[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAME":3,"homepage-market-summary":28,"stock-historical-AAME":170},{"ticker":4,"date":5,"profile":6,"quote":14},"AAME","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Atlantic American Corp","Nasdaq",null,"LIFE INSURANCE","Atlantic American Corp operates in specialty markets within the life and health and property and casualty insurance industries. The company has two segments: American Southern, It provides property and casualty insurance including bodily injury and property damage liability coverage, uninsured motorist coverage, and physical damage coverage for commercial accounts, and Bankers Fidelity, the company's life and health operations offer a variety of life and supplemental health products including ordinary and term life insurance, Medicare supplement, and other health insurance.","156","Atlanta, GA",{"close":15,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.3,1.29,1.31,-0.01,-0.76,11852.65945,78,1.2939,15.97,0.375,25656.17932736513,5.9,10158,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},3.71,1.25,28211,10296969.607375,-2.26,"2025-04-21",[182,183,191,197,205,214,223,232,240,248,253,260,268,275,280,287,295,303,309,314,321,329,339,348,357,365,371,376,382,388,397,404,412,420,427,435,443,451,460,468,474,484,491,497,504,510,517,522,530,535,541,547,552,559,564,569,572,576,580,585,590,596,600,605,609,612,616,620,623,628,631,636,644,649,656,661,666,670,674,678,683,687,692,697,704,711,716,721,727,731,736,742,747,753,757,760,764,769,776,783,790,795,798,801,805,809,815,820,824,830,834,839,844,849,852,858,863,867,872,875,879,884,887,892,896,902,906,910,915,921,925,928,933,938,941,945,949,955,958,961,964,968,975,978,984,987,990,992,995,998,1003,1006,1009,1012,1019,1026,1031,1037,1043,1046,1049,1051,1055,1058,1061,1063,1066,1069,1072,1074,1076,1080,1084,1087,1089,1093,1098,1103,1109,1115,1120,1125,1129,1132,1138,1142,1146,1151,1154,1158,1161,1165,1168,1172,1177,1182,1187,1190,1193,1197,1203,1207,1211,1215,1218,1222,1226,1230,1234,1238,1242,1246,1249,1254,1257,1260,1262,1266,1271,1276,1280,1284,1286,1290,1294,1297,1300,1303,1307,1311,1315,1317,1321,1325,1330,1333,1336,1340,1342,1345,1347,1351,1355,1358,1362,1366,1370,1374,1377,1381,1386,1390,1394,1397,1401,1404,1410,1417,1420,1425,1431,1435,1439,1444,1449,1452,1456,1460,1464,1468,1472,1476,1480,1486,1490,1493,1498,1501,1506,1509,1513,1517,1522,1525,1529,1534,1538,1541,1545,1548,1551,1553,1557,1561,1564,1566,1568,1570,1572,1575,1577,1580,1582,1584,1588,1594,1598,1602,1604,1607,1611,1615,1619,1622,1626,1630,1635,1638,1641,1644,1649,1652,1656,1659,1661,1664,1667,1669,1672,1675,1678,1680,1684,1687,1690,1693,1695,1697,1700,1704,1707,1709,1711,1714,1716,1719,1723,1727,1730,1733,1737,1739,1742,1746,1749,1753,1757,1760,1764,1766,1770,1773,1775,1778,1782],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":17,"low":16,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",1.308,0.01,0.77,10028.9084,150,1.3045,{"date":192,"open":16,"high":17,"low":193,"close":15,"change":18,"percent_change":19,"volume":194,"transactions":195,"vwap":196},"2026-09-29",1.2822,5310.708109,137,1.2963,{"date":198,"open":199,"high":199,"low":17,"close":17,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",1.36,-0.05,-3.68,3557.989027,148,1.3183,{"date":206,"open":207,"high":208,"low":209,"close":199,"change":70,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",1.32,1.37,1.3179,3.82,14995.474157,211,1.3543,{"date":215,"open":216,"high":217,"low":17,"close":17,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",1.3796,1.4,-0.08,-5.76,9249.416734,277,1.3473,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":164,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",1.33,1.41,1.39,2.21,4955.6614,147,1.3536,{"date":233,"open":234,"high":226,"low":235,"close":199,"change":186,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",1.345,1.3101,0.74,9928.579383,165,1.3753,{"date":241,"open":242,"high":208,"low":243,"close":242,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",1.35,1.28,0,53273.15766,372,1.3322,{"date":249,"open":217,"high":217,"low":242,"close":242,"change":200,"percent_change":250,"volume":251,"transactions":238,"vwap":252},"2026-09-18",-3.57,28661.8984,1.3785,{"date":254,"open":199,"high":217,"low":255,"close":217,"change":70,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-17",1.3546,3.7,14190.998552,256,1.3833,{"date":261,"open":217,"high":217,"low":262,"close":242,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-16",1.3185,0.06,4.65,36454.8984,313,1.3806,{"date":269,"open":243,"high":270,"low":271,"close":16,"change":244,"percent_change":244,"volume":272,"transactions":273,"vwap":274},"2026-09-15",1.3169,1.27,37909.03846,216,1.2876,{"date":276,"open":277,"high":17,"low":271,"close":16,"change":244,"percent_change":244,"volume":278,"transactions":279,"vwap":16},"2026-09-14",1.2885,9273.515494,238,{"date":281,"open":282,"high":207,"low":282,"close":16,"change":18,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-11",1.2601,-0.77,9211.549864,163,1.2872,{"date":288,"open":243,"high":289,"low":271,"close":15,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-10",1.3596,0.02,1.56,22841.8984,356,1.2925,{"date":296,"open":15,"high":297,"low":298,"close":243,"change":114,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-09",1.34,1.2701,-2.29,36116.9284,261,1.2941,{"date":304,"open":242,"high":305,"low":17,"close":17,"change":200,"percent_change":201,"volume":306,"transactions":307,"vwap":308},"2026-09-08",1.3502,42660.9038,300,1.3353,{"date":310,"open":242,"high":227,"low":311,"close":199,"change":244,"percent_change":244,"volume":312,"transactions":189,"vwap":313},"2026-09-04",1.342,10121.672483,1.3724,{"date":315,"open":225,"high":316,"low":225,"close":199,"change":290,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-03",1.3899,1.49,29558.508508,166,1.358,{"date":322,"open":242,"high":323,"low":225,"close":297,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-02",1.3999,-0.015,-1.11,26518.256684,487,1.3518,{"date":330,"open":242,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-01",1.45,1.275,1.355,-0.035,-2.52,141618.8984,1008,1.3645,{"date":340,"open":341,"high":342,"low":208,"close":227,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-31",1.42,1.46,-0.02,-1.42,82332.9364,411,1.4126,{"date":349,"open":350,"high":351,"low":242,"close":226,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-28",1.57,1.5999,-0.16,-10.19,261772.507575,1583,1.4856,{"date":358,"open":297,"high":359,"low":297,"close":350,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-27",1.5899,0.27,20.77,1110581.967704,8833,1.535,{"date":366,"open":243,"high":297,"low":176,"close":15,"change":186,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-26",0.78,1256173.1074,9839,1.534,{"date":372,"open":207,"high":207,"low":271,"close":16,"change":18,"percent_change":283,"volume":373,"transactions":374,"vwap":375},"2026-08-25",97227.8984,253,1.2968,{"date":377,"open":242,"high":242,"low":378,"close":15,"change":200,"percent_change":379,"volume":380,"transactions":381,"vwap":185},"2026-08-24",1.2893,-3.7,44159.8984,333,{"date":383,"open":225,"high":217,"low":207,"close":242,"change":186,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-21",0.75,20097.425353,329,1.3471,{"date":389,"open":227,"high":390,"low":391,"close":297,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-20",1.415,1.334,-0.04,-2.9,17147.978076,117,1.3864,{"date":398,"open":217,"high":341,"low":297,"close":399,"change":343,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-19",1.38,-1.43,48089.88836,310,1.3811,{"date":405,"open":406,"high":407,"low":227,"close":217,"change":343,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-18",1.4174,1.47,-1.41,54092.892888,246,1.4153,{"date":413,"open":414,"high":415,"low":217,"close":341,"change":114,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-17",1.44,1.4699,-2.07,24126.579655,213,1.4269,{"date":421,"open":226,"high":422,"low":226,"close":331,"change":164,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-14",1.51,2.11,35079.651464,325,1.4592,{"date":428,"open":429,"high":407,"low":341,"close":341,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-13",1.4466,-0.06,-4.05,4776.061855,119,1.4363,{"date":436,"open":437,"high":437,"low":414,"close":438,"change":70,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-12",1.5447,1.48,3.5,6543.066889,233,1.4851,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":114,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-11",1.5,1.43,-2.05,7951.038099,127,1.4552,{"date":452,"open":453,"high":453,"low":454,"close":342,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",1.53,1.4499,-0.07,-4.58,32856.102,169,1.4746,{"date":461,"open":462,"high":463,"low":453,"close":453,"change":455,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",1.6,1.64,-4.38,13074.004975,152,1.5663,{"date":469,"open":350,"high":462,"low":291,"close":462,"change":70,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-06",3.23,9445.047902,111,1.5809,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":186,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",1.618,1.62,1.5482,1.55,0.65,10080.295779,180,1.5729,{"date":485,"open":350,"high":486,"low":422,"close":487,"change":114,"percent_change":488,"volume":489,"transactions":402,"vwap":490},"2026-08-04",1.63,1.54,-1.91,34232.859445,1.5527,{"date":492,"open":487,"high":493,"low":445,"close":350,"change":164,"percent_change":124,"volume":494,"transactions":495,"vwap":496},"2026-08-03",1.65,29575.388541,311,1.5389,{"date":498,"open":479,"high":499,"low":487,"close":487,"change":18,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-31",1.59,-0.65,3095.890302,120,1.5755,{"date":505,"open":487,"high":463,"low":487,"close":479,"change":18,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",-0.64,3531.132177,80,1.5909,{"date":511,"open":512,"high":486,"low":487,"close":291,"change":392,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-29",1.58,-2.5,5761.6545,243,1.6025,{"date":518,"open":499,"high":462,"low":499,"close":462,"change":70,"percent_change":470,"volume":519,"transactions":520,"vwap":521},"2026-07-28",3725,129,1.5897,{"date":523,"open":479,"high":524,"low":525,"close":479,"change":343,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",1.6099,1.5405,-1.27,3574.4445,106,1.5694,{"date":531,"open":462,"high":462,"low":350,"close":350,"change":164,"percent_change":124,"volume":532,"transactions":533,"vwap":534},"2026-07-24",773.625,48,1.5683,{"date":536,"open":479,"high":350,"low":453,"close":487,"change":392,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-23",-2.53,5835,123,1.5404,{"date":542,"open":543,"high":543,"low":512,"close":512,"change":290,"percent_change":243,"volume":544,"transactions":545,"vwap":546},"2026-07-22",1.615,1796.264171,222,1.5963,{"date":548,"open":350,"high":499,"low":479,"close":291,"change":18,"percent_change":506,"volume":549,"transactions":550,"vwap":551},"2026-07-21",16149.8984,394,1.5707,{"date":553,"open":554,"high":554,"low":350,"close":350,"change":18,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-20",1.61,-0.63,11818.581,1188,1.5938,{"date":560,"open":499,"high":561,"low":512,"close":512,"change":343,"percent_change":562,"volume":563,"transactions":9,"vwap":512},"2026-07-17",1.66,-1.25,15900,{"date":565,"open":486,"high":566,"low":462,"close":462,"change":114,"percent_change":567,"volume":568,"transactions":9,"vwap":462},"2026-07-16",1.67,-1.84,34600,{"date":570,"open":463,"high":493,"low":477,"close":486,"change":244,"percent_change":244,"volume":571,"transactions":9,"vwap":486},"2026-07-15",18800,{"date":573,"open":561,"high":566,"low":486,"close":486,"change":114,"percent_change":574,"volume":575,"transactions":9,"vwap":486},"2026-07-14",-1.81,8900,{"date":577,"open":566,"high":578,"low":561,"close":561,"change":114,"percent_change":579,"volume":563,"transactions":9,"vwap":561},"2026-07-13",1.72,-1.78,{"date":581,"open":561,"high":582,"low":561,"close":582,"change":186,"percent_change":583,"volume":584,"transactions":9,"vwap":582},"2026-07-10",1.69,0.6,4300,{"date":586,"open":566,"high":582,"low":561,"close":587,"change":343,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-07-09",1.68,-1.18,8300,{"date":591,"open":592,"high":592,"low":561,"close":593,"change":290,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-07-08",1.73,1.7,1.19,6200,{"date":597,"open":582,"high":582,"low":561,"close":587,"change":114,"percent_change":598,"volume":599,"transactions":9,"vwap":587},"2026-07-07",-1.75,19400,{"date":601,"open":593,"high":602,"low":561,"close":603,"change":244,"percent_change":244,"volume":604,"transactions":9,"vwap":603},"2026-07-06",1.74,1.71,17500,{"date":606,"open":566,"high":592,"low":566,"close":603,"change":164,"percent_change":607,"volume":608,"transactions":9,"vwap":603},"2026-07-02",1.79,11100,{"date":610,"open":463,"high":603,"low":463,"close":587,"change":186,"percent_change":583,"volume":611,"transactions":9,"vwap":587},"2026-07-01",7100,{"date":613,"open":593,"high":593,"low":566,"close":566,"change":200,"percent_change":614,"volume":615,"transactions":9,"vwap":566},"2026-06-30",-2.91,4000,{"date":617,"open":587,"high":578,"low":587,"close":578,"change":290,"percent_change":618,"volume":619,"transactions":9,"vwap":578},"2026-06-29",1.18,9700,{"date":621,"open":463,"high":578,"low":463,"close":593,"change":290,"percent_change":594,"volume":622,"transactions":9,"vwap":593},"2026-06-26",9300,{"date":624,"open":625,"high":626,"low":587,"close":587,"change":343,"percent_change":588,"volume":627,"transactions":9,"vwap":587},"2026-06-25",1.75,1.76,31900,{"date":629,"open":592,"high":607,"low":593,"close":593,"change":392,"percent_change":630,"volume":595,"transactions":9,"vwap":593},"2026-06-24",-2.3,{"date":632,"open":633,"high":633,"low":592,"close":602,"change":218,"percent_change":634,"volume":635,"transactions":9,"vwap":602},"2026-06-23",1.83,-4.4,20800,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":200,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-06-22",1.87,1.89,1.8,1.82,-2.67,16000,{"date":645,"open":625,"high":638,"low":625,"close":638,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":638},"2026-06-18",0.1,5.65,28100,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":392,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-06-17",1.81,1.85,1.77,-2.21,15600,{"date":657,"open":633,"high":658,"low":640,"close":651,"change":186,"percent_change":659,"volume":660,"transactions":9,"vwap":651},"2026-06-16",1.84,0.56,7700,{"date":662,"open":587,"high":639,"low":587,"close":640,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":640},"2026-06-15",0.09,5.26,18600,{"date":667,"open":625,"high":640,"low":587,"close":603,"change":455,"percent_change":668,"volume":669,"transactions":9,"vwap":603},"2026-06-12",-3.93,12600,{"date":671,"open":672,"high":640,"low":593,"close":672,"change":244,"percent_change":244,"volume":673,"transactions":9,"vwap":672},"2026-06-11",1.78,42800,{"date":675,"open":672,"high":651,"low":602,"close":672,"change":290,"percent_change":676,"volume":677,"transactions":9,"vwap":672},"2026-06-10",1.14,26400,{"date":679,"open":486,"high":633,"low":486,"close":626,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":626},"2026-06-09",0.17,10.69,44600,{"date":684,"open":493,"high":587,"low":499,"close":499,"change":218,"percent_change":685,"volume":686,"transactions":9,"vwap":499},"2026-06-08",-4.79,49600,{"date":688,"open":602,"high":633,"low":566,"close":566,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":566},"2026-06-05",-0.19,-10.22,43700,{"date":693,"open":639,"high":124,"low":694,"close":694,"change":430,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-04",1.86,-3.12,14400,{"date":698,"open":124,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-03",2.05,1.92,-0.11,-5.42,10300,{"date":705,"open":706,"high":707,"low":124,"close":708,"change":200,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-02",2.04,2.08,2.03,-2.4,12000,{"date":712,"open":713,"high":713,"low":714,"close":707,"change":218,"percent_change":379,"volume":715,"transactions":9,"vwap":707},"2026-06-01",2.18,2.07,4400,{"date":717,"open":228,"high":228,"low":718,"close":719,"change":218,"percent_change":250,"volume":720,"transactions":9,"vwap":719},"2026-05-29",2.15,2.16,7900,{"date":722,"open":723,"high":724,"low":719,"close":724,"change":70,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-05-28",2.19,2.24,2.28,12800,{"date":728,"open":228,"high":729,"low":718,"close":723,"change":164,"percent_change":227,"volume":730,"transactions":9,"vwap":723},"2026-05-27",2.22,8200,{"date":732,"open":733,"high":724,"low":719,"close":719,"change":455,"percent_change":734,"volume":735,"transactions":9,"vwap":719},"2026-05-26",2.23,-3.14,4600,{"date":737,"open":738,"high":724,"low":739,"close":733,"change":18,"percent_change":740,"volume":741,"transactions":9,"vwap":733},"2026-05-22",2.2,2.17,-0.45,2900,{"date":743,"open":738,"high":744,"low":738,"close":724,"change":343,"percent_change":745,"volume":746,"transactions":9,"vwap":724},"2026-05-21",2.25,-0.88,2300,{"date":748,"open":744,"high":749,"low":719,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-20",2.26,0.07,3.2,3600,{"date":754,"open":738,"high":755,"low":719,"close":723,"change":18,"percent_change":740,"volume":756,"transactions":9,"vwap":723},"2026-05-19",2.27,12900,{"date":758,"open":228,"high":228,"low":738,"close":738,"change":200,"percent_change":759,"volume":746,"transactions":9,"vwap":738},"2026-05-18",-2.22,{"date":761,"open":755,"high":762,"low":744,"close":744,"change":343,"percent_change":745,"volume":763,"transactions":9,"vwap":744},"2026-05-15",2.41,7500,{"date":765,"open":766,"high":767,"low":755,"close":755,"change":430,"percent_change":768,"volume":589,"transactions":9,"vwap":755},"2026-05-14",2.29,2.4,-2.58,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":660,"transactions":9,"vwap":773},"2026-05-13",2.3,2.47,2.33,-0.13,-5.28,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":186,"percent_change":64,"volume":782,"transactions":9,"vwap":781},"2026-05-12",2.49,2.5,2.37,2.46,10600,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":619,"transactions":9,"vwap":787},"2026-05-11",2.51,2.52,2.45,-0.09,-3.54,{"date":791,"open":792,"high":792,"low":779,"close":793,"change":392,"percent_change":794,"volume":782,"transactions":9,"vwap":793},"2026-05-08",2.58,2.54,-1.55,{"date":796,"open":793,"high":792,"low":793,"close":792,"change":750,"percent_change":797,"volume":746,"transactions":9,"vwap":792},"2026-05-07",2.79,{"date":799,"open":800,"high":792,"low":785,"close":785,"change":244,"percent_change":244,"volume":622,"transactions":9,"vwap":785},"2026-05-06",2.55,{"date":802,"open":778,"high":792,"low":778,"close":785,"change":18,"percent_change":803,"volume":804,"transactions":9,"vwap":785},"2026-05-05",-0.4,6600,{"date":806,"open":800,"high":800,"low":786,"close":786,"change":430,"percent_change":807,"volume":808,"transactions":9,"vwap":786},"2026-05-04",-2.33,3500,{"date":810,"open":811,"high":812,"low":786,"close":792,"change":114,"percent_change":813,"volume":814,"transactions":9,"vwap":792},"2026-05-01",2.53,2.61,-1.15,3300,{"date":816,"open":792,"high":812,"low":800,"close":812,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":812},"2026-04-30",0.13,5.24,4800,{"date":821,"open":793,"high":812,"low":77,"close":77,"change":455,"percent_change":822,"volume":823,"transactions":9,"vwap":77},"2026-04-29",-2.75,6500,{"date":825,"open":826,"high":827,"low":793,"close":800,"change":70,"percent_change":828,"volume":829,"transactions":9,"vwap":800},"2026-04-28",2.6,2.62,2,5600,{"date":831,"open":778,"high":827,"low":77,"close":779,"change":455,"percent_change":832,"volume":833,"transactions":9,"vwap":779},"2026-04-27",-2.72,7800,{"date":835,"open":800,"high":836,"low":77,"close":836,"change":186,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-04-24",2.57,0.39,6800,{"date":840,"open":787,"high":841,"low":842,"close":841,"change":263,"percent_change":767,"volume":843,"transactions":9,"vwap":841},"2026-04-23",2.56,2.44,5100,{"date":845,"open":779,"high":779,"low":846,"close":779,"change":164,"percent_change":847,"volume":848,"transactions":9,"vwap":779},"2026-04-22",2.43,1.21,5800,{"date":850,"open":781,"high":792,"low":781,"close":772,"change":51,"percent_change":493,"volume":851,"transactions":9,"vwap":772},"2026-04-21",7000,{"date":853,"open":792,"high":854,"low":846,"close":846,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":846},"2026-04-20",2.7,-0.18,-6.9,16200,{"date":859,"open":793,"high":860,"low":861,"close":812,"change":244,"percent_change":244,"volume":862,"transactions":9,"vwap":812},"2026-04-17",2.64,2.39,19700,{"date":864,"open":865,"high":865,"low":793,"close":812,"change":244,"percent_change":244,"volume":866,"transactions":9,"vwap":812},"2026-04-16",2.73,21000,{"date":868,"open":811,"high":827,"low":811,"close":812,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":812},"2026-04-15",0.08,3.16,9900,{"date":873,"open":841,"high":792,"low":811,"close":811,"change":244,"percent_change":244,"volume":874,"transactions":9,"vwap":811},"2026-04-14",4900,{"date":876,"open":786,"high":827,"low":785,"close":811,"change":343,"percent_change":877,"volume":878,"transactions":9,"vwap":811},"2026-04-13",-0.78,5300,{"date":880,"open":846,"high":792,"low":881,"close":800,"change":155,"percent_change":882,"volume":883,"transactions":9,"vwap":800},"2026-04-10",2.34,7.59,13400,{"date":885,"open":886,"high":842,"low":766,"close":780,"change":186,"percent_change":169,"volume":871,"transactions":9,"vwap":780},"2026-04-09",2.35,{"date":888,"open":766,"high":767,"low":766,"close":889,"change":663,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-08",2.36,3.96,12500,{"date":893,"open":718,"high":773,"low":718,"close":755,"change":869,"percent_change":894,"volume":895,"transactions":9,"vwap":755},"2026-04-07",3.65,14700,{"date":897,"open":898,"high":881,"low":899,"close":723,"change":114,"percent_change":900,"volume":901,"transactions":9,"vwap":723},"2026-04-06",2.14,2.13,-1.35,43900,{"date":903,"open":738,"high":755,"low":713,"close":729,"change":114,"percent_change":904,"volume":905,"transactions":9,"vwap":729},"2026-04-02",-1.33,11900,{"date":907,"open":766,"high":773,"low":738,"close":744,"change":218,"percent_change":908,"volume":909,"transactions":9,"vwap":744},"2026-04-01",-3.43,16900,{"date":911,"open":912,"high":860,"low":738,"close":773,"change":93,"percent_change":913,"volume":914,"transactions":9,"vwap":773},"2026-03-31",2.59,-7.91,38600,{"date":916,"open":77,"high":912,"low":917,"close":811,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":811},"2026-03-30",2.38,0.14,5.86,16500,{"date":922,"open":793,"high":793,"low":917,"close":861,"change":788,"percent_change":923,"volume":924,"transactions":9,"vwap":861},"2026-03-27",-3.63,8100,{"date":926,"open":846,"high":811,"low":846,"close":77,"change":392,"percent_change":927,"volume":595,"transactions":9,"vwap":77},"2026-03-26",-1.59,{"date":929,"open":77,"high":786,"low":77,"close":786,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":786},"2026-03-25",0.12,5,1600,{"date":934,"open":811,"high":811,"low":861,"close":767,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":767},"2026-03-24",-0.12,-4.76,10500,{"date":939,"open":811,"high":811,"low":940,"close":786,"change":18,"percent_change":803,"volume":763,"transactions":9,"vwap":786},"2026-03-23",2.42,{"date":942,"open":865,"high":865,"low":778,"close":811,"change":218,"percent_change":943,"volume":944,"transactions":9,"vwap":811},"2026-03-20",-3.07,23600,{"date":946,"open":947,"high":948,"low":812,"close":812,"change":343,"percent_change":19,"volume":584,"transactions":9,"vwap":812},"2026-03-19",2.74,2.76,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":455,"percent_change":954,"volume":843,"transactions":9,"vwap":953},"2026-03-18",2.69,2.75,2.63,-2.59,{"date":956,"open":854,"high":957,"low":953,"close":854,"change":244,"percent_change":244,"volume":710,"transactions":9,"vwap":854},"2026-03-17",2.77,{"date":959,"open":960,"high":952,"low":953,"close":854,"change":455,"percent_change":537,"volume":735,"transactions":9,"vwap":854},"2026-03-16",2.71,{"date":962,"open":826,"high":797,"low":836,"close":957,"change":343,"percent_change":963,"volume":857,"transactions":9,"vwap":957},"2026-03-13",-0.72,{"date":965,"open":966,"high":966,"low":953,"close":797,"change":104,"percent_change":967,"volume":735,"transactions":9,"vwap":797},"2026-03-12",2.83,4.1,{"date":969,"open":951,"high":970,"low":971,"close":972,"change":18,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-03-11",2.87,2.66,2.68,-0.37,7400,{"date":976,"open":947,"high":947,"low":827,"close":951,"change":218,"percent_change":977,"volume":838,"transactions":9,"vwap":951},"2026-03-10",-2.89,{"date":979,"open":785,"high":980,"low":785,"close":957,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":957},"2026-03-09",2.78,0.15,5.73,14100,{"date":985,"open":860,"high":860,"low":778,"close":827,"change":343,"percent_change":19,"volume":986,"transactions":9,"vwap":827},"2026-03-06",13900,{"date":988,"open":951,"high":951,"low":826,"close":860,"change":290,"percent_change":989,"volume":808,"transactions":9,"vwap":860},"2026-03-05",0.76,{"date":991,"open":860,"high":854,"low":812,"close":827,"change":290,"percent_change":187,"volume":752,"transactions":9,"vwap":827},"2026-03-04",{"date":993,"open":971,"high":971,"low":811,"close":826,"change":186,"percent_change":837,"volume":994,"transactions":9,"vwap":826},"2026-03-03",3400,{"date":996,"open":971,"high":972,"low":912,"close":912,"change":114,"percent_change":813,"volume":997,"transactions":9,"vwap":912},"2026-03-02",11600,{"date":999,"open":1000,"high":960,"low":826,"close":827,"change":455,"percent_change":1001,"volume":1002,"transactions":9,"vwap":827},"2026-02-27",2.65,-2.6,15500,{"date":1004,"open":947,"high":947,"low":953,"close":951,"change":244,"percent_change":244,"volume":1005,"transactions":9,"vwap":951},"2026-02-26",4100,{"date":1007,"open":960,"high":952,"low":1000,"close":951,"change":18,"percent_change":973,"volume":1008,"transactions":9,"vwap":951},"2026-02-25",9200,{"date":1010,"open":980,"high":980,"low":972,"close":854,"change":392,"percent_change":1011,"volume":619,"transactions":9,"vwap":854},"2026-02-24",-1.46,{"date":1013,"open":1014,"high":1015,"low":947,"close":947,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":947},"2026-02-23",2.96,2.97,-0.29,-9.57,39900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":18,"percent_change":119,"volume":1025,"transactions":9,"vwap":1024},"2026-02-20",3.04,3.09,3.02,3.03,15200,{"date":1027,"open":970,"high":1028,"low":980,"close":1021,"change":930,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1021},"2026-02-19",3.08,4.11,23200,{"date":1032,"open":947,"high":1033,"low":947,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-02-18",2.92,0.2,7.35,16600,{"date":1038,"open":811,"high":948,"low":811,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-02-17",2.72,0.16,6.25,25400,{"date":1044,"open":836,"high":1000,"low":785,"close":841,"change":430,"percent_change":299,"volume":1045,"transactions":9,"vwap":841},"2026-02-13",10400,{"date":1047,"open":953,"high":953,"low":841,"close":827,"change":70,"percent_change":124,"volume":1048,"transactions":9,"vwap":827},"2026-02-12",5400,{"date":1050,"open":912,"high":860,"low":836,"close":836,"change":164,"percent_change":618,"volume":715,"transactions":9,"vwap":836},"2026-02-11",{"date":1052,"open":779,"high":953,"low":779,"close":793,"change":186,"percent_change":1053,"volume":1054,"transactions":9,"vwap":793},"2026-02-10",0.4,6900,{"date":1056,"open":842,"high":827,"low":842,"close":811,"change":164,"percent_change":1057,"volume":866,"transactions":9,"vwap":811},"2026-02-09",1.2,{"date":1059,"open":786,"high":953,"low":779,"close":779,"change":701,"percent_change":1060,"volume":655,"transactions":9,"vwap":779},"2026-02-06",-4.21,{"date":1062,"open":811,"high":865,"low":811,"close":812,"change":343,"percent_change":19,"volume":874,"transactions":9,"vwap":812},"2026-02-05",{"date":1064,"open":912,"high":972,"low":793,"close":953,"change":430,"percent_change":1065,"volume":848,"transactions":9,"vwap":953},"2026-02-04",-2.23,{"date":1067,"open":860,"high":854,"low":812,"close":951,"change":186,"percent_change":1068,"volume":974,"transactions":9,"vwap":951},"2026-02-03",0.37,{"date":1070,"open":960,"high":948,"low":812,"close":972,"change":114,"percent_change":325,"volume":1071,"transactions":9,"vwap":972},"2026-02-02",17600,{"date":1073,"open":980,"high":980,"low":960,"close":960,"change":455,"percent_change":335,"volume":804,"transactions":9,"vwap":960},"2026-01-30",{"date":1075,"open":951,"high":980,"low":951,"close":980,"change":244,"percent_change":244,"volume":608,"transactions":9,"vwap":980},"2026-01-29",{"date":1077,"open":947,"high":1078,"low":951,"close":980,"change":70,"percent_change":633,"volume":1079,"transactions":9,"vwap":980},"2026-01-28",2.8,10800,{"date":1081,"open":957,"high":957,"low":1082,"close":865,"change":392,"percent_change":1083,"volume":730,"transactions":9,"vwap":865},"2026-01-27",2.67,-1.44,{"date":1085,"open":960,"high":1033,"low":854,"close":957,"change":263,"percent_change":228,"volume":1086,"transactions":9,"vwap":957},"2026-01-26",32200,{"date":1088,"open":972,"high":1078,"low":1000,"close":960,"change":244,"percent_change":244,"volume":1079,"transactions":9,"vwap":960},"2026-01-23",{"date":1090,"open":953,"high":1091,"low":953,"close":960,"change":392,"percent_change":1092,"volume":622,"transactions":9,"vwap":960},"2026-01-22",2.81,-1.45,{"date":1094,"open":1095,"high":1095,"low":960,"close":952,"change":455,"percent_change":1096,"volume":1097,"transactions":9,"vwap":952},"2026-01-21",2.86,-2.48,17400,{"date":1099,"open":1100,"high":1100,"low":947,"close":1101,"change":218,"percent_change":1102,"volume":1086,"transactions":9,"vwap":1101},"2026-01-20",2.91,2.82,-2.76,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":701,"percent_change":1108,"volume":1036,"transactions":9,"vwap":1107},"2026-01-16",3,3.07,2.9,-3.65,{"date":1110,"open":1014,"high":1111,"low":1112,"close":1113,"change":18,"percent_change":119,"volume":1114,"transactions":9,"vwap":1113},"2026-01-15",3.17,2.84,3.01,14300,{"date":1116,"open":1107,"high":1117,"low":1107,"close":1023,"change":290,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1023},"2026-01-14",3.05,0.67,17900,{"date":1121,"open":1122,"high":1028,"low":1123,"close":1105,"change":244,"percent_change":244,"volume":1124,"transactions":9,"vwap":1105},"2026-01-13",3.06,2.89,8800,{"date":1126,"open":1117,"high":1127,"low":1105,"close":1105,"change":114,"percent_change":1128,"volume":730,"transactions":9,"vwap":1105},"2026-01-12",3.12,-0.99,{"date":1130,"open":1022,"high":1022,"low":1105,"close":1024,"change":869,"percent_change":960,"volume":1131,"transactions":9,"vwap":1024},"2026-01-09",5500,{"date":1133,"open":1134,"high":1113,"low":1135,"close":1136,"change":114,"percent_change":1137,"volume":829,"transactions":9,"vwap":1136},"2026-01-08",2.98,2.93,2.95,-1.01,{"date":1139,"open":1107,"high":1140,"low":966,"close":1134,"change":18,"percent_change":119,"volume":1141,"transactions":9,"vwap":1134},"2026-01-07",3.1,35000,{"date":1143,"open":1117,"high":1127,"low":1033,"close":1144,"change":290,"percent_change":1118,"volume":1145,"transactions":9,"vwap":1144},"2026-01-06",2.99,13600,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1015,"change":663,"percent_change":1127,"volume":1150,"transactions":9,"vwap":1015},"2026-01-05",2.88,3.15,59300,{"date":1152,"open":1015,"high":1134,"low":854,"close":1148,"change":70,"percent_change":653,"volume":1153,"transactions":9,"vwap":1148},"2026-01-02",37800,{"date":1155,"open":953,"high":966,"low":827,"close":966,"change":918,"percent_change":1156,"volume":1157,"transactions":9,"vwap":966},"2025-12-31",5.2,10700,{"date":1159,"open":860,"high":1095,"low":912,"close":951,"change":18,"percent_change":973,"volume":1160,"transactions":9,"vwap":951},"2025-12-30",35300,{"date":1162,"open":827,"high":1014,"low":826,"close":854,"change":981,"percent_change":1163,"volume":1164,"transactions":9,"vwap":854},"2025-12-29",5.88,27400,{"date":1166,"open":792,"high":854,"low":779,"close":800,"change":455,"percent_change":642,"volume":1167,"transactions":9,"vwap":800},"2025-12-26",24900,{"date":1169,"open":1082,"high":1101,"low":826,"close":827,"change":1170,"percent_change":201,"volume":1171,"transactions":9,"vwap":827},"2025-12-24",-0.1,25800,{"date":1173,"open":1033,"high":1033,"low":960,"close":1039,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1039},"2025-12-23",-0.23,-7.8,19000,{"date":1178,"open":1127,"high":1111,"low":972,"close":1136,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1136},"2025-12-22",-0.27,-8.39,107200,{"date":1183,"open":846,"high":1184,"low":846,"close":1184,"change":187,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2025-12-19",3.22,31.43,132700,{"date":1188,"open":917,"high":793,"low":917,"close":787,"change":70,"percent_change":707,"volume":1189,"transactions":9,"vwap":787},"2025-12-18",3000,{"date":1191,"open":781,"high":772,"low":767,"close":767,"change":701,"percent_change":464,"volume":1192,"transactions":9,"vwap":767},"2025-12-17",7300,{"date":1194,"open":771,"high":841,"low":771,"close":785,"change":1034,"percent_change":1195,"volume":1196,"transactions":9,"vwap":785},"2025-12-16",8.66,22900,{"date":1198,"open":846,"high":842,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2025-12-15",2.31,-0.17,-6.85,31100,{"date":1204,"open":787,"high":800,"low":842,"close":77,"change":200,"percent_change":1205,"volume":1206,"transactions":9,"vwap":77},"2025-12-12",-1.98,25100,{"date":1208,"open":912,"high":827,"low":811,"close":811,"change":392,"percent_change":1209,"volume":1210,"transactions":9,"vwap":811},"2025-12-11",-1.56,8700,{"date":1212,"open":800,"high":812,"low":787,"close":836,"change":70,"percent_change":1213,"volume":1214,"transactions":9,"vwap":836},"2025-12-10",1.98,11500,{"date":1216,"open":842,"high":792,"low":842,"close":786,"change":869,"percent_change":1217,"volume":696,"transactions":9,"vwap":786},"2025-12-09",3.28,{"date":1219,"open":846,"high":772,"low":846,"close":842,"change":164,"percent_change":1220,"volume":1221,"transactions":9,"vwap":842},"2025-12-08",1.24,9400,{"date":1223,"open":785,"high":953,"low":767,"close":762,"change":392,"percent_change":1224,"volume":1225,"transactions":9,"vwap":762},"2025-12-05",-1.63,8500,{"date":1227,"open":846,"high":785,"low":861,"close":787,"change":114,"percent_change":1228,"volume":1229,"transactions":9,"vwap":787},"2025-12-04",-1.21,20000,{"date":1231,"open":842,"high":811,"low":881,"close":77,"change":869,"percent_change":1232,"volume":1233,"transactions":9,"vwap":77},"2025-12-03",3.33,57700,{"date":1235,"open":786,"high":812,"low":861,"close":767,"change":855,"percent_change":1236,"volume":1237,"transactions":9,"vwap":767},"2025-12-02",-6.98,37300,{"date":1239,"open":787,"high":860,"low":787,"close":792,"change":817,"percent_change":1240,"volume":1241,"transactions":9,"vwap":792},"2025-12-01",5.31,30000,{"date":1243,"open":779,"high":779,"low":940,"close":787,"change":430,"percent_change":1244,"volume":1245,"transactions":9,"vwap":787},"2025-11-28",-2.39,12400,{"date":1247,"open":781,"high":860,"low":781,"close":785,"change":186,"percent_change":1053,"volume":1248,"transactions":9,"vwap":785},"2025-11-26",19100,{"date":1250,"open":881,"high":793,"low":1251,"close":779,"change":663,"percent_change":1252,"volume":1253,"transactions":9,"vwap":779},"2025-11-25",2.32,3.73,19200,{"date":1255,"open":881,"high":778,"low":771,"close":762,"change":750,"percent_change":1144,"volume":1256,"transactions":9,"vwap":762},"2025-11-24",70900,{"date":1258,"open":773,"high":793,"low":744,"close":881,"change":114,"percent_change":526,"volume":1259,"transactions":9,"vwap":881},"2025-11-21",16700,{"date":1261,"open":773,"high":793,"low":228,"close":780,"change":263,"percent_change":826,"volume":914,"transactions":9,"vwap":780},"2025-11-20",{"date":1263,"open":771,"high":779,"low":739,"close":1199,"change":200,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1199},"2025-11-19",-2.12,25300,{"date":1267,"open":1000,"high":948,"low":889,"close":889,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":889},"2025-11-18",-0.3,-11.28,30800,{"date":1272,"open":1033,"high":1117,"low":971,"close":971,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":971},"2025-11-17",-0.26,-8.9,45600,{"date":1277,"open":1023,"high":1111,"low":1033,"close":1033,"change":1170,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1033},"2025-11-14",-3.31,49900,{"date":1281,"open":1021,"high":1282,"low":1023,"close":1023,"change":290,"percent_change":1118,"volume":1283,"transactions":9,"vwap":1023},"2025-11-13",3.24,28500,{"date":1285,"open":970,"high":1106,"low":970,"close":1105,"change":869,"percent_change":947,"volume":937,"transactions":9,"vwap":1105},"2025-11-12",{"date":1287,"open":1100,"high":1122,"low":1112,"close":1033,"change":290,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1033},"2025-11-11",0.69,27100,{"date":1291,"open":1123,"high":1135,"low":970,"close":1107,"change":186,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1107},"2025-11-10",0.35,18100,{"date":1295,"open":1105,"high":1105,"low":1123,"close":1123,"change":392,"percent_change":1296,"volume":611,"transactions":9,"vwap":1123},"2025-11-07",-1.37,{"date":1298,"open":1134,"high":1122,"low":1123,"close":1135,"change":200,"percent_change":1299,"volume":1008,"transactions":9,"vwap":1135},"2025-11-06",-1.68,{"date":1301,"open":1134,"high":1021,"low":1136,"close":1134,"change":164,"percent_change":1302,"volume":720,"transactions":9,"vwap":1134},"2025-11-05",1.02,{"date":1304,"open":1148,"high":1140,"low":1112,"close":1136,"change":455,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1136},"2025-11-04",-2.32,39200,{"date":1308,"open":947,"high":1106,"low":947,"close":1023,"change":36,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1023},"2025-11-03",6.71,36000,{"date":1312,"open":970,"high":1123,"low":947,"close":966,"change":392,"percent_change":1313,"volume":1314,"transactions":9,"vwap":966},"2025-10-31",-1.39,37500,{"date":1316,"open":1101,"high":1135,"low":1101,"close":970,"change":244,"percent_change":244,"volume":924,"transactions":9,"vwap":970},"2025-10-30",{"date":1318,"open":1100,"high":1105,"low":1091,"close":970,"change":788,"percent_change":1319,"volume":1320,"transactions":9,"vwap":970},"2025-10-29",-3.04,19300,{"date":1322,"open":1023,"high":1140,"low":1107,"close":1014,"change":430,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1014},"2025-10-28",-1.99,10900,{"date":1326,"open":1327,"high":1327,"low":1113,"close":1023,"change":935,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1023},"2025-10-27",3.14,-3.82,11400,{"date":1331,"open":1327,"high":1149,"low":1028,"close":1327,"change":70,"percent_change":477,"volume":1332,"transactions":9,"vwap":1327},"2025-10-24",26700,{"date":1334,"open":1021,"high":870,"low":1023,"close":1022,"change":263,"percent_change":1213,"volume":1335,"transactions":9,"vwap":1022},"2025-10-23",33800,{"date":1337,"open":1117,"high":1028,"low":1033,"close":1024,"change":392,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1024},"2025-10-22",-1.3,20900,{"date":1341,"open":1117,"high":1106,"low":1014,"close":1106,"change":51,"percent_change":207,"volume":696,"transactions":9,"vwap":1106},"2025-10-21",{"date":1343,"open":1113,"high":1140,"low":1107,"close":1024,"change":18,"percent_change":119,"volume":1344,"transactions":9,"vwap":1024},"2025-10-20",50600,{"date":1346,"open":1028,"high":1111,"low":1105,"close":1021,"change":392,"percent_change":1338,"volume":1008,"transactions":9,"vwap":1021},"2025-10-17",{"date":1348,"open":1107,"high":1127,"low":1107,"close":1028,"change":930,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1028},"2025-10-16",4.05,35900,{"date":1352,"open":1353,"high":1134,"low":1100,"close":1014,"change":164,"percent_change":1302,"volume":1354,"transactions":9,"vwap":1014},"2025-10-15",2.94,6700,{"date":1356,"open":1100,"high":1136,"low":1078,"close":1135,"change":646,"percent_change":1357,"volume":1192,"transactions":9,"vwap":1135},"2025-10-14",3.53,{"date":1359,"open":1107,"high":1144,"low":980,"close":966,"change":200,"percent_change":1360,"volume":1361,"transactions":9,"vwap":966},"2025-10-13",-1.74,9500,{"date":1363,"open":980,"high":1033,"low":980,"close":1148,"change":343,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1148},"2025-10-10",-0.69,14900,{"date":1367,"open":980,"high":1033,"low":960,"close":1107,"change":343,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1107},"2025-10-09",-0.68,21400,{"date":1371,"open":797,"high":1105,"low":797,"close":1033,"change":918,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1033},"2025-10-08",5.04,19500,{"date":1375,"open":1039,"high":1078,"low":1039,"close":980,"change":104,"percent_change":1376,"volume":619,"transactions":9,"vwap":980},"2025-10-07",4.12,{"date":1378,"open":960,"high":797,"low":826,"close":1082,"change":701,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1082},"2025-10-06",-3.96,40600,{"date":1382,"open":966,"high":1383,"low":854,"close":980,"change":200,"percent_change":1384,"volume":1385,"transactions":9,"vwap":980},"2025-10-03",2.85,-1.77,27800,{"date":1387,"open":1033,"high":1149,"low":1101,"close":966,"change":18,"percent_change":1388,"volume":1389,"transactions":9,"vwap":966},"2025-10-02",-0.35,20500,{"date":1391,"open":970,"high":1134,"low":1101,"close":1112,"change":114,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1112},"2025-10-01",-1.05,22800,{"date":1395,"open":1123,"high":1135,"low":865,"close":970,"change":392,"percent_change":1296,"volume":1396,"transactions":9,"vwap":970},"2025-09-30",41700,{"date":1398,"open":1135,"high":870,"low":1123,"close":1100,"change":186,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1100},"2025-09-29",0.34,28800,{"date":1402,"open":1095,"high":1105,"low":1078,"close":1107,"change":186,"percent_change":1292,"volume":1403,"transactions":9,"vwap":1107},"2025-09-26",33400,{"date":1405,"open":1406,"high":1406,"low":786,"close":1123,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1123},"2025-09-25",3.27,-0.41,-12.42,181900,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":114,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-09-24",3.4,3.29,3.3,-0.9,24000,{"date":1418,"open":1413,"high":1419,"low":1217,"close":1232,"change":244,"percent_change":244,"volume":1314,"transactions":9,"vwap":1232},"2025-09-23",3.39,{"date":1421,"open":1422,"high":1422,"low":1232,"close":1232,"change":935,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1232},"2025-09-22",3.45,-3.48,48400,{"date":1426,"open":1422,"high":1427,"low":1428,"close":1422,"change":290,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1422},"2025-09-19",3.46,3.34,0.58,66000,{"date":1432,"open":1232,"high":1422,"low":1232,"close":1433,"change":18,"percent_change":1016,"volume":1434,"transactions":9,"vwap":1433},"2025-09-18",3.43,31300,{"date":1436,"open":1422,"high":1422,"low":1232,"close":1437,"change":70,"percent_change":407,"volume":1438,"transactions":9,"vwap":1437},"2025-09-17",3.44,61000,{"date":1440,"open":751,"high":1441,"low":751,"close":1419,"change":164,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1419},"2025-09-16",3.41,0.89,33600,{"date":1445,"open":1282,"high":1412,"low":1446,"close":1447,"change":869,"percent_change":842,"volume":1448,"transactions":9,"vwap":1447},"2025-09-15",3.21,3.36,62600,{"date":1450,"open":1446,"high":1217,"low":1446,"close":1217,"change":290,"percent_change":143,"volume":1451,"transactions":9,"vwap":1217},"2025-09-12",4700,{"date":1453,"open":1111,"high":1414,"low":1111,"close":1454,"change":186,"percent_change":44,"volume":1455,"transactions":9,"vwap":1454},"2025-09-11",3.26,8600,{"date":1457,"open":751,"high":1414,"low":1149,"close":1458,"change":18,"percent_change":1459,"volume":696,"transactions":9,"vwap":1458},"2025-09-10",3.25,-0.31,{"date":1461,"open":1117,"high":1462,"low":1117,"close":1454,"change":51,"percent_change":1220,"volume":1463,"transactions":9,"vwap":1454},"2025-09-09",3.31,18400,{"date":1465,"open":1466,"high":1466,"low":1122,"close":1184,"change":200,"percent_change":1467,"volume":691,"transactions":9,"vwap":1184},"2025-09-08",3.35,-1.53,{"date":1469,"open":1428,"high":1428,"low":1117,"close":1406,"change":455,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1406},"2025-09-05",-2.1,21100,{"date":1473,"open":1446,"high":1474,"low":1111,"close":1428,"change":869,"percent_change":787,"volume":1475,"transactions":9,"vwap":1428},"2025-09-04",3.37,21200,{"date":1477,"open":1447,"high":1447,"low":1478,"close":1454,"change":430,"percent_change":574,"volume":1479,"transactions":9,"vwap":1454},"2025-09-03",3.19,18000,{"date":1481,"open":1433,"high":1437,"low":1482,"close":1483,"change":200,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-09-02",3.11,3.32,-1.48,110300,{"date":1487,"open":1488,"high":1488,"low":1414,"close":1474,"change":290,"percent_change":583,"volume":1489,"transactions":9,"vwap":1474},"2025-08-29",3.47,23700,{"date":1491,"open":1492,"high":439,"low":1462,"close":1466,"change":218,"percent_change":807,"volume":1206,"transactions":9,"vwap":1466},"2025-08-28",3.49,{"date":1494,"open":1495,"high":175,"low":1466,"close":1433,"change":455,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1433},"2025-08-27",3.64,-2,45700,{"date":1499,"open":1488,"high":439,"low":1412,"close":439,"change":750,"percent_change":706,"volume":1500,"transactions":9,"vwap":439},"2025-08-26",21900,{"date":1502,"open":1466,"high":1503,"low":1406,"close":1433,"change":981,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1433},"2025-08-25",3.55,4.57,108100,{"date":1507,"open":1478,"high":1441,"low":1478,"close":1217,"change":263,"percent_change":694,"volume":1508,"transactions":9,"vwap":1217},"2025-08-22",40300,{"date":1510,"open":1474,"high":1427,"low":1327,"close":1184,"change":1174,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1184},"2025-08-21",-6.67,65400,{"date":1514,"open":1414,"high":894,"low":751,"close":1422,"change":218,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1422},"2025-08-20",-2.27,75600,{"date":1518,"open":1184,"high":1519,"low":1184,"close":1357,"change":1068,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1357},"2025-08-19",3.66,11.71,76100,{"date":1523,"open":751,"high":1462,"low":1353,"close":870,"change":869,"percent_change":826,"volume":1524,"transactions":9,"vwap":870},"2025-08-18",144200,{"date":1526,"open":1117,"high":1474,"low":1113,"close":1028,"change":1034,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1028},"2025-08-15",6.94,92200,{"date":1530,"open":793,"high":751,"low":785,"close":1148,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1148},"2025-08-14",0.43,17.55,176200,{"date":1535,"open":917,"high":811,"low":773,"close":787,"change":918,"percent_change":1536,"volume":1537,"transactions":9,"vwap":787},"2025-08-13",6.06,9000,{"date":1539,"open":881,"high":779,"low":749,"close":1199,"change":263,"percent_change":1082,"volume":1540,"transactions":9,"vwap":1199},"2025-08-12",25900,{"date":1542,"open":917,"high":842,"low":744,"close":744,"change":1543,"percent_change":1544,"volume":895,"transactions":9,"vwap":744},"2025-08-11",-0.15,-6.25,{"date":1546,"open":755,"high":767,"low":228,"close":767,"change":869,"percent_change":1422,"volume":1547,"transactions":9,"vwap":767},"2025-08-08",9600,{"date":1549,"open":881,"high":881,"low":723,"close":1251,"change":244,"percent_change":244,"volume":1550,"transactions":9,"vwap":1251},"2025-08-07",6100,{"date":1552,"open":723,"high":1251,"low":723,"close":1251,"change":186,"percent_change":1531,"volume":1550,"transactions":9,"vwap":1251},"2025-08-06",{"date":1554,"open":773,"high":917,"low":744,"close":1199,"change":392,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1199},"2025-08-05",-1.7,6300,{"date":1558,"open":755,"high":886,"low":744,"close":886,"change":646,"percent_change":1559,"volume":1560,"transactions":9,"vwap":886},"2025-08-04",4.44,17100,{"date":1562,"open":766,"high":780,"low":713,"close":744,"change":392,"percent_change":598,"volume":1563,"transactions":9,"vwap":744},"2025-08-01",61800,{"date":1565,"open":766,"high":771,"low":733,"close":766,"change":164,"percent_change":225,"volume":823,"transactions":9,"vwap":766},"2025-07-31",{"date":1567,"open":733,"high":881,"low":738,"close":749,"change":51,"percent_change":640,"volume":1160,"transactions":9,"vwap":749},"2025-07-30",{"date":1569,"open":713,"high":755,"low":739,"close":729,"change":51,"percent_change":633,"volume":611,"transactions":9,"vwap":729},"2025-07-29",{"date":1571,"open":755,"high":1199,"low":739,"close":713,"change":788,"percent_change":1379,"volume":878,"transactions":9,"vwap":713},"2025-07-28",{"date":1573,"open":773,"high":773,"low":713,"close":755,"change":244,"percent_change":244,"volume":1574,"transactions":9,"vwap":755},"2025-07-25",1900,{"date":1576,"open":729,"high":755,"low":739,"close":755,"change":290,"percent_change":1442,"volume":833,"transactions":9,"vwap":755},"2025-07-24",{"date":1578,"open":739,"high":725,"low":739,"close":744,"change":869,"percent_change":1579,"volume":1451,"transactions":9,"vwap":744},"2025-07-23",3.69,{"date":1581,"open":723,"high":724,"low":739,"close":739,"change":455,"percent_change":695,"volume":878,"transactions":9,"vwap":739},"2025-07-22",{"date":1583,"open":744,"high":744,"low":713,"close":724,"change":750,"percent_change":470,"volume":1451,"transactions":9,"vwap":724},"2025-07-21",{"date":1585,"open":228,"high":749,"low":719,"close":739,"change":430,"percent_change":1586,"volume":1587,"transactions":9,"vwap":739},"2025-07-18",-2.69,6400,{"date":1589,"open":1590,"high":886,"low":1590,"close":733,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":733},"2025-07-17",1.91,0.32,16.75,32000,{"date":1595,"open":1596,"high":1597,"low":1590,"close":1590,"change":392,"percent_change":447,"volume":1214,"transactions":9,"vwap":1590},"2025-07-16",1.94,1.97,{"date":1599,"open":828,"high":1600,"low":1601,"close":124,"change":200,"percent_change":513,"volume":823,"transactions":9,"vwap":124},"2025-07-15",2.02,1.93,{"date":1603,"open":828,"high":699,"low":828,"close":828,"change":244,"percent_change":244,"volume":1008,"transactions":9,"vwap":828},"2025-07-14",{"date":1605,"open":706,"high":699,"low":828,"close":828,"change":200,"percent_change":1606,"volume":1079,"transactions":9,"vwap":828},"2025-07-11",-2.44,{"date":1608,"open":713,"high":713,"low":1609,"close":699,"change":352,"percent_change":1610,"volume":1002,"transactions":9,"vwap":699},"2025-07-10",2.01,-7.24,{"date":1612,"open":724,"high":773,"low":898,"close":228,"change":186,"percent_change":1613,"volume":1614,"transactions":9,"vwap":228},"2025-07-09",0.45,30300,{"date":1616,"open":773,"high":773,"low":898,"close":738,"change":455,"percent_change":1617,"volume":1618,"transactions":9,"vwap":738},"2025-07-08",-3.08,33300,{"date":1620,"open":771,"high":1251,"low":755,"close":755,"change":455,"percent_change":1621,"volume":1153,"transactions":9,"vwap":755},"2025-07-07",-2.99,{"date":1623,"open":861,"high":781,"low":773,"close":881,"change":343,"percent_change":1624,"volume":1625,"transactions":9,"vwap":881},"2025-07-03",-0.85,31500,{"date":1627,"open":779,"high":812,"low":744,"close":889,"change":18,"percent_change":1628,"volume":1629,"transactions":9,"vwap":889},"2025-07-02",-0.42,148500,{"date":1631,"open":723,"high":767,"low":719,"close":780,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":780},"2025-07-01",0.24,11.27,113000,{"date":1636,"open":1596,"high":899,"low":1596,"close":899,"change":663,"percent_change":1637,"volume":1214,"transactions":9,"vwap":899},"2025-06-30",4.41,{"date":1639,"open":708,"high":699,"low":828,"close":706,"change":186,"percent_change":1640,"volume":974,"transactions":9,"vwap":706},"2025-06-27",0.49,{"date":1642,"open":1597,"high":713,"low":700,"close":708,"change":392,"percent_change":1643,"volume":660,"transactions":9,"vwap":708},"2025-06-26",-1.93,{"date":1645,"open":1646,"high":723,"low":1600,"close":714,"change":392,"percent_change":1647,"volume":1648,"transactions":9,"vwap":714},"2025-06-25",2.12,-1.9,7600,{"date":1650,"open":723,"high":729,"low":124,"close":423,"change":164,"percent_change":414,"volume":1651,"transactions":9,"vwap":423},"2025-06-24",23800,{"date":1653,"open":1654,"high":718,"low":1654,"close":707,"change":1040,"percent_change":1655,"volume":1332,"transactions":9,"vwap":707},"2025-06-23",1.9,8.33,{"date":1657,"open":700,"high":1597,"low":1658,"close":700,"change":70,"percent_change":1082,"volume":726,"transactions":9,"vwap":700},"2025-06-20",1.88,{"date":1660,"open":633,"high":639,"low":607,"close":638,"change":164,"percent_change":486,"volume":843,"transactions":9,"vwap":638},"2025-06-18",{"date":1662,"open":652,"high":652,"low":672,"close":658,"change":18,"percent_change":1663,"volume":746,"transactions":9,"vwap":658},"2025-06-17",-0.54,{"date":1665,"open":633,"high":652,"low":672,"close":652,"change":290,"percent_change":78,"volume":1666,"transactions":9,"vwap":652},"2025-06-16",7200,{"date":1668,"open":640,"high":658,"low":625,"close":633,"change":18,"percent_change":1663,"volume":763,"transactions":9,"vwap":633},"2025-06-13",{"date":1670,"open":641,"high":694,"low":592,"close":658,"change":164,"percent_change":561,"volume":1671,"transactions":9,"vwap":658},"2025-06-12",4500,{"date":1673,"open":640,"high":652,"low":626,"close":651,"change":750,"percent_change":1674,"volume":1210,"transactions":9,"vwap":651},"2025-06-11",4.02,{"date":1676,"open":626,"high":641,"low":566,"close":602,"change":343,"percent_change":1677,"volume":1648,"transactions":9,"vwap":602},"2025-06-10",-1.14,{"date":1679,"open":566,"high":626,"low":566,"close":626,"change":51,"percent_change":773,"volume":1671,"transactions":9,"vwap":626},"2025-06-09",{"date":1681,"open":602,"high":602,"low":587,"close":578,"change":18,"percent_change":1682,"volume":1683,"transactions":9,"vwap":578},"2025-06-06",-0.58,2200,{"date":1685,"open":561,"high":626,"low":493,"close":592,"change":18,"percent_change":1686,"volume":1054,"transactions":9,"vwap":592},"2025-06-05",-0.57,{"date":1688,"open":603,"high":602,"low":493,"close":602,"change":164,"percent_change":625,"volume":1689,"transactions":9,"vwap":602},"2025-06-04",2800,{"date":1691,"open":592,"high":592,"low":582,"close":603,"change":114,"percent_change":1692,"volume":814,"transactions":9,"vwap":603},"2025-06-03",-1.72,{"date":1694,"open":493,"high":625,"low":493,"close":602,"change":70,"percent_change":1014,"volume":1587,"transactions":9,"vwap":602},"2025-06-02",{"date":1696,"open":561,"high":582,"low":561,"close":582,"change":164,"percent_change":651,"volume":1683,"transactions":9,"vwap":582},"2025-05-30",{"date":1698,"open":566,"high":566,"low":463,"close":561,"change":18,"percent_change":1699,"volume":746,"transactions":9,"vwap":561},"2025-05-29",-0.6,{"date":1701,"open":561,"high":593,"low":493,"close":566,"change":114,"percent_change":1702,"volume":1703,"transactions":9,"vwap":566},"2025-05-28",-1.76,3200,{"date":1705,"open":561,"high":593,"low":561,"close":593,"change":343,"percent_change":1706,"volume":611,"transactions":9,"vwap":593},"2025-05-27",-1.16,{"date":1708,"open":592,"high":602,"low":566,"close":578,"change":290,"percent_change":618,"volume":611,"transactions":9,"vwap":578},"2025-05-23",{"date":1710,"open":626,"high":626,"low":593,"close":593,"change":18,"percent_change":1682,"volume":994,"transactions":9,"vwap":593},"2025-05-22",{"date":1712,"open":602,"high":626,"low":603,"close":603,"change":244,"percent_change":244,"volume":1713,"transactions":9,"vwap":603},"2025-05-21",2100,{"date":1715,"open":582,"high":626,"low":561,"close":603,"change":18,"percent_change":1682,"volume":1221,"transactions":9,"vwap":603},"2025-05-20",{"date":1717,"open":602,"high":602,"low":603,"close":578,"change":244,"percent_change":244,"volume":1718,"transactions":9,"vwap":578},"2025-05-19",1400,{"date":1720,"open":672,"high":672,"low":578,"close":578,"change":430,"percent_change":1721,"volume":1722,"transactions":9,"vwap":578},"2025-05-16",-3.37,5200,{"date":1724,"open":561,"high":672,"low":561,"close":672,"change":869,"percent_change":1725,"volume":1726,"transactions":9,"vwap":672},"2025-05-15",4.71,8000,{"date":1728,"open":625,"high":625,"low":561,"close":593,"change":392,"percent_change":630,"volume":1729,"transactions":9,"vwap":593},"2025-05-14",12200,{"date":1731,"open":578,"high":700,"low":462,"close":602,"change":290,"percent_change":1732,"volume":1540,"transactions":9,"vwap":602},"2025-05-13",1.16,{"date":1734,"open":652,"high":652,"low":578,"close":578,"change":788,"percent_change":1735,"volume":1736,"transactions":9,"vwap":578},"2025-05-12",-4.97,14200,{"date":1738,"open":652,"high":694,"low":672,"close":651,"change":186,"percent_change":659,"volume":622,"transactions":9,"vwap":651},"2025-05-09",{"date":1740,"open":592,"high":652,"low":493,"close":640,"change":104,"percent_change":1741,"volume":1265,"transactions":9,"vwap":640},"2025-05-08",6.51,{"date":1743,"open":462,"high":653,"low":350,"close":582,"change":263,"percent_change":1744,"volume":1745,"transactions":9,"vwap":582},"2025-05-07",3.68,68000,{"date":1747,"open":512,"high":587,"low":1748,"close":486,"change":263,"percent_change":210,"volume":1054,"transactions":9,"vwap":486},"2025-05-06",1.52,{"date":1750,"open":350,"high":350,"low":350,"close":350,"change":186,"percent_change":1751,"volume":1752,"transactions":9,"vwap":350},"2025-05-05",0.64,800,{"date":1754,"open":1748,"high":499,"low":438,"close":291,"change":164,"percent_change":1755,"volume":1756,"transactions":9,"vwap":291},"2025-05-02",1.96,5000,{"date":1758,"open":414,"high":462,"low":414,"close":453,"change":164,"percent_change":828,"volume":1759,"transactions":9,"vwap":453},"2025-05-01",34800,{"date":1761,"open":453,"high":487,"low":445,"close":445,"change":200,"percent_change":1762,"volume":1763,"transactions":9,"vwap":445},"2025-04-30",-3.23,1300,{"date":1765,"open":445,"high":479,"low":341,"close":479,"change":51,"percent_change":1000,"volume":782,"transactions":9,"vwap":479},"2025-04-29",{"date":1767,"open":446,"high":487,"low":446,"close":422,"change":18,"percent_change":1768,"volume":1769,"transactions":9,"vwap":422},"2025-04-28",-0.66,2600,{"date":1771,"open":445,"high":1748,"low":445,"close":1748,"change":18,"percent_change":500,"volume":1772,"transactions":9,"vwap":1748},"2025-04-25",5900,{"date":1774,"open":487,"high":291,"low":226,"close":453,"change":18,"percent_change":500,"volume":589,"transactions":9,"vwap":453},"2025-04-24",{"date":1776,"open":399,"high":291,"low":399,"close":487,"change":290,"percent_change":207,"volume":1777,"transactions":9,"vwap":487},"2025-04-23",5700,{"date":1779,"open":446,"high":1748,"low":446,"close":1748,"change":36,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1748},"2025-04-22",14.29,2400,{"date":180,"open":446,"high":446,"low":225,"close":225,"change":1170,"percent_change":1783,"volume":1784,"transactions":9,"vwap":225},-6.99,1800]