[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AHT":3,"homepage-market-summary":28,"stock-historical-AHT":170},{"ticker":4,"date":5,"profile":6,"quote":14},"AHT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ashford Hospitality Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Ashford Hospitality Trust Inc is a real estate investment trust (REIT) operating in the hotel lodging industry. The company's portfolio consists of upscale and upper upscale full-service hotels, with its investment focused on acquiring and investing in upper upscale full-service hotels in the United States that have revenue per available room (RevPAR) generally less than twice the U.S. national average, through direct real estate ownership as well as equity and debt investments. Its hotel properties are mainly branded under internationally recognized names such as Hilton, Hyatt, Marriott, and InterContinental Hotels Group. It operates through a single reportable business segment, direct hotel investments, which involves owning hotel properties through acquisitions or new development.","116","Dallas, TX",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.2,2.36,2.18,2.37,-0.17,-7.17,50959.3,408,2.2323,11225.072266,24127.148249016176,0,5811,{"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":180},365,1,1000,{"period_high":175,"period_low":17,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},7.55,60133,21948688.475033,-62.84,"2025-04-21",[181,182,191,201,212,222,232,241,251,262,272,282,292,300,311,321,329,338,345,353,362,370,377,386,395,403,410,418,423,428,435,444,452,458,466,473,483,489,496,502,508,514,520,527,533,538,545,550,556,562,567,572,577,582,585,588,591,595,598,601,605,609,612,616,621,624,627,633,637,640,643,646,650,655,660,665,670,677,681,685,689,693,697,700,703,707,710,716,720,727,732,736,739,743,748,752,756,760,763,767,771,775,779,783,788,792,796,799,804,807,810,814,818,821,824,829,832,836,840,845,849,853,857,863,867,871,874,878,883,886,892,895,899,903,907,911,916,920,924,928,932,936,940,944,947,951,955,958,962,965,968,971,974,978,982,986,990,995,1000,1006,1012,1017,1023,1030,1035,1040,1047,1053,1060,1068,1075,1082,1089,1095,1098,1105,1113,1120,1129,1136,1144,1150,1155,1164,1168,1173,1179,1183,1187,1193,1197,1205,1210,1216,1220,1224,1231,1234,1240,1249,1254,1258,1264,1269,1272,1276,1279,1282,1285,1289,1294,1299,1303,1306,1311,1314,1319,1323,1329,1335,1339,1345,1350,1355,1359,1361,1367,1372,1378,1383,1390,1396,1401,1405,1410,1416,1424,1431,1436,1440,1447,1454,1459,1463,1469,1476,1483,1491,1498,1504,1512,1517,1522,1526,1530,1535,1537,1541,1546,1549,1554,1561,1566,1572,1576,1582,1588,1593,1597,1600,1604,1608,1612,1616,1619,1624,1628,1631,1634,1638,1642,1644,1649,1654,1658,1662,1667,1671,1675,1680,1683,1687,1691,1697,1702,1705,1711,1718,1726,1731,1736,1743,1750,1755,1761,1767,1773,1779,1783,1789,1795,1801,1806,1809,1811,1815,1820,1824,1827,1832,1836,1840,1844,1848,1852,1856,1859,1864,1868,1872,1875,1878,1880,1884,1888,1891,1895,1900,1904,1908,1912,1915,1917,1920,1925,1928,1933,1936,1940,1943,1945,1948,1950,1953,1956,1959,1962,1966,1969,1971,1975,1979,1983,1986,1988],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":77,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",2.46,2.35,-0.1,-4.05,39266.4895,270,2.4019,{"date":192,"open":193,"high":194,"low":195,"close":193,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",2.47,2.4899,2.45,-0.04,-1.59,14618.0895,161,2.4657,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",2.5,2.52,2.44,2.51,0.02,0.8,31846.20867,256,2.4831,{"date":213,"open":214,"high":215,"low":205,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",2.56,2.5804,2.49,-0.05,-1.97,11397.944135,237,2.4994,{"date":223,"open":224,"high":225,"low":206,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",2.55,2.6799,2.54,-0.02,-0.78,23500.6935,490,2.5506,{"date":233,"open":234,"high":235,"low":236,"close":214,"change":186,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",2.61,2.6599,2.5101,-3.76,31608.6775,364,2.5858,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":227,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",2.7099,2.7378,2.6101,2.66,-0.75,21586.230099,250,2.6598,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.74,2.79,2.6142,2.68,-0.06,-2.19,37861.3085,418,2.721,{"date":263,"open":264,"high":265,"low":266,"close":253,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",2.84,2.8499,2.72,-0.145,-5.03,31240.4895,340,2.7759,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.88,2.9699,2.885,-0.045,-1.54,3386.0001,100,2.9168,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":257,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",2.965,2.98,2.87,2.93,-2.01,46702.827232,370,2.9261,{"date":293,"open":294,"high":295,"low":287,"close":296,"change":257,"percent_change":218,"volume":297,"transactions":298,"vwap":299},"2026-09-15",3.0791,3.11,2.99,25474.924425,234,3.0281,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",3.12,3.135,3.02,3.05,-0.11,-3.48,7918.84578,220,3.0829,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":207,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",3.1286,3.205,3.125,3.16,0.64,1766.378378,61,3.1562,{"date":322,"open":323,"high":324,"low":295,"close":325,"change":164,"percent_change":326,"volume":327,"transactions":328,"vwap":325},"2026-09-10",3.1196,3.2499,3.14,0.96,5038.653156,133,{"date":330,"open":331,"high":332,"low":333,"close":295,"change":257,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",3.17,3.1997,3.1,-1.89,7562.9001,140,3.1443,{"date":339,"open":340,"high":341,"low":295,"close":331,"change":164,"percent_change":326,"volume":342,"transactions":343,"vwap":344},"2026-09-08",3.15,3.23,11065.134683,178,3.1733,{"date":346,"open":347,"high":325,"low":348,"close":325,"change":51,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",3.1067,3.09,1.29,3129.7001,114,3.117,{"date":354,"open":355,"high":356,"low":357,"close":333,"change":227,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",3.13,3.2882,3.075,-0.64,4619.7001,123,3.1205,{"date":363,"open":364,"high":364,"low":302,"close":302,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",3.215,-0.01,-0.32,6748.915406,127,3.1597,{"date":371,"open":333,"high":372,"low":333,"close":355,"change":373,"percent_change":258,"volume":374,"transactions":375,"vwap":376},"2026-09-01",3.2999,-0.07,23100.8001,193,3.121,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":217,"percent_change":278,"volume":383,"transactions":384,"vwap":385},"2026-08-31",3.22,3.3,3.1649,3.2,14450.506712,215,3.2019,{"date":387,"open":380,"high":380,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",3.18,3.25,-0.09,-2.69,46875.8001,132,3.2541,{"date":396,"open":397,"high":398,"low":399,"close":397,"change":26,"percent_change":26,"volume":400,"transactions":401,"vwap":402},"2026-08-27",3.34,3.35,3.33,19866.104686,169,3.3381,{"date":404,"open":399,"high":398,"low":399,"close":397,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",-0.005,-0.15,24397.0548,163,3.3464,{"date":411,"open":397,"high":398,"low":399,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",3.345,0.015,0.45,10347.984686,191,3.3433,{"date":419,"open":380,"high":398,"low":380,"close":399,"change":26,"percent_change":26,"volume":420,"transactions":421,"vwap":422},"2026-08-24",4093.4101,144,3.3251,{"date":424,"open":425,"high":398,"low":425,"close":399,"change":26,"percent_change":26,"volume":426,"transactions":393,"vwap":427},"2026-08-21",3.31,25544.178,3.3267,{"date":429,"open":399,"high":397,"low":430,"close":399,"change":365,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",3.2954,-0.3,25087.252456,117,3.3279,{"date":436,"open":437,"high":438,"low":439,"close":397,"change":440,"percent_change":195,"volume":441,"transactions":442,"vwap":443},"2026-08-19",3.26,3.36,3.2481,0.08,180718.1,412,3.2837,{"date":445,"open":446,"high":447,"low":379,"close":437,"change":70,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",3.2227,3.27,1.56,130043.7,630,3.2446,{"date":453,"open":331,"high":447,"low":331,"close":454,"change":26,"percent_change":26,"volume":455,"transactions":456,"vwap":457},"2026-08-17",3.21,53352.28573,252,3.2359,{"date":459,"open":304,"high":460,"low":461,"close":454,"change":462,"percent_change":274,"volume":463,"transactions":464,"vwap":465},"2026-08-14",3.225,3.0101,0.09,45612.108,241,3.1294,{"date":467,"open":468,"high":340,"low":305,"close":302,"change":469,"percent_change":470,"volume":471,"transactions":309,"vwap":472},"2026-08-13",3.055,0.06,1.96,45265.3,3.1037,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":373,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",3.0775,3.132,3,3.06,-2.24,20999.368,264,3.0761,{"date":484,"open":454,"high":485,"low":355,"close":355,"change":373,"percent_change":258,"volume":486,"transactions":487,"vwap":488},"2026-08-11",3.2343,53539.72911,275,3.1937,{"date":490,"open":325,"high":491,"low":325,"close":382,"change":196,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",3.2399,-1.23,41726.536919,373,3.1898,{"date":497,"open":295,"high":389,"low":295,"close":498,"change":26,"percent_change":26,"volume":499,"transactions":500,"vwap":501},"2026-08-07",3.24,18602.421,198,3.1883,{"date":503,"open":504,"high":389,"low":504,"close":498,"change":26,"percent_change":26,"volume":505,"transactions":506,"vwap":507},"2026-08-06",3.08,14103.202,146,3.1915,{"date":509,"open":454,"high":437,"low":382,"close":498,"change":51,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",1.25,16364.654826,143,3.2368,{"date":515,"open":516,"high":437,"low":382,"close":382,"change":217,"percent_change":278,"volume":517,"transactions":518,"vwap":519},"2026-08-04",3.2055,19341.815763,287,3.2382,{"date":521,"open":379,"high":437,"low":522,"close":389,"change":207,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",3.2063,0.62,19928.61778,207,3.2458,{"date":528,"open":498,"high":498,"low":382,"close":341,"change":529,"percent_change":44,"volume":530,"transactions":531,"vwap":532},"2026-07-31",0.01,4813.509904,196,3.2174,{"date":534,"open":454,"high":324,"low":454,"close":379,"change":529,"percent_change":44,"volume":535,"transactions":536,"vwap":537},"2026-07-30",8998.402373,59,3.2401,{"date":539,"open":540,"high":541,"low":382,"close":454,"change":227,"percent_change":542,"volume":543,"transactions":544,"vwap":379},"2026-07-29",3.2089,3.241,-0.62,4458,202,{"date":546,"open":379,"high":389,"low":379,"close":341,"change":26,"percent_change":26,"volume":547,"transactions":548,"vwap":549},"2026-07-28",20545.8,139,3.2356,{"date":551,"open":389,"high":389,"low":341,"close":341,"change":365,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",-0.31,12471,177,3.2379,{"date":557,"open":341,"high":389,"low":558,"close":498,"change":26,"percent_change":26,"volume":559,"transactions":560,"vwap":561},"2026-07-24",3.2001,7376,62,3.2241,{"date":563,"open":382,"high":389,"low":382,"close":498,"change":26,"percent_change":26,"volume":564,"transactions":565,"vwap":566},"2026-07-23",3619,95,3.2346,{"date":568,"open":498,"high":389,"low":454,"close":498,"change":26,"percent_change":26,"volume":569,"transactions":570,"vwap":571},"2026-07-22",6130.1141,111,3.2365,{"date":573,"open":389,"high":437,"low":341,"close":498,"change":365,"percent_change":552,"volume":574,"transactions":575,"vwap":576},"2026-07-21",5438.220758,104,3.2375,{"date":578,"open":389,"high":437,"low":389,"close":389,"change":26,"percent_change":26,"volume":579,"transactions":580,"vwap":581},"2026-07-20",11378.086766,96,3.2567,{"date":583,"open":379,"high":437,"low":379,"close":389,"change":207,"percent_change":523,"volume":584,"transactions":9,"vwap":389},"2026-07-17",53800,{"date":586,"open":498,"high":437,"low":316,"close":341,"change":26,"percent_change":26,"volume":587,"transactions":9,"vwap":341},"2026-07-16",15000,{"date":589,"open":325,"high":437,"low":355,"close":341,"change":51,"percent_change":510,"volume":590,"transactions":9,"vwap":341},"2026-07-15",31700,{"date":592,"open":316,"high":498,"low":316,"close":593,"change":227,"percent_change":542,"volume":594,"transactions":9,"vwap":593},"2026-07-14",3.19,10800,{"date":596,"open":498,"high":437,"low":331,"close":454,"change":529,"percent_change":44,"volume":597,"transactions":9,"vwap":454},"2026-07-13",20200,{"date":599,"open":331,"high":389,"low":331,"close":382,"change":365,"percent_change":552,"volume":600,"transactions":9,"vwap":382},"2026-07-10",6200,{"date":602,"open":295,"high":379,"low":333,"close":454,"change":469,"percent_change":603,"volume":604,"transactions":9,"vwap":454},"2026-07-09",1.9,11300,{"date":606,"open":295,"high":331,"low":348,"close":340,"change":529,"percent_change":607,"volume":608,"transactions":9,"vwap":340},"2026-07-08",0.32,39600,{"date":610,"open":325,"high":382,"low":504,"close":325,"change":217,"percent_change":611,"volume":608,"transactions":9,"vwap":325},"2026-07-07",-1.57,{"date":613,"open":382,"high":341,"low":331,"close":593,"change":207,"percent_change":614,"volume":615,"transactions":9,"vwap":593},"2026-07-06",0.63,37200,{"date":617,"open":340,"high":341,"low":340,"close":331,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":331},"2026-07-02",-0.08,-2.46,11000,{"date":622,"open":498,"high":437,"low":382,"close":389,"change":529,"percent_change":44,"volume":623,"transactions":9,"vwap":389},"2026-07-01",11700,{"date":625,"open":382,"high":437,"low":340,"close":498,"change":529,"percent_change":44,"volume":626,"transactions":9,"vwap":498},"2026-06-30",108600,{"date":628,"open":504,"high":341,"low":629,"close":341,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":341},"2026-06-29",3.07,0.12,3.86,23600,{"date":634,"open":593,"high":389,"low":295,"close":295,"change":186,"percent_change":635,"volume":636,"transactions":9,"vwap":295},"2026-06-26",-3.12,128400,{"date":638,"open":341,"high":389,"low":382,"close":454,"change":365,"percent_change":552,"volume":639,"transactions":9,"vwap":454},"2026-06-25",43500,{"date":641,"open":388,"high":498,"low":388,"close":379,"change":227,"percent_change":542,"volume":642,"transactions":9,"vwap":379},"2026-06-24",44200,{"date":644,"open":593,"high":437,"low":331,"close":498,"change":207,"percent_change":523,"volume":645,"transactions":9,"vwap":498},"2026-06-23",201300,{"date":647,"open":382,"high":379,"low":504,"close":379,"change":70,"percent_change":648,"volume":649,"transactions":9,"vwap":379},"2026-06-22",1.58,216000,{"date":651,"open":296,"high":388,"low":285,"close":331,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":331},"2026-06-18",0.17,5.67,159000,{"date":656,"open":296,"high":305,"low":657,"close":477,"change":164,"percent_change":658,"volume":659,"transactions":9,"vwap":477},"2026-06-17",2.97,1.01,20300,{"date":661,"open":662,"high":629,"low":657,"close":657,"change":390,"percent_change":663,"volume":664,"transactions":9,"vwap":657},"2026-06-16",3.04,-2.94,21500,{"date":666,"open":477,"high":355,"low":477,"close":478,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":478},"2026-06-15",0.1,3.38,151300,{"date":671,"open":672,"high":305,"low":673,"close":674,"change":390,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-12",3.01,2.95,2.96,-2.95,18200,{"date":678,"open":679,"high":504,"low":285,"close":305,"change":365,"percent_change":119,"volume":680,"transactions":9,"vwap":305},"2026-06-11",3.03,6800,{"date":682,"open":478,"high":333,"low":305,"close":478,"change":114,"percent_change":683,"volume":684,"transactions":9,"vwap":478},"2026-06-10",-0.97,33500,{"date":686,"open":305,"high":348,"low":674,"close":348,"change":51,"percent_change":687,"volume":688,"transactions":9,"vwap":348},"2026-06-09",1.31,26000,{"date":690,"open":657,"high":478,"low":657,"close":305,"change":51,"percent_change":691,"volume":692,"transactions":9,"vwap":305},"2026-06-08",1.33,10200,{"date":694,"open":629,"high":629,"low":657,"close":672,"change":257,"percent_change":695,"volume":696,"transactions":9,"vwap":672},"2026-06-05",-1.95,24000,{"date":698,"open":305,"high":333,"low":672,"close":629,"change":164,"percent_change":129,"volume":699,"transactions":9,"vwap":629},"2026-06-04",9400,{"date":701,"open":305,"high":504,"low":296,"close":662,"change":365,"percent_change":119,"volume":702,"transactions":9,"vwap":662},"2026-06-03",16600,{"date":704,"open":679,"high":333,"low":657,"close":305,"change":227,"percent_change":705,"volume":706,"transactions":9,"vwap":305},"2026-06-02",-0.65,33900,{"date":708,"open":333,"high":333,"low":304,"close":629,"change":365,"percent_change":366,"volume":709,"transactions":9,"vwap":629},"2026-06-01",17000,{"date":711,"open":712,"high":333,"low":712,"close":504,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":504},"2026-05-29",2.89,0.13,4.41,39700,{"date":717,"open":477,"high":477,"low":286,"close":673,"change":164,"percent_change":718,"volume":719,"transactions":9,"vwap":673},"2026-05-28",1.03,16800,{"date":721,"open":722,"high":723,"low":724,"close":722,"change":207,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-05-27",2.92,2.94,2.86,0.69,11800,{"date":728,"open":674,"high":674,"low":729,"close":729,"change":618,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-05-26",2.9,-2.68,27100,{"date":733,"open":274,"high":285,"low":274,"close":285,"change":440,"percent_change":734,"volume":735,"transactions":9,"vwap":285},"2026-05-22",2.76,26900,{"date":737,"open":738,"high":729,"low":738,"close":729,"change":26,"percent_change":26,"volume":594,"transactions":9,"vwap":729},"2026-05-21",2.85,{"date":740,"open":722,"high":722,"low":286,"close":729,"change":227,"percent_change":741,"volume":742,"transactions":9,"vwap":729},"2026-05-20",-0.68,4700,{"date":744,"open":712,"high":722,"low":745,"close":722,"change":164,"percent_change":746,"volume":747,"transactions":9,"vwap":722},"2026-05-19",2.8,1.04,20500,{"date":749,"open":750,"high":723,"low":264,"close":712,"change":26,"percent_change":26,"volume":751,"transactions":9,"vwap":712},"2026-05-18",2.91,11100,{"date":753,"open":673,"high":673,"low":738,"close":712,"change":257,"percent_change":754,"volume":755,"transactions":9,"vwap":712},"2026-05-15",-2.03,12100,{"date":757,"open":274,"high":296,"low":274,"close":673,"change":196,"percent_change":758,"volume":759,"transactions":9,"vwap":673},"2026-05-14",-1.34,14800,{"date":761,"open":296,"high":477,"low":673,"close":296,"change":51,"percent_change":762,"volume":747,"transactions":9,"vwap":296},"2026-05-13",1.36,{"date":764,"open":673,"high":662,"low":246,"close":673,"change":390,"percent_change":765,"volume":766,"transactions":9,"vwap":673},"2026-05-12",-2.96,30200,{"date":768,"open":478,"high":302,"low":285,"close":662,"change":196,"percent_change":769,"volume":770,"transactions":9,"vwap":662},"2026-05-11",-1.3,32900,{"date":772,"open":348,"high":325,"low":672,"close":504,"change":114,"percent_change":773,"volume":774,"transactions":9,"vwap":504},"2026-05-08",-0.96,18800,{"date":776,"open":348,"high":302,"low":672,"close":295,"change":104,"percent_change":777,"volume":778,"transactions":9,"vwap":295},"2026-05-07",3.67,17400,{"date":780,"open":296,"high":672,"low":657,"close":477,"change":70,"percent_change":781,"volume":782,"transactions":9,"vwap":477},"2026-05-06",1.69,17100,{"date":784,"open":722,"high":673,"low":785,"close":673,"change":207,"percent_change":786,"volume":787,"transactions":9,"vwap":673},"2026-05-05",2.83,0.68,15800,{"date":789,"open":477,"high":305,"low":738,"close":287,"change":196,"percent_change":790,"volume":791,"transactions":9,"vwap":287},"2026-05-04",-1.35,36800,{"date":793,"open":286,"high":657,"low":264,"close":657,"change":469,"percent_change":794,"volume":795,"transactions":9,"vwap":657},"2026-05-01",2.06,11400,{"date":797,"open":729,"high":722,"low":738,"close":750,"change":26,"percent_change":26,"volume":798,"transactions":9,"vwap":750},"2026-04-30",24700,{"date":800,"open":333,"high":333,"low":801,"close":750,"change":390,"percent_change":802,"volume":803,"transactions":9,"vwap":750},"2026-04-29",2.82,-3,13900,{"date":805,"open":285,"high":477,"low":673,"close":477,"change":164,"percent_change":658,"volume":806,"transactions":9,"vwap":477},"2026-04-28",3100,{"date":808,"open":723,"high":304,"low":723,"close":657,"change":207,"percent_change":786,"volume":809,"transactions":9,"vwap":657},"2026-04-27",11200,{"date":811,"open":657,"high":302,"low":722,"close":673,"change":373,"percent_change":812,"volume":813,"transactions":9,"vwap":673},"2026-04-24",-2.32,14600,{"date":815,"open":662,"high":333,"low":285,"close":304,"change":618,"percent_change":816,"volume":817,"transactions":9,"vwap":304},"2026-04-23",-2.58,6500,{"date":819,"open":388,"high":593,"low":662,"close":333,"change":186,"percent_change":635,"volume":820,"transactions":9,"vwap":333},"2026-04-22",37600,{"date":822,"open":331,"high":382,"low":316,"close":382,"change":365,"percent_change":552,"volume":823,"transactions":9,"vwap":382},"2026-04-21",9100,{"date":825,"open":662,"high":454,"low":662,"close":454,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":454},"2026-04-20",0.15,4.9,31300,{"date":830,"open":287,"high":348,"low":274,"close":478,"change":462,"percent_change":679,"volume":831,"transactions":9,"vwap":478},"2026-04-17",47900,{"date":833,"open":750,"high":657,"low":274,"close":657,"change":164,"percent_change":834,"volume":835,"transactions":9,"vwap":657},"2026-04-16",1.02,15200,{"date":837,"open":264,"high":657,"low":801,"close":723,"change":469,"percent_change":838,"volume":839,"transactions":9,"vwap":723},"2026-04-15",2.08,49300,{"date":841,"open":264,"high":274,"low":842,"close":274,"change":51,"percent_change":843,"volume":844,"transactions":9,"vwap":274},"2026-04-14",2.65,1.41,13400,{"date":846,"open":734,"high":286,"low":256,"close":264,"change":51,"percent_change":847,"volume":848,"transactions":9,"vwap":264},"2026-04-13",1.43,40400,{"date":850,"open":734,"high":738,"low":851,"close":745,"change":440,"percent_change":723,"volume":852,"transactions":9,"vwap":745},"2026-04-10",2.73,16900,{"date":854,"open":855,"high":851,"low":246,"close":266,"change":440,"percent_change":679,"volume":856,"transactions":9,"vwap":266},"2026-04-09",2.67,29500,{"date":858,"open":234,"high":859,"low":234,"close":860,"change":70,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-08",2.69,2.64,1.93,26300,{"date":864,"open":226,"high":860,"low":203,"close":865,"change":26,"percent_change":26,"volume":866,"transactions":9,"vwap":865},"2026-04-07",2.59,21800,{"date":868,"open":869,"high":842,"low":224,"close":865,"change":26,"percent_change":26,"volume":870,"transactions":9,"vwap":865},"2026-04-06",2.57,32000,{"date":872,"open":873,"high":842,"low":869,"close":865,"change":618,"percent_change":802,"volume":747,"transactions":9,"vwap":865},"2026-04-02",2.6,{"date":875,"open":254,"high":254,"low":234,"close":855,"change":373,"percent_change":876,"volume":877,"transactions":9,"vwap":855},"2026-04-01",-2.55,26100,{"date":879,"open":880,"high":724,"low":842,"close":253,"change":406,"percent_change":881,"volume":882,"transactions":9,"vwap":253},"2026-03-31",2.75,-5.19,54500,{"date":884,"open":724,"high":285,"low":266,"close":712,"change":164,"percent_change":99,"volume":885,"transactions":9,"vwap":712},"2026-03-30",6300,{"date":887,"open":888,"high":286,"low":889,"close":724,"change":667,"percent_change":890,"volume":891,"transactions":9,"vwap":724},"2026-03-27",2.78,2.71,3.62,21100,{"date":893,"open":286,"high":750,"low":734,"close":734,"change":390,"percent_change":894,"volume":620,"transactions":9,"vwap":734},"2026-03-26",-3.16,{"date":896,"open":287,"high":285,"low":785,"close":738,"change":373,"percent_change":897,"volume":898,"transactions":9,"vwap":738},"2026-03-25",-2.4,25700,{"date":900,"open":679,"high":305,"low":286,"close":722,"change":186,"percent_change":901,"volume":902,"transactions":9,"vwap":722},"2026-03-24",-3.31,53700,{"date":904,"open":304,"high":478,"low":287,"close":304,"change":70,"percent_change":905,"volume":906,"transactions":9,"vwap":304},"2026-03-23",1.68,45300,{"date":908,"open":723,"high":657,"low":801,"close":657,"change":217,"percent_change":909,"volume":910,"transactions":9,"vwap":657},"2026-03-20",-1.66,55600,{"date":912,"open":295,"high":302,"low":674,"close":304,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":304},"2026-03-19",-0.12,-3.82,23100,{"date":917,"open":454,"high":454,"low":477,"close":325,"change":390,"percent_change":918,"volume":919,"transactions":9,"vwap":325},"2026-03-18",-2.79,28000,{"date":921,"open":295,"high":498,"low":295,"close":341,"change":826,"percent_change":922,"volume":923,"transactions":9,"vwap":341},"2026-03-17",4.87,20800,{"date":925,"open":593,"high":593,"low":296,"close":504,"change":257,"percent_change":926,"volume":927,"transactions":9,"vwap":504},"2026-03-16",-1.91,12000,{"date":929,"open":341,"high":341,"low":305,"close":325,"change":227,"percent_change":930,"volume":931,"transactions":9,"vwap":325},"2026-03-13",-0.63,25200,{"date":933,"open":341,"high":341,"low":504,"close":316,"change":618,"percent_change":934,"volume":935,"transactions":9,"vwap":316},"2026-03-12",-2.47,17700,{"date":937,"open":437,"high":437,"low":629,"close":498,"change":70,"percent_change":938,"volume":939,"transactions":9,"vwap":498},"2026-03-11",1.57,56800,{"date":941,"open":498,"high":498,"low":333,"close":593,"change":196,"percent_change":942,"volume":943,"transactions":9,"vwap":593},"2026-03-10",-1.24,46500,{"date":945,"open":325,"high":498,"low":504,"close":341,"change":365,"percent_change":552,"volume":946,"transactions":9,"vwap":341},"2026-03-09",60400,{"date":948,"open":340,"high":498,"low":295,"close":498,"change":469,"percent_change":949,"volume":950,"transactions":9,"vwap":498},"2026-03-06",1.89,139900,{"date":952,"open":348,"high":388,"low":348,"close":388,"change":70,"percent_change":953,"volume":954,"transactions":9,"vwap":388},"2026-03-05",1.6,49800,{"date":956,"open":662,"high":316,"low":662,"close":355,"change":51,"percent_change":349,"volume":957,"transactions":9,"vwap":355},"2026-03-04",77200,{"date":959,"open":477,"high":333,"low":723,"close":348,"change":960,"percent_change":961,"volume":891,"transactions":9,"vwap":348},"2026-03-03",0.07,2.32,{"date":963,"open":729,"high":504,"low":729,"close":304,"change":164,"percent_change":172,"volume":964,"transactions":9,"vwap":304},"2026-03-02",40300,{"date":966,"open":296,"high":662,"low":287,"close":296,"change":365,"percent_change":119,"volume":967,"transactions":9,"vwap":296},"2026-02-27",30400,{"date":969,"open":722,"high":629,"low":286,"close":477,"change":164,"percent_change":658,"volume":970,"transactions":9,"vwap":477},"2026-02-26",57900,{"date":972,"open":673,"high":679,"low":286,"close":657,"change":207,"percent_change":786,"volume":973,"transactions":9,"vwap":657},"2026-02-25",62900,{"date":975,"open":801,"high":672,"low":801,"close":673,"change":667,"percent_change":976,"volume":977,"transactions":9,"vwap":673},"2026-02-24",3.51,54300,{"date":979,"open":672,"high":672,"low":253,"close":738,"change":306,"percent_change":980,"volume":981,"transactions":9,"vwap":738},"2026-02-23",-3.72,82000,{"date":983,"open":477,"high":672,"low":712,"close":674,"change":196,"percent_change":984,"volume":985,"transactions":9,"vwap":674},"2026-02-20",-1.33,73800,{"date":987,"open":348,"high":382,"low":657,"close":477,"change":19,"percent_change":988,"volume":989,"transactions":9,"vwap":477},"2026-02-19",-5.36,105100,{"date":991,"open":437,"high":992,"low":355,"close":331,"change":186,"percent_change":993,"volume":994,"transactions":9,"vwap":331},"2026-02-18",3.29,-3.06,58000,{"date":996,"open":997,"high":997,"low":340,"close":447,"change":913,"percent_change":998,"volume":999,"transactions":9,"vwap":447},"2026-02-17",3.4,-3.54,60900,{"date":1001,"open":398,"high":1002,"low":398,"close":1003,"change":365,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-02-13",3.49,3.39,-0.29,35200,{"date":1007,"open":1008,"high":1009,"low":438,"close":997,"change":217,"percent_change":1010,"volume":1011,"transactions":9,"vwap":997},"2026-02-12",3.43,3.44,-1.45,19100,{"date":1013,"open":1002,"high":1002,"low":447,"close":1014,"change":217,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-02-11",3.45,-1.43,66000,{"date":1018,"open":1019,"high":976,"low":1020,"close":1021,"change":26,"percent_change":26,"volume":1022,"transactions":9,"vwap":1021},"2026-02-10",3.47,3.46,3.5,56700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1021,"change":227,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1021},"2026-02-09",3.53,3.61,3.41,-0.57,100000,{"date":1031,"open":398,"high":890,"low":398,"close":1032,"change":960,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-02-06",3.52,2.03,52700,{"date":1036,"open":890,"high":1037,"low":380,"close":1014,"change":93,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1014},"2026-02-05",3.64,-5.48,102400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1042,"change":227,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-02-04",3.65,3.76,3.6,-0.54,23300,{"date":1048,"open":1049,"high":1050,"low":1044,"close":777,"change":406,"percent_change":1051,"volume":1052,"transactions":9,"vwap":777},"2026-02-03",3.82,3.88,-3.93,41400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1049,"change":306,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1049},"2026-02-02",3.93,4.06,3.78,-2.8,34300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1055,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1055},"2026-01-30",3.96,4.1,3.89,-0.23,-5.53,24200,{"date":1069,"open":1055,"high":1070,"low":1071,"close":1072,"change":36,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-01-29",4.2,3.84,4.16,4.79,37400,{"date":1076,"open":1077,"high":1063,"low":1078,"close":1079,"change":365,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-01-28",4.01,3.9,3.97,-0.25,33100,{"date":1083,"open":1084,"high":1085,"low":1055,"close":1086,"change":390,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-01-27",4.02,4.11,3.98,-2.21,39500,{"date":1090,"open":1063,"high":1091,"low":1077,"close":1092,"change":406,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-01-26",4.22,4.07,-3.55,25000,{"date":1096,"open":714,"high":714,"low":1085,"close":1091,"change":529,"percent_change":1097,"volume":696,"transactions":9,"vwap":1091},"2026-01-23",0.24,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":306,"percent_change":876,"volume":1104,"transactions":9,"vwap":1103},"2026-01-22",4.33,4.52,4.18,4.21,55700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1065,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-01-21",4.55,4.61,4.28,4.32,-5.05,29400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1107,"change":1080,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1107},"2026-01-20",4.6,4.76,4.39,-5.21,44100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-01-16",4.57,4.81,4.48,4.8,0.25,5.49,46700,{"date":1130,"open":1131,"high":1132,"low":1103,"close":1107,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1107},"2026-01-15",4.3,5,0.26,6.06,102200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":607,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-01-14",4.03,4.44,3.95,4.29,8.06,89800,{"date":1145,"open":1146,"high":1092,"low":1008,"close":1079,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1079},"2026-01-13",3.75,-0.35,-8.1,223700,{"date":1151,"open":1152,"high":1153,"low":1091,"close":1110,"change":529,"percent_change":1154,"volume":632,"transactions":9,"vwap":1110},"2026-01-12",4.24,4.35,0.23,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-01-09",4.47,4.54,4.25,4.31,-0.16,-3.58,48900,{"date":1165,"open":1110,"high":1101,"low":1110,"close":1157,"change":1166,"percent_change":341,"volume":1167,"transactions":9,"vwap":1157},"2026-01-08",0.14,4400,{"date":1169,"open":1100,"high":1170,"low":1103,"close":1100,"change":114,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1100},"2026-01-07",4.38,-0.69,22100,{"date":1174,"open":1175,"high":1124,"low":1160,"close":1176,"change":217,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-06",4.42,4.36,-1.13,11900,{"date":1180,"open":1181,"high":1182,"low":1152,"close":714,"change":365,"percent_change":1065,"volume":731,"transactions":9,"vwap":714},"2026-01-05",4.4,4.51,{"date":1184,"open":1152,"high":1157,"low":1152,"close":1175,"change":1185,"percent_change":1043,"volume":1186,"transactions":9,"vwap":1175},"2026-01-02",0.16,29200,{"date":1188,"open":1124,"high":1189,"low":1159,"close":1190,"change":1004,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2025-12-31",4.58,4.26,-6.37,41200,{"date":1194,"open":1153,"high":1195,"low":1159,"close":1107,"change":826,"percent_change":1027,"volume":1196,"transactions":9,"vwap":1107},"2025-12-30",4.67,61600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1181,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1181},"2025-12-29",3.7,4.49,3.68,0.66,17.65,241700,{"date":1206,"open":1057,"high":1049,"low":890,"close":1207,"change":373,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2025-12-26",3.74,-1.84,58500,{"date":1211,"open":1212,"high":1064,"low":1213,"close":1214,"change":469,"percent_change":953,"volume":1215,"transactions":9,"vwap":1214},"2025-12-24",3.77,3.73,3.81,34100,{"date":1217,"open":1207,"high":1079,"low":1201,"close":1146,"change":114,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1146},"2025-12-23",-0.79,79500,{"date":1221,"open":1049,"high":1079,"low":1222,"close":1057,"change":365,"percent_change":1223,"volume":1119,"transactions":9,"vwap":1057},"2025-12-22",3.66,-0.26,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":373,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2025-12-19",3.87,4.04,3.79,-1.81,98200,{"date":1232,"open":1207,"high":1086,"low":1042,"close":631,"change":652,"percent_change":1108,"volume":1233,"transactions":9,"vwap":631},"2025-12-18",90400,{"date":1235,"open":1032,"high":631,"low":976,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2025-12-17",3.69,0.21,6.03,106400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2025-12-16",3.83,3.91,3.42,3.48,-0.36,-9.38,136900,{"date":1250,"open":1159,"high":1117,"low":1071,"close":1071,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1071},"2025-12-15",-0.37,-8.79,147300,{"date":1255,"open":1108,"high":1125,"low":1103,"close":1103,"change":1246,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1103},"2025-12-12",-7.88,168200,{"date":1259,"open":1109,"high":1260,"low":1261,"close":1122,"change":207,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1122},"2025-12-11",4.65,4.13,0.44,506400,{"date":1265,"open":1242,"high":1195,"low":1242,"close":1107,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1107},"2025-12-10",1.39,43.99,5033600,{"date":1270,"open":478,"high":341,"low":478,"close":316,"change":462,"percent_change":287,"volume":1271,"transactions":9,"vwap":316},"2025-12-09",2201100,{"date":1273,"open":340,"high":593,"low":305,"close":629,"change":618,"percent_change":1274,"volume":1275,"transactions":9,"vwap":629},"2025-12-08",-2.54,24100,{"date":1277,"open":341,"high":992,"low":355,"close":340,"change":186,"percent_change":1278,"volume":782,"transactions":9,"vwap":340},"2025-12-05",-3.08,{"date":1280,"open":333,"high":399,"low":348,"close":389,"change":1185,"percent_change":1281,"volume":839,"transactions":9,"vwap":389},"2025-12-04",5.18,{"date":1283,"open":304,"high":333,"low":729,"close":348,"change":713,"percent_change":1117,"volume":1284,"transactions":9,"vwap":348},"2025-12-03",106900,{"date":1286,"open":331,"high":331,"low":723,"close":674,"change":93,"percent_change":1287,"volume":1288,"transactions":9,"vwap":674},"2025-12-02",-6.33,60600,{"date":1290,"open":1019,"high":1002,"low":355,"close":316,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":316},"2025-12-01",-0.38,-10.73,97600,{"date":1295,"open":976,"high":1296,"low":976,"close":1297,"change":373,"percent_change":1298,"volume":1067,"transactions":9,"vwap":1297},"2025-11-28",3.71,3.54,-1.94,{"date":1300,"open":447,"high":1042,"low":379,"close":1026,"change":64,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1026},"2025-11-26",12.81,39300,{"date":1304,"open":341,"high":389,"low":295,"close":382,"change":529,"percent_change":44,"volume":1305,"transactions":9,"vwap":382},"2025-11-25",50800,{"date":1307,"open":1014,"high":1032,"low":340,"close":593,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":593},"2025-11-24",-0.24,-7,50900,{"date":1312,"open":398,"high":976,"low":398,"close":1008,"change":227,"percent_change":1313,"volume":1016,"transactions":9,"vwap":1008},"2025-11-21",-0.58,{"date":1315,"open":1316,"high":1242,"low":1008,"close":1014,"change":1147,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1014},"2025-11-20",3.8,-9.21,527300,{"date":1320,"open":1078,"high":1086,"low":1316,"close":1316,"change":1321,"percent_change":901,"volume":1322,"transactions":9,"vwap":1316},"2025-11-19",-0.13,26700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1055,"change":196,"percent_change":1328,"volume":820,"transactions":9,"vwap":1055},"2025-11-18",3.99,4.09,3.85,-1.01,{"date":1330,"open":1331,"high":1070,"low":1332,"close":1079,"change":913,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1079},"2025-11-17",4.05,3.92,-2.93,68100,{"date":1336,"open":1070,"high":1070,"low":1331,"close":1326,"change":217,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1326},"2025-11-14",-1.21,22600,{"date":1340,"open":1341,"high":1109,"low":1227,"close":1342,"change":390,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-11-13",4.19,4.14,-2.13,48700,{"date":1346,"open":714,"high":714,"low":1070,"close":1347,"change":1161,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-11-12",4.23,-3.64,27700,{"date":1351,"open":1352,"high":714,"low":1109,"close":1117,"change":227,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1117},"2025-11-11",4.37,-0.45,20400,{"date":1356,"open":1181,"high":1357,"low":1176,"close":714,"change":26,"percent_change":26,"volume":1358,"transactions":9,"vwap":714},"2025-11-10",4.5,25400,{"date":1360,"open":1157,"high":1157,"low":1110,"close":714,"change":257,"percent_change":758,"volume":587,"transactions":9,"vwap":714},"2025-11-07",{"date":1362,"open":1363,"high":1364,"low":1365,"close":1157,"change":390,"percent_change":218,"volume":1366,"transactions":9,"vwap":1157},"2025-11-06",4.56,4.64,4.45,22900,{"date":1368,"open":1369,"high":1370,"low":1100,"close":1363,"change":1185,"percent_change":1037,"volume":1371,"transactions":9,"vwap":1363},"2025-11-05",4.34,4.75,76400,{"date":1373,"open":1374,"high":1375,"low":1176,"close":1181,"change":1376,"percent_change":1377,"volume":715,"transactions":9,"vwap":1181},"2025-11-04",4.59,4.74,-0.27,-5.78,{"date":1379,"open":1380,"high":1125,"low":1189,"close":1195,"change":186,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1195},"2025-11-03",4.73,-2.1,26800,{"date":1384,"open":1125,"high":1385,"low":1386,"close":1387,"change":217,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-10-31",4.91,4.63,4.77,-1.04,53200,{"date":1391,"open":1387,"high":1392,"low":1387,"close":1393,"change":365,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-10-30",4.92,4.82,-0.21,12500,{"date":1397,"open":1398,"high":1399,"low":1073,"close":1400,"change":373,"percent_change":1015,"volume":1382,"transactions":9,"vwap":1400},"2025-10-29",4.84,4.95,4.83,{"date":1402,"open":1392,"high":1132,"low":1398,"close":827,"change":227,"percent_change":1403,"volume":1404,"transactions":9,"vwap":827},"2025-10-28",-0.41,32200,{"date":1406,"open":1407,"high":1408,"low":922,"close":1392,"change":227,"percent_change":1409,"volume":1186,"transactions":9,"vwap":1392},"2025-10-27",4.93,4.98,-0.4,{"date":1411,"open":1412,"high":1132,"low":1413,"close":1414,"change":469,"percent_change":1415,"volume":615,"transactions":9,"vwap":1414},"2025-10-24",4.89,4.88,4.94,1.23,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1413,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1413},"2025-10-23",5.09,5.2,4.78,-0.22,-4.31,143000,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":164,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-10-22",5.29,5.03,5.1,0.59,19400,{"date":1432,"open":1418,"high":1433,"low":1427,"close":1434,"change":26,"percent_change":26,"volume":1435,"transactions":9,"vwap":1434},"2025-10-21",5.12,5.07,10000,{"date":1437,"open":1438,"high":1439,"low":1132,"close":1434,"change":196,"percent_change":228,"volume":964,"transactions":9,"vwap":1434},"2025-10-20",5.16,5.23,{"date":1441,"open":1281,"high":1442,"low":1443,"close":1444,"change":390,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-10-17",5.37,4.96,5.11,-1.73,59000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1419,"change":1308,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1419},"2025-10-16",5.44,5.48,5.14,-4.41,73300,{"date":1455,"open":1127,"high":1456,"low":1457,"close":1449,"change":257,"percent_change":1458,"volume":759,"transactions":9,"vwap":1449},"2025-10-15",5.6,5.42,-1.09,{"date":1460,"open":1449,"high":1461,"low":1449,"close":1462,"change":529,"percent_change":155,"volume":1178,"transactions":9,"vwap":1462},"2025-10-14",5.53,5.5,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1127,"change":26,"percent_change":26,"volume":1468,"transactions":9,"vwap":1127},"2025-10-13",5.57,5.61,5.47,21700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1127,"change":1421,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1127},"2025-10-10",5.74,5.81,5.45,-3.85,105200,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":93,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-09",5.93,5.69,5.71,-3.38,35000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":960,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-08",5.89,5.94,5.82,5.91,1.2,25100,{"date":1492,"open":1478,"high":1493,"low":1494,"close":1495,"change":257,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-07",5.95,5.72,5.84,-1.02,23200,{"date":1499,"open":1238,"high":1238,"low":1500,"close":1501,"change":306,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-06",5.88,5.9,-1.83,18000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":462,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-03",5.92,6.05,5.87,6.01,1.52,24400,{"date":1513,"open":1514,"high":1515,"low":1495,"close":1506,"change":114,"percent_change":1516,"volume":856,"transactions":9,"vwap":1506},"2025-10-02",5.98,5.99,-0.5,{"date":1518,"open":1487,"high":1519,"low":1487,"close":1493,"change":70,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1493},"2025-10-01",6,0.85,31500,{"date":1523,"open":1495,"high":1506,"low":1495,"close":1501,"change":227,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1501},"2025-09-30",-0.34,7600,{"date":1527,"open":1500,"high":1514,"low":1487,"close":1506,"change":630,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1506},"2025-09-29",2.07,29800,{"date":1531,"open":1508,"high":1488,"low":1532,"close":1533,"change":365,"percent_change":19,"volume":1534,"transactions":9,"vwap":1533},"2025-09-26",5.75,5.8,50400,{"date":1536,"open":1488,"high":1486,"low":1533,"close":1472,"change":1321,"percent_change":258,"volume":1404,"transactions":9,"vwap":1472},"2025-09-25",{"date":1538,"open":1508,"high":1134,"low":1508,"close":1486,"change":440,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1486},"2025-09-24",1.37,18700,{"date":1542,"open":1485,"high":1238,"low":1543,"close":1543,"change":373,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-09-23",5.86,-1.18,32600,{"date":1547,"open":1514,"high":1519,"low":1500,"close":1478,"change":529,"percent_change":652,"volume":1548,"transactions":9,"vwap":1478},"2025-09-22",29300,{"date":1550,"open":1551,"high":1552,"low":1506,"close":1506,"change":19,"percent_change":918,"volume":1553,"transactions":9,"vwap":1506},"2025-09-19",6.1,6.33,62200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":207,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-09-18",6.14,6.26,6.09,0.33,37700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1321,"percent_change":1381,"volume":1219,"transactions":9,"vwap":1565},"2025-09-17",6.19,6.44,6.07,{"date":1567,"open":1509,"high":1568,"low":1519,"close":1569,"change":713,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-09-16",6.28,6.2,2.14,50100,{"date":1573,"open":1551,"high":1569,"low":1507,"close":1565,"change":1574,"percent_change":1575,"volume":1034,"transactions":9,"vwap":1565},"2025-09-15",-0.14,-2.25,{"date":1577,"open":1551,"high":1578,"low":1551,"close":1579,"change":164,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-09-12",6.25,6.21,0.49,28100,{"date":1583,"open":1569,"high":1584,"low":1585,"close":1586,"change":365,"percent_change":1161,"volume":1587,"transactions":9,"vwap":1586},"2025-09-11",6.22,6.11,6.18,35700,{"date":1589,"open":1569,"high":1590,"low":1591,"close":1563,"change":70,"percent_change":1592,"volume":1540,"transactions":9,"vwap":1563},"2025-09-10",6.23,6.15,0.81,{"date":1594,"open":1590,"high":1595,"low":1514,"close":1556,"change":196,"percent_change":705,"volume":1596,"transactions":9,"vwap":1556},"2025-09-09",6.24,42900,{"date":1598,"open":1591,"high":1590,"low":1558,"close":1586,"change":164,"percent_change":1580,"volume":1599,"transactions":9,"vwap":1586},"2025-09-08",22200,{"date":1601,"open":1602,"high":1563,"low":1602,"close":1591,"change":652,"percent_change":264,"volume":1603,"transactions":9,"vwap":1591},"2025-09-05",5.96,25600,{"date":1605,"open":1519,"high":1606,"low":1506,"close":1514,"change":365,"percent_change":19,"volume":1607,"transactions":9,"vwap":1514},"2025-09-04",6.04,9600,{"date":1609,"open":1606,"high":1507,"low":1488,"close":1515,"change":462,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1515},"2025-09-03",1.53,24300,{"date":1613,"open":1614,"high":1519,"low":1614,"close":1501,"change":390,"percent_change":1615,"volume":844,"transactions":9,"vwap":1501},"2025-09-02",5.83,-1.5,{"date":1617,"open":1551,"high":1551,"low":1478,"close":1515,"change":227,"percent_change":119,"volume":1618,"transactions":9,"vwap":1515},"2025-08-29",14400,{"date":1620,"open":1551,"high":1621,"low":1532,"close":1509,"change":306,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1509},"2025-08-28",6.17,-1.8,93900,{"date":1625,"open":1585,"high":1552,"low":1585,"close":1626,"change":164,"percent_change":1580,"volume":1627,"transactions":9,"vwap":1626},"2025-08-27",6.12,45400,{"date":1629,"open":1556,"high":1591,"low":1238,"close":1558,"change":227,"percent_change":119,"volume":1630,"transactions":9,"vwap":1558},"2025-08-26",17200,{"date":1632,"open":1586,"high":1590,"low":1134,"close":1585,"change":373,"percent_change":1177,"volume":1633,"transactions":9,"vwap":1585},"2025-08-25",30600,{"date":1635,"open":1493,"high":1636,"low":1488,"close":1586,"change":652,"percent_change":785,"volume":1637,"transactions":9,"vwap":1586},"2025-08-22",6.36,131700,{"date":1639,"open":1626,"high":1626,"low":1478,"close":1509,"change":186,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1509},"2025-08-21",-1.64,42700,{"date":1643,"open":1606,"high":1636,"low":1606,"close":1585,"change":164,"percent_change":1580,"volume":587,"transactions":9,"vwap":1585},"2025-08-20",{"date":1645,"open":1586,"high":1590,"low":1606,"close":1646,"change":186,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-08-19",6.08,-1.62,39000,{"date":1650,"open":1621,"high":1651,"low":1585,"close":1586,"change":373,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1586},"2025-08-18",6.32,-1.12,33300,{"date":1655,"open":1563,"high":1656,"low":1591,"close":1578,"change":960,"percent_change":1657,"volume":1627,"transactions":9,"vwap":1578},"2025-08-15",6.35,1.13,{"date":1659,"open":1552,"high":1656,"low":1660,"close":1586,"change":227,"percent_change":366,"volume":1661,"transactions":9,"vwap":1586},"2025-08-14",6.13,40900,{"date":1663,"open":1664,"high":1665,"low":1626,"close":1569,"change":1308,"percent_change":1666,"volume":715,"transactions":9,"vwap":1569},"2025-08-13",6.46,6.48,-3.73,{"date":1668,"open":1552,"high":1669,"low":1578,"close":1564,"change":630,"percent_change":603,"volume":1670,"transactions":9,"vwap":1564},"2025-08-12",6.49,24800,{"date":1672,"open":1590,"high":1673,"low":1590,"close":1651,"change":207,"percent_change":607,"volume":1674,"transactions":9,"vwap":1651},"2025-08-11",6.39,11600,{"date":1676,"open":1578,"high":1677,"low":1584,"close":1678,"change":51,"percent_change":317,"volume":1679,"transactions":9,"vwap":1678},"2025-08-08",6.4,6.3,10400,{"date":1681,"open":1656,"high":1656,"low":1579,"close":1557,"change":26,"percent_change":26,"volume":1682,"transactions":9,"vwap":1557},"2025-08-07",9200,{"date":1684,"open":1584,"high":1685,"low":1579,"close":1557,"change":196,"percent_change":930,"volume":1686,"transactions":9,"vwap":1557},"2025-08-06",6.29,12700,{"date":1688,"open":1656,"high":1689,"low":1584,"close":1678,"change":217,"percent_change":1218,"volume":1690,"transactions":9,"vwap":1678},"2025-08-05",6.41,38900,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1656,"change":960,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1656},"2025-08-04",6.47,6.27,1.11,31200,{"date":1698,"open":1656,"high":1699,"low":1595,"close":1568,"change":618,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1568},"2025-08-01",6.43,-1.26,19000,{"date":1703,"open":1656,"high":1704,"low":1569,"close":1636,"change":51,"percent_change":614,"volume":866,"transactions":9,"vwap":1636},"2025-07-31",6.57,{"date":1706,"open":1707,"high":1708,"low":1569,"close":1651,"change":186,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1651},"2025-07-30",6.45,6.58,-1.56,44400,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1394,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-07-29",6.61,6.38,6.42,-3.17,11500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":70,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-07-28",6.62,6.75,6.51,6.63,0.76,5100,{"date":1727,"open":1728,"high":1729,"low":1664,"close":1708,"change":960,"percent_change":1730,"volume":782,"transactions":9,"vwap":1708},"2025-07-25",6.55,6.74,1.08,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1722,"change":19,"percent_change":1274,"volume":1735,"transactions":9,"vwap":1722},"2025-07-24",6.5,6.73,39200,{"date":1737,"open":1713,"high":1738,"low":1739,"close":1740,"change":70,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-07-23",6.93,6.6,6.68,0.75,57100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1723,"change":440,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1723},"2025-07-22",6.67,6.89,6.54,1.22,34400,{"date":1751,"open":1708,"high":1752,"low":1747,"close":1728,"change":390,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1728},"2025-07-21",6.76,-1.36,37500,{"date":1756,"open":1757,"high":1758,"low":1713,"close":1759,"change":186,"percent_change":1760,"volume":1358,"transactions":9,"vwap":1759},"2025-07-18",6.72,6.98,6.64,-1.48,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1729,"change":186,"percent_change":1766,"volume":1354,"transactions":9,"vwap":1729},"2025-07-17",6.9,7.01,6.66,-1.46,{"date":1768,"open":1752,"high":1769,"low":1745,"close":1770,"change":713,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-07-16",6.95,6.84,1.94,9500,{"date":1774,"open":1764,"high":1764,"low":1775,"close":1776,"change":431,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-07-15",6.65,6.71,-4.28,22700,{"date":1780,"open":1781,"high":1782,"low":1769,"close":1764,"change":618,"percent_change":1177,"volume":809,"transactions":9,"vwap":1764},"2025-07-14",7,7.25,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":618,"percent_change":1652,"volume":1788,"transactions":9,"vwap":1787},"2025-07-11",7.05,7.4,7.09,27200,{"date":1790,"open":1791,"high":175,"low":1792,"close":1793,"change":1794,"percent_change":816,"volume":1104,"transactions":9,"vwap":1793},"2025-07-10",7.48,6.91,7.17,-0.19,{"date":1796,"open":1797,"high":175,"low":1798,"close":1799,"change":44,"percent_change":1181,"volume":1800,"transactions":9,"vwap":1799},"2025-07-09",7.18,7.16,7.36,43200,{"date":1802,"open":1669,"high":1803,"low":1699,"close":1785,"change":523,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1785},"2025-07-08",7.19,9.64,61300,{"date":1807,"open":1558,"high":1665,"low":1558,"close":1699,"change":1133,"percent_change":1103,"volume":1808,"transactions":9,"vwap":1699},"2025-07-07",38200,{"date":1810,"open":1586,"high":1685,"low":1551,"close":1621,"change":196,"percent_change":358,"volume":813,"transactions":9,"vwap":1621},"2025-07-03",{"date":1812,"open":1238,"high":1578,"low":1813,"close":1579,"change":1814,"percent_change":777,"volume":1540,"transactions":9,"vwap":1579},"2025-07-02",6.02,0.22,{"date":1816,"open":1817,"high":1556,"low":1818,"close":1515,"change":114,"percent_change":1516,"volume":1819,"transactions":9,"vwap":1515},"2025-07-01",5.97,5.78,20900,{"date":1821,"open":1507,"high":1569,"low":1495,"close":1813,"change":164,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1813},"2025-06-30",0.5,28500,{"date":1825,"open":1551,"high":1685,"low":1488,"close":1515,"change":1161,"percent_change":1826,"volume":731,"transactions":9,"vwap":1515},"2025-06-27",-2.6,{"date":1828,"open":1646,"high":1669,"low":1829,"close":1591,"change":440,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1591},"2025-06-26",5.76,1.32,90200,{"date":1833,"open":1565,"high":1665,"low":1462,"close":1565,"change":217,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1565},"2025-06-25",-0.82,98300,{"date":1837,"open":1501,"high":1626,"low":1838,"close":1626,"change":1237,"percent_change":1839,"volume":870,"transactions":9,"vwap":1626},"2025-06-24",5.85,3.55,{"date":1841,"open":1500,"high":1552,"low":1842,"close":1488,"change":469,"percent_change":718,"volume":1843,"transactions":9,"vwap":1488},"2025-06-23",5.68,96000,{"date":1845,"open":1514,"high":1565,"low":1838,"close":1838,"change":1394,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1838},"2025-06-20",-3.47,33400,{"date":1849,"open":1488,"high":1669,"low":1850,"close":1134,"change":1166,"percent_change":16,"volume":1851,"transactions":9,"vwap":1134},"2025-06-18",5.7,105800,{"date":1853,"open":1500,"high":1720,"low":1854,"close":1506,"change":365,"percent_change":19,"volume":1855,"transactions":9,"vwap":1506},"2025-06-17",5.55,100500,{"date":1857,"open":1500,"high":1775,"low":1456,"close":1478,"change":440,"percent_change":1539,"volume":1858,"transactions":9,"vwap":1478},"2025-06-16",83400,{"date":1860,"open":1509,"high":1507,"low":1533,"close":1838,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1838},"2025-06-13",-0.18,-2.99,13300,{"date":1865,"open":1506,"high":1626,"low":1501,"close":1238,"change":51,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1238},"2025-06-12",0.67,12200,{"date":1869,"open":1565,"high":1579,"low":1514,"close":1515,"change":913,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1515},"2025-06-11",-1.96,12900,{"date":1873,"open":1621,"high":1595,"low":1813,"close":1585,"change":196,"percent_change":705,"volume":1874,"transactions":9,"vwap":1585},"2025-06-10",16200,{"date":1876,"open":1500,"high":1579,"low":1500,"close":1591,"change":1559,"percent_change":653,"volume":1877,"transactions":9,"vwap":1591},"2025-06-09",21200,{"date":1879,"open":1818,"high":1493,"low":1471,"close":1487,"change":469,"percent_change":746,"volume":1603,"transactions":9,"vwap":1487},"2025-06-06",{"date":1881,"open":1480,"high":1500,"low":1882,"close":1829,"change":26,"percent_change":26,"volume":1883,"transactions":9,"vwap":1829},"2025-06-05",5.66,8400,{"date":1885,"open":1850,"high":1747,"low":1462,"close":1829,"change":667,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1829},"2025-06-04",1.77,38500,{"date":1889,"open":1506,"high":1506,"low":1890,"close":1882,"change":406,"percent_change":816,"volume":620,"transactions":9,"vwap":1882},"2025-06-03",5.63,{"date":1892,"open":1893,"high":1485,"low":1894,"close":1472,"change":826,"percent_change":842,"volume":1674,"transactions":9,"vwap":1472},"2025-06-02",5.65,5.52,{"date":1896,"open":1818,"high":1763,"low":1897,"close":1882,"change":1794,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1882},"2025-05-30",5.25,-3.25,67900,{"date":1901,"open":1902,"high":1515,"low":1494,"close":1838,"change":667,"percent_change":1903,"volume":1863,"transactions":9,"vwap":1838},"2025-05-29",5.77,1.74,{"date":1905,"open":1485,"high":1813,"low":1494,"close":1532,"change":306,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1532},"2025-05-28",-1.88,13200,{"date":1909,"open":1134,"high":1565,"low":1532,"close":1543,"change":1861,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1543},"2025-05-27",-2.98,25500,{"date":1913,"open":1558,"high":1556,"low":1493,"close":1606,"change":51,"percent_change":1866,"volume":1914,"transactions":9,"vwap":1606},"2025-05-23",22500,{"date":1916,"open":1660,"high":1556,"low":1478,"close":1519,"change":529,"percent_change":652,"volume":1772,"transactions":9,"vwap":1519},"2025-05-22",{"date":1918,"open":1556,"high":1586,"low":1486,"close":1515,"change":19,"percent_change":1919,"volume":1172,"transactions":9,"vwap":1515},"2025-05-21",-2.76,{"date":1921,"open":1626,"high":1922,"low":1626,"close":1923,"change":164,"percent_change":1580,"volume":1924,"transactions":9,"vwap":1923},"2025-05-20",6.34,6.16,13700,{"date":1926,"open":1636,"high":1636,"low":1551,"close":1660,"change":1308,"percent_change":1927,"volume":927,"transactions":9,"vwap":1660},"2025-05-19",-3.77,{"date":1929,"open":1669,"high":1723,"low":1922,"close":1930,"change":1321,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-16",6.37,-2,20600,{"date":1934,"open":1586,"high":1708,"low":1565,"close":1733,"change":1935,"percent_change":1100,"volume":632,"transactions":9,"vwap":1733},"2025-05-15",0.27,{"date":1937,"open":1606,"high":1568,"low":1813,"close":1590,"change":1166,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1590},"2025-05-14",2.3,16000,{"date":1941,"open":1813,"high":1656,"low":1519,"close":1558,"change":70,"percent_change":1942,"volume":919,"transactions":9,"vwap":1558},"2025-05-13",0.83,{"date":1944,"open":1660,"high":1685,"low":1515,"close":1606,"change":70,"percent_change":1942,"volume":719,"transactions":9,"vwap":1606},"2025-05-12",{"date":1946,"open":1485,"high":1238,"low":1500,"close":1515,"change":373,"percent_change":1947,"volume":823,"transactions":9,"vwap":1515},"2025-05-09",-1.16,{"date":1949,"open":1509,"high":1551,"low":1838,"close":1134,"change":70,"percent_change":1942,"volume":1482,"transactions":9,"vwap":1134},"2025-05-08",{"date":1951,"open":1578,"high":1578,"low":1890,"close":1509,"change":164,"percent_change":1822,"volume":1952,"transactions":9,"vwap":1509},"2025-05-07",21400,{"date":1954,"open":1556,"high":1678,"low":1817,"close":1514,"change":406,"percent_change":1955,"volume":623,"transactions":9,"vwap":1514},"2025-05-06",-2.45,{"date":1957,"open":1923,"high":1636,"low":1565,"close":1660,"change":913,"percent_change":1958,"volume":1503,"transactions":9,"vwap":1660},"2025-05-05",-1.92,{"date":1960,"open":1558,"high":1651,"low":1519,"close":1578,"change":155,"percent_change":657,"volume":1961,"transactions":9,"vwap":1578},"2025-05-02",15700,{"date":1963,"open":1509,"high":1626,"low":1485,"close":1565,"change":462,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1565},"2025-05-01",1.51,16400,{"date":1967,"open":1585,"high":1591,"low":1478,"close":1514,"change":1321,"percent_change":1343,"volume":1968,"transactions":9,"vwap":1514},"2025-04-30",13600,{"date":1970,"open":1590,"high":1673,"low":1565,"close":1585,"change":390,"percent_change":1010,"volume":1874,"transactions":9,"vwap":1585},"2025-04-29",{"date":1972,"open":1591,"high":1669,"low":1556,"close":1569,"change":630,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1569},"2025-04-28",1.97,8300,{"date":1976,"open":1558,"high":1578,"low":1486,"close":1646,"change":431,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1646},"2025-04-25",-4.7,116600,{"date":1980,"open":1606,"high":1673,"low":1602,"close":1714,"change":1981,"percent_change":1552,"volume":1982,"transactions":9,"vwap":1714},"2025-04-24",0.38,44600,{"date":1984,"open":1586,"high":1765,"low":1506,"close":1519,"change":390,"percent_change":1760,"volume":1985,"transactions":9,"vwap":1519},"2025-04-23",28400,{"date":1987,"open":1486,"high":1584,"low":1508,"close":1558,"change":652,"percent_change":286,"volume":927,"transactions":9,"vwap":1558},"2025-04-22",{"date":179,"open":1519,"high":1678,"low":1989,"close":1506,"change":618,"percent_change":984,"volume":1990,"transactions":9,"vwap":1506},5.43,29600]