285,"close":285,"change":465,"percent_change":1584,"volume":1585,"transactions":9,"vwap":285},"2025-10-16",-1.59,188400,{"date":1587,"open":285,"high":257,"low":392,"close":257,"change":441,"percent_change":344,"volume":1588,"transactions":9,"vwap":257},"2025-10-15",106700,{"date":1590,"open":385,"high":368,"low":1279,"close":392,"change":277,"percent_change":277,"volume":1591,"transactions":9,"vwap":392},"2025-10-14",151600,{"date":1593,"open":392,"high":384,"low":341,"close":392,"change":377,"percent_change":1594,"volume":1595,"transactions":9,"vwap":392},"2025-10-13",1.67,164600,{"date":1597,"open":257,"high":255,"low":147,"close":341,"change":628,"percent_change":1598,"volume":1599,"transactions":9,"vwap":341},"2025-10-10",-4.76,238200,{"date":1601,"open":255,"high":246,"low":368,"close":406,"change":277,"percent_change":277,"volume":1602,"transactions":9,"vwap":406},"2025-10-09",165700,{"date":1604,"open":368,"high":265,"low":368,"close":406,"change":152,"percent_change":1605,"volume":1606,"transactions":9,"vwap":406},"2025-10-08",1.29,135200,{"date":1608,"open":266,"high":1328,"low":384,"close":368,"change":219,"percent_change":1609,"volume":1610,"transactions":9,"vwap":368},"2025-10-07",-4.01,237700,{"date":1612,"open":266,"high":266,"low":265,"close":423,"change":152,"percent_change":1613,"volume":1614,"transactions":9,"vwap":423},"2025-10-06",1.25,252800,{"date":1616,"open":578,"high":247,"low":255,"close":244,"change":317,"percent_change":1617,"volume":1618,"transactions":9,"vwap":244},"2025-10-03",-0.62,156300,{"date":1620,"open":265,"high":578,"low":246,"close":268,"change":377,"percent_change":1621,"volume":1622,"transactions":9,"vwap":268},"2025-10-02",1.58,152500,{"date":1624,"open":267,"high":244,"low":267,"close":255,"change":152,"percent_change":1625,"volume":1626,"transactions":9,"vwap":255},"2025-10-01",1.28,180600,{"date":1628,"open":255,"high":423,"low":407,"close":407,"change":258,"percent_change":1629,"volume":1630,"transactions":9,"vwap":407},"2025-09-30",-1.26,168300,{"date":1632,"open":266,"high":247,"low":407,"close":255,"change":325,"percent_change":1633,"volume":1634,"transactions":9,"vwap":255},"2025-09-29",-2.46,657000,{"date":1636,"open":612,"high":432,"low":406,"close":578,"change":1114,"percent_change":1637,"volume":1638,"transactions":9,"vwap":578},"2025-09-26",1.88,140900,{"date":1640,"open":432,"high":439,"low":384,"close":265,"change":353,"percent_change":1641,"volume":1132,"transactions":9,"vwap":265},"2025-09-25",-2.74,{"date":1643,"open":432,"high":247,"low":423,"close":439,"change":306,"percent_change":1644,"volume":1645,"transactions":9,"vwap":439},"2025-09-24",0.92,225300,{"date":1647,"open":266,"high":430,"low":612,"close":578,"change":277,"percent_change":277,"volume":1648,"transactions":9,"vwap":578},"2025-09-23",234900,{"date":1650,"open":265,"high":439,"low":265,"close":578,"change":408,"percent_change":433,"volume":1280,"transactions":9,"vwap":578},"2025-09-22",{"date":1652,"open":619,"high":619,"low":432,"close":432,"change":334,"percent_change":1287,"volume":1653,"transactions":9,"vwap":432},"2025-09-19",262900,{"date":1655,"open":247,"high":481,"low":578,"close":463,"change":441,"percent_change":316,"volume":1656,"transactions":9,"vwap":463},"2025-09-18",233000,{"date":1658,"open":265,"high":432,"low":255,"close":423,"change":393,"percent_change":1521,"volume":1659,"transactions":9,"vwap":423},"2025-09-17",289200,{"date":1661,"open":612,"high":612,"low":257,"close":255,"change":277,"percent_change":277,"volume":1662,"transactions":9,"vwap":255},"2025-09-16",214200,{"date":1664,"open":257,"high":246,"low":285,"close":255,"change":1114,"percent_change":1665,"volume":1666,"transactions":9,"vwap":255},"2025-09-15",1.93,244000,{"date":1668,"open":360,"high":368,"low":360,"close":368,"change":377,"percent_change":1669,"volume":1670,"transactions":9,"vwap":368},"2025-09-12",1.63,199600,{"date":1672,"open":375,"high":368,"low":360,"close":360,"change":277,"percent_change":277,"volume":1673,"transactions":9,"vwap":360},"2025-09-11",159000,{"date":1675,"open":257,"high":602,"low":1279,"close":360,"change":152,"percent_change":1479,"volume":1676,"transactions":9,"vwap":360},"2025-09-10",241400,{"date":1678,"open":1259,"high":392,"low":147,"close":1279,"change":277,"percent_change":277,"volume":1679,"transactions":9,"vwap":1279},"2025-09-09",173200,{"date":1681,"open":147,"high":392,"low":352,"close":1279,"change":377,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1279},"2025-09-08",1.68,175700,{"date":1685,"open":147,"high":604,"low":1108,"close":352,"change":269,"percent_change":1686,"volume":1687,"transactions":9,"vwap":352},"2025-09-05",0.68,245800,{"date":1689,"open":1100,"high":147,"low":323,"close":344,"change":317,"percent_change":345,"volume":1690,"transactions":9,"vwap":344},"2025-09-04",164400,{"date":1692,"open":360,"high":360,"low":344,"close":352,"change":353,"percent_change":354,"volume":1693,"transactions":9,"vwap":352},"2025-09-03",220700,{"date":1695,"open":384,"high":368,"low":1259,"close":360,"change":353,"percent_change":1696,"volume":1697,"transactions":9,"vwap":360},"2025-09-02",-2.86,196200,{"date":1699,"open":602,"high":423,"low":407,"close":406,"change":711,"percent_change":1542,"volume":1700,"transactions":9,"vwap":406},"2025-08-29",222600,{"date":1702,"open":246,"high":244,"low":375,"close":257,"change":742,"percent_change":1703,"volume":1704,"transactions":9,"vwap":257},"2025-08-28",-0.95,361200,{"date":1706,"open":352,"high":247,"low":352,"close":255,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":255},"2025-08-27",0.29,10.07,770800,{"date":1711,"open":1149,"high":1108,"low":1149,"close":303,"change":152,"percent_change":1712,"volume":1713,"transactions":9,"vwap":303},"2025-08-26",1.41,319200,{"date":1715,"open":1139,"high":323,"low":305,"close":1149,"change":277,"percent_change":277,"volume":1434,"transactions":9,"vwap":1149},"2025-08-25",{"date":1717,"open":1247,"high":292,"low":1247,"close":1149,"change":248,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1149},"2025-08-22",4.41,251700,{"date":1721,"open":1165,"high":1247,"low":1165,"close":294,"change":152,"percent_change":1722,"volume":1723,"transactions":9,"vwap":294},"2025-08-21",1.49,216800,{"date":1725,"open":304,"high":304,"low":1165,"close":1101,"change":20,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1101},"2025-08-20",-3.94,266200,{"date":1729,"open":1109,"high":1099,"low":316,"close":333,"change":415,"percent_change":1730,"volume":1731,"transactions":9,"vwap":333},"2025-08-19",-3.46,210800,{"date":1733,"open":344,"high":147,"low":303,"close":323,"change":258,"percent_change":1734,"volume":1735,"transactions":9,"vwap":323},"2025-08-18",-1.37,199700,{"date":1737,"open":147,"high":147,"low":1109,"close":332,"change":465,"percent_change":1738,"volume":1739,"transactions":9,"vwap":332},"2025-08-15",-1.68,286300,{"date":1741,"open":352,"high":341,"low":343,"close":147,"change":711,"percent_change":81,"volume":1742,"transactions":9,"vwap":147},"2025-08-14",252300,{"date":1744,"open":352,"high":267,"low":343,"close":352,"change":152,"percent_change":1433,"volume":1745,"transactions":9,"vwap":352},"2025-08-13",805300,{"date":1747,"open":1141,"high":147,"low":1101,"close":332,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":332},"2025-08-12",0.25,9.33,801000,{"date":1752,"open":294,"high":1108,"low":1140,"close":1101,"change":317,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1101},"2025-08-11",-0.74,666600,{"date":1756,"open":295,"high":1139,"low":1157,"close":1141,"change":317,"percent_change":1753,"volume":1757,"transactions":9,"vwap":1141},"2025-08-08",385300,{"date":1759,"open":314,"high":1149,"low":1157,"close":294,"change":742,"percent_change":1218,"volume":1760,"transactions":9,"vwap":294},"2025-08-07",393200,{"date":1762,"open":303,"high":1109,"low":1135,"close":295,"change":325,"percent_change":1763,"volume":1764,"transactions":9,"vwap":295},"2025-08-06",-2.83,404500,{"date":1766,"open":314,"high":1108,"low":333,"close":314,"change":408,"percent_change":1291,"volume":1767,"transactions":9,"vwap":314},"2025-08-05",268100,{"date":1769,"open":392,"high":285,"low":305,"close":1149,"change":208,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1149},"2025-08-04",-4.05,628500,{"date":1773,"open":406,"high":439,"low":344,"close":1100,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1100},"2025-08-01",-1.14,-27.8,1291500,{"date":1778,"open":707,"high":1066,"low":1004,"close":1004,"change":782,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1004},"2025-07-31",-3.76,292000,{"date":1782,"open":1783,"high":691,"low":1009,"close":1784,"change":1114,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-07-30",4.19,4.26,1.43,187600,{"date":1788,"open":685,"high":692,"low":710,"close":984,"change":317,"percent_change":1789,"volume":1790,"transactions":9,"vwap":984},"2025-07-29",-0.47,78200,{"date":1792,"open":710,"high":707,"low":1004,"close":990,"change":587,"percent_change":1665,"volume":1793,"transactions":9,"vwap":990},"2025-07-28",107400,{"date":1795,"open":717,"high":1796,"low":551,"close":1797,"change":306,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-07-25",4.15,4.14,0.73,133300,{"date":1801,"open":1802,"high":1803,"low":709,"close":1804,"change":628,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-07-24",4.29,4.32,4.11,-3.52,140800,{"date":1808,"open":740,"high":740,"low":979,"close":1784,"change":711,"percent_change":107,"volume":1809,"transactions":9,"vwap":1784},"2025-07-23",161500,{"date":1811,"open":1057,"high":1057,"low":707,"close":707,"change":628,"percent_change":1812,"volume":1813,"transactions":9,"vwap":707},"2025-07-22",-3.41,152400,{"date":1815,"open":1816,"high":715,"low":968,"close":960,"change":587,"percent_change":1817,"volume":1818,"transactions":9,"vwap":960},"2025-07-21",4.39,1.85,259700,{"date":1820,"open":984,"high":955,"low":984,"close":1803,"change":595,"percent_change":1004,"volume":1821,"transactions":9,"vwap":1803},"2025-07-18",408900,{"date":1823,"open":509,"high":1796,"low":543,"close":1796,"change":571,"percent_change":949,"volume":1824,"transactions":9,"vwap":1796},"2025-07-17",395200,{"date":1826,"open":543,"high":509,"low":490,"close":509,"change":1114,"percent_change":1827,"volume":1828,"transactions":9,"vwap":509},"2025-07-16",1.54,102000,{"date":1830,"open":228,"high":509,"low":228,"close":228,"change":393,"percent_change":1831,"volume":1832,"transactions":9,"vwap":228},"2025-07-15",1.83,103800,{"date":1834,"open":701,"high":534,"low":501,"close":501,"change":483,"percent_change":1835,"volume":1836,"transactions":9,"vwap":501},"2025-07-14",-5.21,177300,{"date":1838,"open":551,"high":1839,"low":701,"close":517,"change":465,"percent_change":1840,"volume":1841,"transactions":9,"vwap":517},"2025-07-11",4.05,-1.23,46500,{"date":1843,"open":1004,"high":717,"low":517,"close":1016,"change":317,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1016},"2025-07-10",-0.49,104600,{"date":1847,"open":518,"high":1004,"low":534,"close":1004,"change":393,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1004},"2025-07-09",1.74,99100,{"date":1851,"open":533,"high":1839,"low":509,"close":517,"change":734,"percent_change":305,"volume":1852,"transactions":9,"vwap":517},"2025-07-08",137900,{"date":1854,"open":962,"high":709,"low":228,"close":1855,"change":494,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-07-07",3.92,-4.62,207200,{"date":1859,"open":686,"high":1804,"low":534,"close":1804,"change":587,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1804},"2025-07-03",1.99,47800,{"date":1863,"open":1016,"high":717,"low":534,"close":517,"change":258,"percent_change":1864,"volume":1865,"transactions":9,"vwap":517},"2025-07-02",-0.98,65800,{"date":1867,"open":533,"high":710,"low":533,"close":962,"change":441,"percent_change":1868,"volume":1869,"transactions":9,"vwap":962},"2025-07-01",2.26,135000,{"date":1871,"open":1804,"high":710,"low":544,"close":544,"change":334,"percent_change":1872,"volume":1873,"transactions":9,"vwap":544},"2025-06-30",-1.73,69300,{"date":1875,"open":517,"high":1839,"low":679,"close":1839,"change":269,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1839},"2025-06-27",0.5,96800,{"date":1879,"open":1804,"high":1880,"low":534,"close":517,"change":465,"percent_change":1840,"volume":1881,"transactions":9,"vwap":517},"2025-06-26",4.16,87100,{"date":1883,"open":509,"high":1804,"low":1855,"close":1016,"change":595,"percent_change":1065,"volume":1884,"transactions":9,"vwap":1016},"2025-06-25",189700,{"date":1886,"open":491,"high":509,"low":508,"close":543,"change":734,"percent_change":323,"volume":1887,"transactions":9,"vwap":543},"2025-06-24",116200,{"date":1889,"open":205,"high":997,"low":510,"close":508,"change":711,"percent_change":974,"volume":1890,"transactions":9,"vwap":508},"2025-06-23",92300,{"date":1892,"open":215,"high":228,"low":510,"close":196,"change":296,"percent_change":1893,"volume":1894,"transactions":9,"vwap":196},"2025-06-20",-1.56,353100,{"date":1896,"open":997,"high":1855,"low":491,"close":1897,"change":277,"percent_change":277,"volume":1898,"transactions":9,"vwap":1897},"2025-06-18",3.85,151400,{"date":1900,"open":1901,"high":1011,"low":215,"close":1897,"change":325,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1897},"2025-06-17",3.87,-2.04,105100,{"date":1905,"open":553,"high":525,"low":501,"close":1011,"change":441,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1011},"2025-06-16",2.34,170800,{"date":1909,"open":1011,"high":1011,"low":508,"close":215,"change":415,"percent_change":1910,"volume":1911,"transactions":9,"vwap":215},"2025-06-13",-2.54,138900,{"date":1913,"open":997,"high":686,"low":491,"close":525,"change":711,"percent_change":1748,"volume":1914,"transactions":9,"vwap":525},"2025-06-12",179200,{"date":1916,"open":508,"high":509,"low":249,"close":1011,"change":980,"percent_change":188,"volume":1917,"transactions":9,"vwap":1011},"2025-06-11",269400,{"date":1919,"open":997,"high":997,"low":218,"close":508,"change":317,"percent_change":1920,"volume":1921,"transactions":9,"vwap":508},"2025-06-10",-0.52,165400,{"date":1923,"open":680,"high":526,"low":1924,"close":501,"change":248,"percent_change":423,"volume":1925,"transactions":9,"vwap":501},"2025-06-09",3.71,285000,{"date":1927,"open":680,"high":508,"low":564,"close":186,"change":317,"percent_change":775,"volume":1928,"transactions":9,"vwap":186},"2025-06-06",126800,{"date":1930,"open":215,"high":1897,"low":198,"close":187,"change":353,"percent_change":1931,"volume":1932,"transactions":9,"vwap":187},"2025-06-05",-2.36,166100,{"date":1934,"open":491,"high":997,"low":249,"close":490,"change":711,"percent_change":974,"volume":1935,"transactions":9,"vwap":490},"2025-06-04",122300,{"date":1937,"open":198,"high":491,"low":198,"close":508,"change":248,"percent_change":432,"volume":1938,"transactions":9,"vwap":508},"2025-06-03",183900,{"date":1940,"open":18,"high":187,"low":18,"close":198,"change":393,"percent_change":1941,"volume":1942,"transactions":9,"vwap":198},"2025-06-02",1.94,192900,{"date":1944,"open":1945,"high":198,"low":550,"close":1945,"change":353,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-05-30",3.61,-2.43,181900,{"date":1949,"open":1453,"high":187,"low":492,"close":186,"change":393,"percent_change":1665,"volume":1950,"transactions":9,"vwap":186},"2025-05-29",125100,{"date":1952,"open":564,"high":198,"low":492,"close":666,"change":465,"percent_change":1953,"volume":1954,"transactions":9,"vwap":666},"2025-05-28",-1.36,138300,{"date":1956,"open":187,"high":218,"low":535,"close":198,"change":277,"percent_change":277,"volume":1957,"transactions":9,"vwap":198},"2025-05-27",145600,{"date":1959,"open":501,"high":553,"low":207,"close":198,"change":991,"percent_change":667,"volume":1960,"transactions":9,"vwap":198},"2025-05-23",212000,{"date":1962,"open":997,"high":544,"low":491,"close":543,"change":711,"percent_change":974,"volume":1963,"transactions":9,"vwap":543},"2025-05-22",163400,{"date":1965,"open":534,"high":518,"low":228,"close":526,"change":628,"percent_change":1966,"volume":1967,"transactions":9,"vwap":526},"2025-05-21",-3.7,219900,{"date":1969,"open":1004,"high":1880,"low":686,"close":1839,"change":465,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1839},"2025-05-20",-1.22,217100,{"date":1973,"open":1880,"high":740,"low":686,"close":1004,"change":258,"percent_change":895,"volume":1974,"transactions":9,"vwap":1004},"2025-05-19",523900,{"date":1976,"open":984,"high":1977,"low":686,"close":1797,"change":1076,"percent_change":989,"volume":1978,"transactions":9,"vwap":1797},"2025-05-16",4.57,824300,{"date":1980,"open":187,"high":544,"low":17,"close":679,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":679},"2025-05-15",0.31,8.49,1117700,{"date":1985,"open":454,"high":680,"low":247,"close":535,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":535},"2025-05-14",0.39,11.96,1004300,{"date":1990,"open":482,"high":482,"low":265,"close":432,"change":325,"percent_change":1991,"volume":1992,"transactions":9,"vwap":432},"2025-05-13",-2.4,616200,{"date":1994,"open":463,"high":1995,"low":247,"close":454,"change":441,"percent_change":1196,"volume":1996,"transactions":9,"vwap":454},"2025-05-12",3.48,501500,{"date":1998,"open":456,"high":1027,"low":578,"close":578,"change":742,"percent_change":1999,"volume":2000,"transactions":9,"vwap":578},"2025-05-09",-0.91,218700,{"date":2002,"open":578,"high":430,"low":265,"close":439,"change":393,"percent_change":26,"volume":2003,"transactions":9,"vwap":439},"2025-05-08",232400,{"date":2005,"open":1279,"high":268,"low":1279,"close":440,"change":554,"percent_change":2006,"volume":2007,"transactions":9,"vwap":440},"2025-05-07",6.29,209100,{"date":2009,"open":604,"high":1259,"low":344,"close":1279,"change":277,"percent_change":277,"volume":2010,"transactions":9,"vwap":1279},"2025-05-06",231800,{"date":2012,"open":368,"high":257,"low":147,"close":1279,"change":219,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1279},"2025-05-05",-4.13,152200,{"date":2016,"open":375,"high":255,"low":1259,"close":406,"change":1448,"percent_change":2017,"volume":2018,"transactions":9,"vwap":406},"2025-05-02",5,189200,{"date":2020,"open":265,"high":265,"low":352,"close":341,"change":189,"percent_change":2021,"volume":2022,"transactions":9,"vwap":341},"2025-05-01",-4.46,229400,{"date":2024,"open":257,"high":257,"low":392,"close":257,"change":408,"percent_change":409,"volume":1877,"transactions":9,"vwap":257},"2025-04-30",{"date":2026,"open":255,"high":440,"low":407,"close":406,"change":296,"percent_change":2027,"volume":2028,"transactions":9,"vwap":406},"2025-04-29",-1.87,44300,{"date":2030,"open":440,"high":432,"low":257,"close":440,"change":317,"percent_change":1617,"volume":2031,"transactions":9,"vwap":440},"2025-04-28",133700,{"date":2033,"open":246,"high":578,"low":246,"close":612,"change":317,"percent_change":1617,"volume":2034,"transactions":9,"vwap":612},"2025-04-25",101000,{"date":181,"open":1553,"high":578,"low":1553,"close":578,"change":595,"percent_change":933,"volume":2036,"transactions":9,"vwap":578},210700]