[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMS":3,"homepage-market-summary":29,"stock-historical-AMS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AMS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Shared Hospital Services","NYSE American",null,"SERVICES-MEDICAL LABORATORIES","American Shared Hospital Services provides stereotactic radiosurgery equipment, Advanced radiation therapy, and related equipment. It currently provides Gamma Knife units to medical centers and stand-alone facilities. Company operates in two segments, the medical equipment leasing segment where a contract exists between the hospital and the Company and the direct patient services segment, where a contract exists between the Company facilities and the individual treated at the facility. The company, along with its subsidiaries, operates through the following operations: Gamma Knife, Advanced Radiation Therapy Equipment and Services, and Proton Beam Radiation Therapy Operations. It generates it's key revenue from the domestic market.","84","San Francisco, CA",{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.41,1.4219,1.426,1.43,-0.02,-1.4,3639.671,428,1.4202,12.125,0.1875,24926.945311857828,10.2,10642,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},3.11,1.25,60401,22046355.008791,-47.39,"2025-04-22",[183,184,192,200,207,212,220,227,233,240,249,257,263,270,275,283,291,297,305,311,318,325,332,340,347,354,361,370,377,384,392,400,407,414,423,430,439,444,450,457,463,470,475,482,491,498,505,512,520,527,533,538,545,554,559,564,567,571,577,581,585,589,592,596,601,605,610,615,620,625,630,635,639,643,646,650,653,656,659,663,667,674,679,684,687,690,694,697,702,709,714,717,720,723,727,731,735,740,745,752,760,767,773,779,784,789,795,799,804,808,813,816,819,823,827,831,836,840,845,849,853,857,860,863,866,870,873,876,879,885,890,894,899,904,909,914,919,924,929,935,938,940,944,948,950,956,960,963,966,970,974,977,982,985,988,993,996,1000,1004,1009,1016,1023,1030,1033,1037,1041,1045,1049,1053,1056,1059,1062,1065,1068,1071,1074,1078,1080,1083,1087,1091,1094,1097,1101,1105,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1147,1149,1152,1155,1159,1161,1164,1167,1171,1174,1177,1180,1182,1186,1188,1191,1196,1198,1200,1203,1206,1210,1213,1217,1222,1225,1229,1231,1233,1235,1238,1241,1245,1250,1253,1257,1260,1264,1266,1270,1274,1279,1283,1287,1292,1296,1300,1303,1310,1316,1322,1329,1334,1339,1342,1348,1354,1360,1366,1372,1378,1382,1385,1390,1395,1398,1402,1405,1408,1410,1413,1417,1420,1423,1425,1428,1430,1434,1436,1439,1441,1444,1447,1451,1453,1457,1461,1467,1470,1474,1477,1480,1482,1484,1486,1488,1490,1494,1498,1500,1504,1509,1514,1519,1521,1524,1528,1532,1535,1539,1542,1545,1548,1550,1552,1554,1557,1559,1562,1564,1569,1571,1574,1577,1580,1584,1589,1592,1597,1601,1603,1605,1607,1611,1615,1617,1620,1623,1626,1628,1631,1634,1636,1639,1642,1645,1648,1651,1654,1658,1663,1671,1675,1677,1679,1681,1683,1685,1689,1693,1695,1698,1701,1704,1707,1709,1712],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":18,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.421,0.01,0.7,7688.3539,56,1.4266,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":19,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.46,1.42,-1.39,16286.3189,73,1.4397,{"date":201,"open":18,"high":202,"low":18,"close":203,"change":187,"percent_change":188,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.4499,1.44,1252.1159,57,1.4405,{"date":208,"open":195,"high":18,"low":195,"close":18,"change":187,"percent_change":188,"volume":209,"transactions":210,"vwap":211},"2026-09-28",11646.3189,75,1.4248,{"date":213,"open":214,"high":194,"low":195,"close":195,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",1.45,-0.04,-2.74,13246.3189,113,1.4494,{"date":221,"open":214,"high":222,"low":214,"close":194,"change":187,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.49,0.69,10825.8126,107,1.4652,{"date":228,"open":194,"high":229,"low":214,"close":214,"change":19,"percent_change":230,"volume":231,"transactions":225,"vwap":232},"2026-09-23",1.47,-1.36,6419.7684,1.4525,{"date":234,"open":214,"high":229,"low":195,"close":229,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",0.02,1.38,2439.3066,61,1.4511,{"date":241,"open":242,"high":242,"low":243,"close":214,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",1.4712,1.4262,0.03,2.11,1862.885387,81,1.4429,{"date":250,"open":214,"high":251,"low":195,"close":195,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",1.475,-0.03,-2.07,15232.4306,146,1.4583,{"date":258,"open":214,"high":259,"low":203,"close":214,"change":244,"percent_change":245,"volume":260,"transactions":261,"vwap":262},"2026-09-17",1.465,4442.16522,102,1.4474,{"date":264,"open":265,"high":265,"low":195,"close":195,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",1.5,0,4276.2948,80,1.4579,{"date":271,"open":18,"high":214,"low":15,"close":195,"change":252,"percent_change":253,"volume":272,"transactions":273,"vwap":274},"2026-09-15",12230,181,1.4314,{"date":276,"open":277,"high":229,"low":203,"close":214,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-14",1.455,-0.0245,-1.66,6027,128,1.453,{"date":284,"open":195,"high":285,"low":195,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",1.4745,0.0045,0.31,6872.6507,84,1.4428,{"date":292,"open":229,"high":229,"low":195,"close":229,"change":19,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-10",-1.34,32498.507406,283,1.4421,{"date":298,"open":195,"high":299,"low":195,"close":222,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-09",1.54,0.07,4.93,9513.5733,188,1.4756,{"date":306,"open":18,"high":203,"low":15,"close":195,"change":112,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-08",-0.7,5197.4213,71,1.4228,{"date":312,"open":194,"high":194,"low":313,"close":18,"change":252,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-04",1.411,-2.05,15140.6507,76,1.4285,{"date":319,"open":203,"high":194,"low":320,"close":194,"change":235,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-03",1.4101,1.39,10212.4767,83,1.4272,{"date":326,"open":222,"high":222,"low":203,"close":203,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-02",-0.0239,-1.63,2557.693,78,1.462,{"date":333,"open":203,"high":334,"low":203,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-01",1.4639,0.0239,1.66,3264.691655,62,1.4678,{"date":341,"open":203,"high":342,"low":203,"close":203,"change":252,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-31",1.5094,-2.04,4562.6507,110,1.4757,{"date":348,"open":349,"high":229,"low":349,"close":229,"change":187,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-28",1.4418,0.68,2889.3597,72,1.4532,{"date":355,"open":356,"high":222,"low":356,"close":194,"change":357,"percent_change":358,"volume":359,"transactions":198,"vwap":360},"2026-08-27",1.4301,-0.05,-3.31,4235.1087,1.461,{"date":362,"open":194,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-26",1.51,1.4538,0.04,2.72,3842.9431,211,1.4689,{"date":371,"open":372,"high":229,"low":372,"close":229,"change":365,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-25",1.4407,2.8,951.4213,44,1.4505,{"date":378,"open":363,"high":379,"low":18,"close":18,"change":380,"percent_change":381,"volume":382,"transactions":261,"vwap":383},"2026-08-24",1.53,-0.08,-5.3,4823.6507,1.4775,{"date":385,"open":379,"high":386,"low":363,"close":363,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-21",1.535,-0.0015,-0.1,4444.6507,53,1.517,{"date":393,"open":394,"high":394,"low":203,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":282},"2026-08-20",1.52,1.5115,-0.0185,-1.21,26372.90331,438,{"date":401,"open":363,"high":386,"low":402,"close":379,"change":235,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-19",1.4728,1.32,25496.279,163,1.5012,{"date":408,"open":299,"high":299,"low":409,"close":363,"change":215,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-18",1.4802,-2.58,18614.333,79,1.5244,{"date":415,"open":363,"high":416,"low":363,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-17",1.5563,1.55,0.05,3.33,12764.585,185,1.5421,{"date":424,"open":425,"high":425,"low":222,"close":265,"change":388,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-14",1.6,-6.25,29401.7706,471,1.5063,{"date":431,"open":432,"high":433,"low":434,"close":425,"change":107,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",1.58,1.6286,1.471,3.9,63337.929,362,1.5566,{"date":440,"open":379,"high":417,"low":363,"close":299,"change":187,"percent_change":441,"volume":442,"transactions":405,"vwap":443},"2026-08-12",0.65,19262.475,1.5326,{"date":445,"open":446,"high":299,"low":446,"close":379,"change":266,"percent_change":266,"volume":447,"transactions":448,"vwap":449},"2026-08-11",1.4945,12496.21404,94,1.5182,{"date":451,"open":379,"high":417,"low":452,"close":379,"change":365,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-10",1.48,2.68,8631.75221,161,1.5213,{"date":458,"open":459,"high":363,"low":459,"close":222,"change":244,"percent_change":460,"volume":461,"transactions":352,"vwap":462},"2026-08-07",1.4662,2.05,7731.03,1.4911,{"date":464,"open":452,"high":465,"low":214,"close":194,"change":252,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-06",1.5101,-2.01,10945.802,242,1.4815,{"date":471,"open":259,"high":394,"low":259,"close":222,"change":187,"percent_change":350,"volume":472,"transactions":473,"vwap":474},"2026-08-05",7269.999013,122,1.5077,{"date":476,"open":265,"high":394,"low":452,"close":452,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",-0.005,-0.34,13282.8907,321,1.5072,{"date":483,"open":484,"high":484,"low":194,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",1.56,1.485,-0.015,-1,8398.5717,416,1.486,{"date":492,"open":493,"high":394,"low":214,"close":265,"change":365,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-31",1.4673,2.74,23530.5027,160,1.4926,{"date":499,"open":379,"high":379,"low":214,"close":194,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-30",-0.07,-4.58,7114.5042,104,1.4724,{"date":506,"open":507,"high":507,"low":265,"close":379,"change":357,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",1.63,-3.16,19621.336,155,1.5705,{"date":513,"open":514,"high":515,"low":514,"close":432,"change":365,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",1.525,1.61,2.6,59645.559,233,1.5646,{"date":521,"open":452,"high":299,"low":194,"close":299,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-27",0.08,5.48,17590,129,1.4868,{"date":528,"open":229,"high":452,"low":18,"close":194,"change":244,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-24",2.1,15298.33675,131,1.4553,{"date":534,"open":18,"high":535,"low":18,"close":18,"change":266,"percent_change":266,"volume":536,"transactions":205,"vwap":537},"2026-07-23",1.4599,5217.4217,1.4346,{"date":539,"open":331,"high":540,"low":18,"close":18,"change":541,"percent_change":542,"volume":543,"transactions":448,"vwap":544},"2026-07-22",1.4683,-0.022,-1.52,3608.6588,1.4535,{"date":546,"open":203,"high":452,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-21",1.4372,1.452,-0.018,-1.22,14469.0598,91,1.4558,{"date":555,"open":195,"high":452,"low":15,"close":229,"change":365,"percent_change":373,"volume":556,"transactions":557,"vwap":558},"2026-07-20",14330.8845,332,1.448,{"date":560,"open":194,"high":194,"low":561,"close":18,"change":215,"percent_change":562,"volume":563,"transactions":9,"vwap":18},"2026-07-17",1.4,-2.72,7500,{"date":565,"open":214,"high":229,"low":15,"close":229,"change":235,"percent_change":236,"volume":566,"transactions":9,"vwap":229},"2026-07-16",8700,{"date":568,"open":236,"high":214,"low":236,"close":214,"change":107,"percent_change":569,"volume":570,"transactions":9,"vwap":214},"2026-07-15",4.32,39300,{"date":572,"open":15,"high":195,"low":573,"close":321,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":321},"2026-07-14",1.37,-0.09,-6.08,26000,{"date":578,"open":214,"high":452,"low":561,"close":452,"change":112,"percent_change":579,"volume":580,"transactions":9,"vwap":452},"2026-07-13",-0.67,21600,{"date":582,"open":394,"high":394,"low":18,"close":222,"change":252,"percent_change":583,"volume":584,"transactions":9,"vwap":222},"2026-07-10",-1.97,47500,{"date":586,"open":203,"high":299,"low":203,"close":394,"change":418,"percent_change":587,"volume":588,"transactions":9,"vwap":394},"2026-07-09",3.4,72500,{"date":590,"open":214,"high":452,"low":15,"close":229,"change":266,"percent_change":266,"volume":591,"transactions":9,"vwap":229},"2026-07-08",97300,{"date":593,"open":299,"high":484,"low":194,"close":229,"change":500,"percent_change":594,"volume":595,"transactions":9,"vwap":229},"2026-07-07",-4.55,77600,{"date":597,"open":265,"high":598,"low":214,"close":299,"change":418,"percent_change":599,"volume":600,"transactions":9,"vwap":299},"2026-07-06",1.57,3.36,44300,{"date":602,"open":299,"high":432,"low":222,"close":222,"change":19,"percent_change":603,"volume":604,"transactions":9,"vwap":222},"2026-07-02",-1.32,49100,{"date":606,"open":484,"high":607,"low":452,"close":363,"change":500,"percent_change":608,"volume":609,"transactions":9,"vwap":363},"2026-07-01",1.59,-4.43,52600,{"date":611,"open":432,"high":612,"low":222,"close":432,"change":357,"percent_change":613,"volume":614,"transactions":9,"vwap":432},"2026-06-30",1.62,-3.07,99700,{"date":616,"open":425,"high":617,"low":299,"close":507,"change":235,"percent_change":618,"volume":619,"transactions":9,"vwap":507},"2026-06-29",1.65,1.24,118500,{"date":621,"open":607,"high":622,"low":379,"close":515,"change":235,"percent_change":623,"volume":624,"transactions":9,"vwap":515},"2026-06-26",1.74,1.26,361800,{"date":626,"open":394,"high":607,"low":452,"close":607,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":607},"2026-06-25",0.18,12.77,828600,{"date":631,"open":229,"high":229,"low":15,"close":15,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":15},"2026-06-24",-0.06,-4.08,2051600,{"date":636,"open":236,"high":229,"low":236,"close":229,"change":418,"percent_change":637,"volume":638,"transactions":9,"vwap":229},"2026-06-23",3.52,111700,{"date":640,"open":214,"high":214,"low":641,"close":195,"change":215,"percent_change":216,"volume":642,"transactions":9,"vwap":195},"2026-06-22",1.36,122200,{"date":644,"open":194,"high":194,"low":15,"close":194,"change":244,"percent_change":529,"volume":645,"transactions":9,"vwap":194},"2026-06-18",127700,{"date":647,"open":214,"high":194,"low":561,"close":18,"change":19,"percent_change":648,"volume":649,"transactions":9,"vwap":18},"2026-06-17",-1.38,58400,{"date":651,"open":214,"high":452,"low":561,"close":214,"change":187,"percent_change":223,"volume":652,"transactions":9,"vwap":214},"2026-06-16",88800,{"date":654,"open":203,"high":222,"low":203,"close":203,"change":235,"percent_change":15,"volume":655,"transactions":9,"vwap":203},"2026-06-15",70700,{"date":657,"open":194,"high":222,"low":236,"close":195,"change":215,"percent_change":216,"volume":658,"transactions":9,"vwap":195},"2026-06-12",141300,{"date":660,"open":195,"high":229,"low":573,"close":194,"change":112,"percent_change":661,"volume":662,"transactions":9,"vwap":194},"2026-06-11",-0.68,93000,{"date":664,"open":452,"high":299,"low":195,"close":229,"change":252,"percent_change":665,"volume":666,"transactions":9,"vwap":229},"2026-06-10",-2,350000,{"date":668,"open":669,"high":379,"low":670,"close":265,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":265},"2026-06-09",1.35,1.33,0.2,15.38,823600,{"date":675,"open":403,"high":669,"low":676,"close":676,"change":252,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-08",1.3,-2.26,91800,{"date":680,"open":669,"high":641,"low":681,"close":670,"change":357,"percent_change":682,"volume":683,"transactions":9,"vwap":670},"2026-06-05",1.28,-3.62,119400,{"date":685,"open":641,"high":18,"low":641,"close":236,"change":187,"percent_change":37,"volume":686,"transactions":9,"vwap":236},"2026-06-04",55000,{"date":688,"open":236,"high":321,"low":641,"close":573,"change":235,"percent_change":452,"volume":689,"transactions":9,"vwap":573},"2026-06-03",41700,{"date":691,"open":194,"high":229,"low":669,"close":669,"change":388,"percent_change":692,"volume":693,"transactions":9,"vwap":669},"2026-06-02",-6.9,139100,{"date":695,"open":670,"high":265,"low":670,"close":214,"change":112,"percent_change":661,"volume":696,"transactions":9,"vwap":214},"2026-06-01",46800,{"date":698,"open":425,"high":425,"low":321,"close":194,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":194},"2026-05-29",-0.18,-10.98,70800,{"date":703,"open":394,"high":704,"low":229,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-05-28",1.75,1.64,0.15,10.07,268400,{"date":710,"open":82,"high":394,"low":670,"close":222,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":222},"2026-05-27",0.14,10.37,103100,{"date":715,"open":236,"high":321,"low":670,"close":669,"change":266,"percent_change":266,"volume":716,"transactions":9,"vwap":669},"2026-05-26",63400,{"date":718,"open":573,"high":15,"low":403,"close":669,"change":266,"percent_change":266,"volume":719,"transactions":9,"vwap":669},"2026-05-22",40800,{"date":721,"open":403,"high":641,"low":403,"close":669,"change":235,"percent_change":265,"volume":722,"transactions":9,"vwap":669},"2026-05-21",22800,{"date":724,"open":669,"high":321,"low":403,"close":670,"change":112,"percent_change":725,"volume":726,"transactions":9,"vwap":670},"2026-05-20",-0.75,64500,{"date":728,"open":321,"high":194,"low":82,"close":82,"change":632,"percent_change":729,"volume":730,"transactions":9,"vwap":82},"2026-05-19",-4.29,35300,{"date":732,"open":321,"high":203,"low":641,"close":561,"change":500,"percent_change":733,"volume":734,"transactions":9,"vwap":561},"2026-05-18",-4.76,81200,{"date":736,"open":394,"high":598,"low":214,"close":229,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":229},"2026-05-15",-0.11,-6.96,113600,{"date":741,"open":507,"high":742,"low":417,"close":432,"change":388,"percent_change":743,"volume":744,"transactions":9,"vwap":432},"2026-05-14",1.69,-5.95,193900,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":357,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-05-13",1.73,1.76,1.68,-2.89,118400,{"date":753,"open":754,"high":755,"low":756,"close":747,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":747},"2026-05-12",1.85,1.86,1.7,-0.16,-8.47,155800,{"date":761,"open":762,"high":529,"low":763,"close":764,"change":765,"percent_change":692,"volume":766,"transactions":9,"vwap":764},"2026-05-11",2.06,1.77,1.89,-0.14,418900,{"date":768,"open":460,"high":769,"low":770,"close":771,"change":235,"percent_change":45,"volume":772,"transactions":9,"vwap":771},"2026-05-08",2.13,1.95,2.03,408900,{"date":774,"open":775,"high":762,"low":755,"close":776,"change":671,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-07",1.9,2.01,11.05,612700,{"date":780,"open":747,"high":754,"low":612,"close":781,"change":107,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-06",1.81,3.43,395800,{"date":785,"open":786,"high":755,"low":617,"close":704,"change":574,"percent_change":787,"volume":788,"transactions":9,"vwap":704},"2026-05-05",1.83,-4.89,214100,{"date":790,"open":775,"high":791,"low":756,"close":792,"change":711,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-04",2.07,1.84,8.24,1734500,{"date":796,"open":612,"high":748,"low":598,"close":756,"change":122,"percent_change":797,"volume":798,"transactions":9,"vwap":756},"2026-05-01",17.24,1155200,{"date":800,"open":82,"high":598,"low":403,"close":214,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":214},"2026-04-30",0.11,8.21,499800,{"date":805,"open":669,"high":669,"low":403,"close":82,"change":187,"percent_change":806,"volume":807,"transactions":9,"vwap":82},"2026-04-29",0.75,59300,{"date":809,"open":810,"high":573,"low":810,"close":670,"change":187,"percent_change":811,"volume":812,"transactions":9,"vwap":670},"2026-04-28",1.31,0.76,62600,{"date":814,"open":623,"high":321,"low":623,"close":403,"change":112,"percent_change":725,"volume":815,"transactions":9,"vwap":403},"2026-04-27",84300,{"date":817,"open":82,"high":641,"low":623,"close":670,"change":112,"percent_change":725,"volume":818,"transactions":9,"vwap":670},"2026-04-24",89900,{"date":820,"open":573,"high":561,"low":676,"close":82,"change":112,"percent_change":821,"volume":822,"transactions":9,"vwap":82},"2026-04-23",-0.74,55200,{"date":824,"open":669,"high":321,"low":82,"close":669,"change":19,"percent_change":825,"volume":826,"transactions":9,"vwap":669},"2026-04-22",-1.46,29400,{"date":828,"open":195,"high":195,"low":681,"close":573,"change":215,"percent_change":829,"volume":830,"transactions":9,"vwap":573},"2026-04-21",-2.84,159300,{"date":832,"open":394,"high":394,"low":670,"close":15,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":15},"2026-04-20",-0.17,-10.76,176200,{"date":837,"open":749,"high":704,"low":363,"close":432,"change":522,"percent_change":838,"volume":839,"transactions":9,"vwap":432},"2026-04-17",5.33,981900,{"date":841,"open":561,"high":607,"low":669,"close":265,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":265},"2026-04-16",0.21,16.28,1077100,{"date":846,"open":847,"high":810,"low":177,"close":847,"change":266,"percent_change":266,"volume":848,"transactions":9,"vwap":847},"2026-04-15",1.29,589500,{"date":850,"open":670,"high":561,"low":847,"close":847,"change":215,"percent_change":851,"volume":852,"transactions":9,"vwap":847},"2026-04-14",-3.01,25000,{"date":854,"open":641,"high":641,"low":403,"close":670,"change":19,"percent_change":855,"volume":856,"transactions":9,"vwap":670},"2026-04-13",-1.48,8600,{"date":858,"open":82,"high":669,"low":403,"close":669,"change":235,"percent_change":265,"volume":859,"transactions":9,"vwap":669},"2026-04-10",14400,{"date":861,"open":403,"high":573,"low":403,"close":670,"change":266,"percent_change":266,"volume":862,"transactions":9,"vwap":670},"2026-04-09",19400,{"date":864,"open":573,"high":561,"low":670,"close":670,"change":357,"percent_change":682,"volume":865,"transactions":9,"vwap":670},"2026-04-08",15300,{"date":867,"open":670,"high":321,"low":670,"close":236,"change":365,"percent_change":868,"volume":869,"transactions":9,"vwap":236},"2026-04-07",2.99,5000,{"date":871,"open":670,"high":573,"low":810,"close":82,"change":112,"percent_change":821,"volume":872,"transactions":9,"vwap":82},"2026-04-06",33900,{"date":874,"open":82,"high":669,"low":810,"close":669,"change":266,"percent_change":266,"volume":875,"transactions":9,"vwap":669},"2026-04-02",13300,{"date":877,"open":15,"high":15,"low":847,"close":669,"change":388,"percent_change":692,"volume":878,"transactions":9,"vwap":669},"2026-04-01",77300,{"date":880,"open":881,"high":881,"low":82,"close":214,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":214},"2026-03-31",1.71,-0.36,-19.89,172100,{"date":886,"open":887,"high":754,"low":888,"close":781,"change":266,"percent_change":266,"volume":889,"transactions":9,"vwap":781},"2026-03-30",1.8,1.79,3400,{"date":891,"open":792,"high":754,"low":888,"close":781,"change":500,"percent_change":892,"volume":893,"transactions":9,"vwap":781},"2026-03-27",-3.72,12700,{"date":895,"open":896,"high":775,"low":754,"close":896,"change":19,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-03-26",1.88,-1.05,6100,{"date":900,"open":901,"high":902,"low":896,"close":775,"change":266,"percent_change":266,"volume":903,"transactions":9,"vwap":775},"2026-03-25",1.91,1.92,3100,{"date":905,"open":906,"high":776,"low":775,"close":775,"change":380,"percent_change":907,"volume":908,"transactions":9,"vwap":775},"2026-03-24",1.96,-4.04,15200,{"date":910,"open":771,"high":771,"low":911,"close":911,"change":252,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-23",1.98,-1.49,5500,{"date":915,"open":916,"high":762,"low":916,"close":776,"change":19,"percent_change":917,"volume":918,"transactions":9,"vwap":776},"2026-03-20",2,-0.99,6500,{"date":920,"open":921,"high":529,"low":921,"close":771,"change":187,"percent_change":922,"volume":923,"transactions":9,"vwap":771},"2026-03-19",2.02,0.5,10700,{"date":925,"open":926,"high":769,"low":921,"close":921,"change":215,"percent_change":927,"volume":928,"transactions":9,"vwap":921},"2026-03-18",2.04,-1.94,6200,{"date":930,"open":931,"high":932,"low":762,"close":762,"change":357,"percent_change":933,"volume":934,"transactions":9,"vwap":762},"2026-03-17",2.08,2.12,-2.37,3600,{"date":936,"open":769,"high":769,"low":529,"close":245,"change":266,"percent_change":266,"volume":937,"transactions":9,"vwap":245},"2026-03-16",1900,{"date":939,"open":245,"high":932,"low":245,"close":245,"change":244,"percent_change":203,"volume":174,"transactions":9,"vwap":245},"2026-03-13",{"date":941,"open":931,"high":245,"low":931,"close":931,"change":252,"percent_change":942,"volume":943,"transactions":9,"vwap":931},"2026-03-12",-1.42,1200,{"date":945,"open":932,"high":769,"low":245,"close":245,"change":19,"percent_change":946,"volume":947,"transactions":9,"vwap":245},"2026-03-11",-0.94,1100,{"date":949,"open":529,"high":769,"low":529,"close":769,"change":244,"percent_change":18,"volume":943,"transactions":9,"vwap":769},"2026-03-10",{"date":951,"open":952,"high":952,"low":953,"close":529,"change":187,"percent_change":954,"volume":955,"transactions":9,"vwap":529},"2026-03-09",2.17,2.09,0.48,3700,{"date":957,"open":245,"high":958,"low":791,"close":953,"change":266,"percent_change":266,"volume":959,"transactions":9,"vwap":953},"2026-03-06",2.16,5400,{"date":961,"open":931,"high":529,"low":931,"close":953,"change":187,"percent_change":954,"volume":962,"transactions":9,"vwap":953},"2026-03-05",1300,{"date":964,"open":245,"high":245,"low":931,"close":931,"change":266,"percent_change":266,"volume":965,"transactions":9,"vwap":931},"2026-03-04",1600,{"date":967,"open":460,"high":245,"low":460,"close":931,"change":19,"percent_change":968,"volume":969,"transactions":9,"vwap":931},"2026-03-03",-0.95,2300,{"date":971,"open":931,"high":769,"low":931,"close":529,"change":112,"percent_change":972,"volume":973,"transactions":9,"vwap":529},"2026-03-02",-0.47,3300,{"date":975,"open":769,"high":958,"low":245,"close":245,"change":252,"percent_change":20,"volume":976,"transactions":9,"vwap":245},"2026-02-27",5700,{"date":978,"open":979,"high":952,"low":979,"close":979,"change":187,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-02-26",2.14,0.47,10500,{"date":983,"open":979,"high":952,"low":769,"close":769,"change":215,"percent_change":984,"volume":869,"transactions":9,"vwap":769},"2026-02-25",-1.84,{"date":986,"open":958,"high":952,"low":245,"close":952,"change":300,"percent_change":419,"volume":987,"transactions":9,"vwap":952},"2026-02-24",2200,{"date":989,"open":990,"high":991,"low":931,"close":529,"change":19,"percent_change":946,"volume":992,"transactions":9,"vwap":529},"2026-02-23",2.15,2.18,26400,{"date":994,"open":769,"high":995,"low":932,"close":932,"change":266,"percent_change":266,"volume":893,"transactions":9,"vwap":932},"2026-02-20",2.2,{"date":997,"open":952,"high":991,"low":245,"close":932,"change":632,"percent_change":998,"volume":999,"transactions":9,"vwap":932},"2026-02-19",-2.75,7200,{"date":1001,"open":991,"high":1002,"low":958,"close":991,"change":19,"percent_change":1003,"volume":943,"transactions":9,"vwap":991},"2026-02-18",2.23,-0.91,{"date":1005,"open":952,"high":1006,"low":952,"close":995,"change":357,"percent_change":1007,"volume":1008,"transactions":9,"vwap":995},"2026-02-17",2.25,-2.22,4200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1006,"change":19,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1006},"2026-02-13",2.28,2.31,2.24,-0.88,6000,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":19,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-02-12",2.39,2.21,2.27,-0.87,8500,{"date":1024,"open":995,"high":1025,"low":995,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-02-11",2.32,2.29,0.09,4.09,12600,{"date":1031,"open":991,"high":1013,"low":952,"close":995,"change":365,"percent_change":754,"volume":1032,"transactions":9,"vwap":995},"2026-02-10",3900,{"date":1034,"open":952,"high":1035,"low":990,"close":958,"change":187,"percent_change":980,"volume":1036,"transactions":9,"vwap":958},"2026-02-09",2.22,23500,{"date":1038,"open":952,"high":1035,"low":990,"close":990,"change":357,"percent_change":1039,"volume":1040,"transactions":9,"vwap":990},"2026-02-06",-2.27,10600,{"date":1042,"open":990,"high":1019,"low":990,"close":995,"change":235,"percent_change":1043,"volume":1044,"transactions":9,"vwap":995},"2026-02-05",0.92,31600,{"date":1046,"open":529,"high":991,"low":529,"close":991,"change":522,"percent_change":1047,"volume":1048,"transactions":9,"vwap":991},"2026-02-04",3.81,8900,{"date":1050,"open":529,"high":529,"low":529,"close":529,"change":252,"percent_change":1051,"volume":1052,"transactions":9,"vwap":529},"2026-02-03",-1.41,800,{"date":1054,"open":958,"high":958,"low":529,"close":769,"change":187,"percent_change":980,"volume":1055,"transactions":9,"vwap":769},"2026-02-02",2000,{"date":1057,"open":932,"high":958,"low":953,"close":932,"change":187,"percent_change":980,"volume":1058,"transactions":9,"vwap":932},"2026-01-30",28300,{"date":1060,"open":245,"high":979,"low":529,"close":245,"change":252,"percent_change":20,"volume":1061,"transactions":9,"vwap":245},"2026-01-29",2800,{"date":1063,"open":931,"high":979,"low":931,"close":979,"change":365,"percent_change":775,"volume":1064,"transactions":9,"vwap":979},"2026-01-28",3800,{"date":1066,"open":529,"high":529,"low":529,"close":529,"change":266,"percent_change":266,"volume":1067,"transactions":9,"vwap":529},"2026-01-27",4500,{"date":1069,"open":979,"high":979,"low":529,"close":529,"change":266,"percent_change":266,"volume":1070,"transactions":9,"vwap":529},"2026-01-26",10100,{"date":1072,"open":529,"high":990,"low":529,"close":529,"change":266,"percent_change":266,"volume":1073,"transactions":9,"vwap":529},"2026-01-23",6400,{"date":1075,"open":529,"high":769,"low":529,"close":529,"change":235,"percent_change":1076,"volume":1077,"transactions":9,"vwap":529},"2026-01-22",0.96,12500,{"date":1079,"open":529,"high":245,"low":931,"close":931,"change":19,"percent_change":968,"volume":1064,"transactions":9,"vwap":931},"2026-01-21",{"date":1081,"open":769,"high":769,"low":529,"close":529,"change":357,"percent_change":1082,"volume":1055,"transactions":9,"vwap":529},"2026-01-20",-2.33,{"date":1084,"open":1085,"high":1085,"low":932,"close":990,"change":266,"percent_change":266,"volume":1086,"transactions":9,"vwap":990},"2026-01-16",2.19,4400,{"date":1088,"open":995,"high":995,"low":932,"close":990,"change":235,"percent_change":1089,"volume":1090,"transactions":9,"vwap":990},"2026-01-15",0.94,6300,{"date":1092,"open":769,"high":769,"low":932,"close":769,"change":266,"percent_change":266,"volume":1093,"transactions":9,"vwap":769},"2026-01-14",2700,{"date":1095,"open":958,"high":995,"low":791,"close":769,"change":252,"percent_change":196,"volume":1096,"transactions":9,"vwap":769},"2026-01-13",14800,{"date":1098,"open":991,"high":995,"low":958,"close":958,"change":19,"percent_change":1099,"volume":1100,"transactions":9,"vwap":958},"2026-01-12",-0.92,9600,{"date":1102,"open":952,"high":991,"low":979,"close":991,"change":187,"percent_change":1103,"volume":1104,"transactions":9,"vwap":991},"2026-01-09",0.46,8300,{"date":1106,"open":769,"high":952,"low":769,"close":952,"change":235,"percent_change":1107,"volume":1108,"transactions":9,"vwap":952},"2026-01-08",0.93,15900,{"date":1110,"open":995,"high":995,"low":990,"close":990,"change":266,"percent_change":266,"volume":1111,"transactions":9,"vwap":990},"2026-01-07",4800,{"date":1113,"open":769,"high":958,"low":769,"close":990,"change":252,"percent_change":648,"volume":1114,"transactions":9,"vwap":990},"2026-01-06",8100,{"date":1116,"open":529,"high":991,"low":529,"close":991,"change":522,"percent_change":1047,"volume":1117,"transactions":9,"vwap":991},"2026-01-05",7300,{"date":1119,"open":245,"high":932,"low":529,"close":529,"change":112,"percent_change":972,"volume":1120,"transactions":9,"vwap":529},"2026-01-02",1500,{"date":1122,"open":932,"high":769,"low":931,"close":245,"change":266,"percent_change":266,"volume":1123,"transactions":9,"vwap":245},"2025-12-31",5900,{"date":1125,"open":529,"high":769,"low":529,"close":245,"change":112,"percent_change":972,"volume":1126,"transactions":9,"vwap":245},"2025-12-30",6900,{"date":1128,"open":979,"high":979,"low":762,"close":932,"change":19,"percent_change":1129,"volume":1070,"transactions":9,"vwap":932},"2025-12-29",-0.93,{"date":1131,"open":953,"high":979,"low":931,"close":979,"change":365,"percent_change":775,"volume":1132,"transactions":9,"vwap":979},"2025-12-26",18400,{"date":1134,"open":460,"high":529,"low":460,"close":529,"change":365,"percent_change":1135,"volume":889,"transactions":9,"vwap":529},"2025-12-24",1.94,{"date":1137,"open":791,"high":932,"low":762,"close":762,"change":632,"percent_change":1138,"volume":1073,"transactions":9,"vwap":762},"2025-12-23",-2.83,{"date":1140,"open":931,"high":932,"low":762,"close":932,"change":365,"percent_change":902,"volume":566,"transactions":9,"vwap":932},"2025-12-22",{"date":1142,"open":953,"high":529,"low":931,"close":931,"change":19,"percent_change":968,"volume":1143,"transactions":9,"vwap":931},"2025-12-19",14200,{"date":1145,"open":529,"high":990,"low":931,"close":529,"change":112,"percent_change":972,"volume":1146,"transactions":9,"vwap":529},"2025-12-18",13500,{"date":1148,"open":245,"high":990,"low":953,"close":245,"change":19,"percent_change":946,"volume":1077,"transactions":9,"vwap":245},"2025-12-17",{"date":1150,"open":529,"high":991,"low":529,"close":769,"change":112,"percent_change":972,"volume":1151,"transactions":9,"vwap":769},"2025-12-16",32200,{"date":1153,"open":769,"high":990,"low":529,"close":979,"change":112,"percent_change":972,"volume":1154,"transactions":9,"vwap":979},"2025-12-15",5100,{"date":1156,"open":529,"high":958,"low":529,"close":990,"change":107,"percent_change":1157,"volume":1158,"transactions":9,"vwap":990},"2025-12-12",2.87,21800,{"date":1160,"open":791,"high":529,"low":460,"close":953,"change":266,"percent_change":266,"volume":1070,"transactions":9,"vwap":953},"2025-12-11",{"date":1162,"open":931,"high":932,"low":460,"close":953,"change":365,"percent_change":770,"volume":1163,"transactions":9,"vwap":953},"2025-12-10",3500,{"date":1165,"open":771,"high":931,"low":771,"close":460,"change":187,"percent_change":52,"volume":1166,"transactions":9,"vwap":460},"2025-12-09",7900,{"date":1168,"open":529,"high":529,"low":926,"close":926,"change":252,"percent_change":1169,"volume":1170,"transactions":9,"vwap":926},"2025-12-08",-1.45,10300,{"date":1172,"open":762,"high":953,"low":926,"close":791,"change":266,"percent_change":266,"volume":1173,"transactions":9,"vwap":791},"2025-12-05",9100,{"date":1175,"open":1035,"high":1035,"low":762,"close":791,"change":252,"percent_change":1176,"volume":981,"transactions":9,"vwap":791},"2025-12-04",-1.43,{"date":1178,"open":762,"high":529,"low":762,"close":529,"change":244,"percent_change":214,"volume":1179,"transactions":9,"vwap":529},"2025-12-03",11500,{"date":1181,"open":791,"high":529,"low":791,"close":791,"change":266,"percent_change":266,"volume":959,"transactions":9,"vwap":791},"2025-12-02",{"date":1183,"open":769,"high":769,"low":762,"close":791,"change":500,"percent_change":1184,"volume":1185,"transactions":9,"vwap":791},"2025-12-01",-3.27,20200,{"date":1187,"open":529,"high":979,"low":931,"close":979,"change":244,"percent_change":195,"volume":1022,"transactions":9,"vwap":979},"2025-11-28",{"date":1189,"open":990,"high":958,"low":245,"close":245,"change":632,"percent_change":1190,"volume":1117,"transactions":9,"vwap":245},"2025-11-26",-2.76,{"date":1192,"open":953,"high":991,"low":931,"close":952,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":952},"2025-11-25",0.1,4.83,13700,{"date":1197,"open":529,"high":529,"low":791,"close":791,"change":266,"percent_change":266,"volume":937,"transactions":9,"vwap":791},"2025-11-24",{"date":1199,"open":791,"high":953,"low":791,"close":791,"change":266,"percent_change":266,"volume":563,"transactions":9,"vwap":791},"2025-11-21",{"date":1201,"open":769,"high":769,"low":791,"close":791,"change":215,"percent_change":1202,"volume":1123,"transactions":9,"vwap":791},"2025-11-20",-1.9,{"date":1204,"open":932,"high":979,"low":791,"close":245,"change":112,"percent_change":972,"volume":1205,"transactions":9,"vwap":245},"2025-11-19",14900,{"date":1207,"open":958,"high":958,"low":245,"close":932,"change":215,"percent_change":1208,"volume":1209,"transactions":9,"vwap":932},"2025-11-18",-1.85,22300,{"date":1211,"open":1020,"high":1020,"low":958,"close":958,"change":215,"percent_change":1212,"volume":976,"transactions":9,"vwap":958},"2025-11-17",-1.82,{"date":1214,"open":1012,"high":1012,"low":990,"close":995,"change":215,"percent_change":1215,"volume":1216,"transactions":9,"vwap":995},"2025-11-14",-1.79,8800,{"date":1218,"open":958,"high":1026,"low":990,"close":1013,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1013},"2025-11-13",0.16,7.69,55700,{"date":1223,"open":762,"high":990,"low":762,"close":931,"change":266,"percent_change":266,"volume":1224,"transactions":9,"vwap":931},"2025-11-12",21700,{"date":1226,"open":932,"high":932,"low":762,"close":931,"change":235,"percent_change":1227,"volume":1228,"transactions":9,"vwap":931},"2025-11-11",0.97,35400,{"date":1230,"open":245,"high":245,"low":762,"close":762,"change":266,"percent_change":266,"volume":955,"transactions":9,"vwap":762},"2025-11-10",{"date":1232,"open":791,"high":953,"low":762,"close":762,"change":357,"percent_change":933,"volume":1090,"transactions":9,"vwap":762},"2025-11-07",{"date":1234,"open":762,"high":932,"low":762,"close":245,"change":112,"percent_change":972,"volume":918,"transactions":9,"vwap":245},"2025-11-06",{"date":1236,"open":953,"high":979,"low":460,"close":932,"change":235,"percent_change":1237,"volume":1048,"transactions":9,"vwap":932},"2025-11-05",0.95,{"date":1239,"open":926,"high":991,"low":926,"close":529,"change":266,"percent_change":266,"volume":1240,"transactions":9,"vwap":529},"2025-11-04",17700,{"date":1242,"open":1006,"high":1006,"low":776,"close":529,"change":757,"percent_change":1243,"volume":1244,"transactions":9,"vwap":529},"2025-11-03",-7.08,38400,{"date":1246,"open":1013,"high":1247,"low":995,"close":1247,"change":187,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2025-10-31",2.26,0.44,5200,{"date":1251,"open":995,"high":1247,"low":990,"close":1006,"change":365,"percent_change":781,"volume":1252,"transactions":9,"vwap":1006},"2025-10-30",18000,{"date":1254,"open":995,"high":1035,"low":991,"close":1019,"change":19,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1019},"2025-10-29",-0.9,7800,{"date":1258,"open":1006,"high":1247,"low":995,"close":1002,"change":244,"percent_change":641,"volume":1259,"transactions":9,"vwap":1002},"2025-10-28",19700,{"date":1261,"open":1247,"high":1011,"low":995,"close":995,"change":632,"percent_change":1262,"volume":1263,"transactions":9,"vwap":995},"2025-10-27",-2.65,13100,{"date":1265,"open":1247,"high":1011,"low":1006,"close":1247,"change":19,"percent_change":1014,"volume":973,"transactions":9,"vwap":1247},"2025-10-24",{"date":1267,"open":1020,"high":1026,"low":1006,"close":1011,"change":215,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1011},"2025-10-23",-1.72,5300,{"date":1271,"open":1026,"high":1272,"low":1247,"close":1025,"change":266,"percent_change":266,"volume":1273,"transactions":9,"vwap":1025},"2025-10-22",2.34,31400,{"date":1275,"open":1025,"high":1276,"low":1012,"close":1025,"change":632,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1025},"2025-10-21",2.36,-2.52,11300,{"date":1280,"open":1026,"high":1281,"low":1026,"close":1281,"change":1027,"percent_change":1282,"volume":898,"transactions":9,"vwap":1281},"2025-10-20",2.38,3.93,{"date":1284,"open":1026,"high":1026,"low":1035,"close":1026,"change":235,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1026},"2025-10-17",0.88,20100,{"date":1288,"open":1012,"high":1289,"low":1013,"close":1020,"change":252,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1020},"2025-10-16",2.35,-1.3,26500,{"date":1293,"open":1012,"high":1272,"low":1011,"close":1294,"change":187,"percent_change":1248,"volume":1295,"transactions":9,"vwap":1294},"2025-10-15",2.3,34000,{"date":1297,"open":1012,"high":1289,"low":1013,"close":1026,"change":357,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1026},"2025-10-14",-2.14,62400,{"date":1301,"open":1294,"high":1018,"low":1294,"close":1272,"change":365,"percent_change":622,"volume":1302,"transactions":9,"vwap":1272},"2025-10-13",25100,{"date":1304,"open":1305,"high":1306,"low":1026,"close":1294,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1294},"2025-10-10",2.41,2.44,-0.13,-5.35,137100,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1312,"change":112,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-10-09",2.43,2.48,-0.41,10800,{"date":1317,"open":1318,"high":1319,"low":1306,"close":1306,"change":574,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1306},"2025-10-08",2.51,2.53,-3.56,28500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1319,"change":215,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1319},"2025-10-07",2.57,2.58,2.45,-1.56,25900,{"date":1330,"open":1331,"high":1324,"low":1332,"close":1324,"change":418,"percent_change":911,"volume":1333,"transactions":9,"vwap":1324},"2025-10-06",2.54,2.52,39100,{"date":1335,"open":1313,"high":1336,"low":1312,"close":1332,"change":300,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1332},"2025-10-03",2.59,2.86,92000,{"date":1340,"open":1331,"high":1336,"low":1305,"close":1326,"change":252,"percent_change":397,"volume":1341,"transactions":9,"vwap":1326},"2025-10-02",73100,{"date":1343,"open":1344,"high":1344,"low":1313,"close":1313,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1313},"2025-10-01",2.81,-0.32,-11.43,351700,{"date":1349,"open":1350,"high":1350,"low":1351,"close":373,"change":757,"percent_change":1352,"volume":1353,"transactions":9,"vwap":373},"2025-09-30",2.98,2.77,-5.41,87000,{"date":1355,"open":1350,"high":1356,"low":1357,"close":1358,"change":107,"percent_change":791,"volume":1359,"transactions":9,"vwap":1358},"2025-09-29",3.1,2.9,2.96,112400,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1357,"change":765,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1357},"2025-09-26",3.08,2.82,-4.61,110700,{"date":1367,"open":1368,"high":176,"low":453,"close":1369,"change":52,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-09-25",2.75,3.04,19.22,588100,{"date":1373,"open":1306,"high":1324,"low":1374,"close":1375,"change":801,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-09-24",2.42,2.55,4.51,457900,{"date":1379,"open":1306,"high":1380,"low":1305,"close":1306,"change":112,"percent_change":1314,"volume":1381,"transactions":9,"vwap":1306},"2025-09-23",2.47,2400,{"date":1383,"open":1331,"high":1331,"low":1312,"close":1326,"change":380,"percent_change":508,"volume":1384,"transactions":9,"vwap":1326},"2025-09-22",4000,{"date":1386,"open":1375,"high":1387,"low":1388,"close":1319,"change":365,"percent_change":515,"volume":1389,"transactions":9,"vwap":1319},"2025-09-19",2.56,2.4,25800,{"date":1391,"open":1392,"high":1392,"low":1312,"close":1393,"change":522,"percent_change":1394,"volume":1090,"transactions":9,"vwap":1393},"2025-09-18",2.5,2.49,3.32,{"date":1396,"open":1312,"high":1324,"low":1388,"close":1305,"change":187,"percent_change":1397,"volume":1146,"transactions":9,"vwap":1305},"2025-09-17",0.42,{"date":1399,"open":1018,"high":1313,"low":1018,"close":1388,"change":19,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1388},"2025-09-16",-0.83,5800,{"date":1403,"open":1318,"high":1318,"low":1305,"close":1374,"change":500,"percent_change":1404,"volume":1090,"transactions":9,"vwap":1374},"2025-09-15",-2.81,{"date":1406,"open":1388,"high":1393,"low":1018,"close":1393,"change":1027,"percent_change":1407,"volume":1126,"transactions":9,"vwap":1393},"2025-09-12",3.75,{"date":1409,"open":1306,"high":1375,"low":1388,"close":1388,"change":19,"percent_change":1400,"volume":869,"transactions":9,"vwap":1388},"2025-09-11",{"date":1411,"open":1388,"high":1374,"low":1388,"close":1374,"change":357,"percent_change":1412,"volume":969,"transactions":9,"vwap":1374},"2025-09-10",-2.02,{"date":1414,"open":1392,"high":1392,"low":1415,"close":1380,"change":252,"percent_change":1416,"volume":937,"transactions":9,"vwap":1380},"2025-09-09",2.46,-1.2,{"date":1418,"open":1318,"high":1336,"low":1392,"close":1392,"change":112,"percent_change":1419,"volume":1008,"transactions":9,"vwap":1392},"2025-09-08",-0.4,{"date":1421,"open":1318,"high":1332,"low":1318,"close":1318,"change":215,"percent_change":1422,"volume":1120,"transactions":9,"vwap":1318},"2025-09-05",-1.57,{"date":1424,"open":1318,"high":1375,"low":1318,"close":1375,"change":365,"percent_change":607,"volume":1384,"transactions":9,"vwap":1375},"2025-09-04",{"date":1426,"open":1313,"high":1319,"low":1380,"close":1318,"change":365,"percent_change":612,"volume":1427,"transactions":9,"vwap":1318},"2025-09-03",3200,{"date":1429,"open":1326,"high":1380,"low":1326,"close":1380,"change":266,"percent_change":266,"volume":1427,"transactions":9,"vwap":1380},"2025-09-02",{"date":1431,"open":1318,"high":1318,"low":1380,"close":1380,"change":187,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1380},"2025-08-29",0.41,600,{"date":1435,"open":1392,"high":1375,"low":1415,"close":1415,"change":266,"percent_change":266,"volume":898,"transactions":9,"vwap":1415},"2025-08-28",{"date":1437,"open":1326,"high":1332,"low":1326,"close":1415,"change":19,"percent_change":1438,"volume":869,"transactions":9,"vwap":1415},"2025-08-27",-0.81,{"date":1440,"open":1326,"high":1313,"low":1326,"close":1313,"change":187,"percent_change":127,"volume":1163,"transactions":9,"vwap":1313},"2025-08-26",{"date":1442,"open":1313,"high":1319,"low":1305,"close":1380,"change":244,"percent_change":1443,"volume":1269,"transactions":9,"vwap":1380},"2025-08-25",1.23,{"date":1445,"open":1306,"high":1326,"low":1306,"close":1306,"change":365,"percent_change":1446,"volume":1427,"transactions":9,"vwap":1306},"2025-08-22",1.67,{"date":1448,"open":1374,"high":1374,"low":1388,"close":1388,"change":632,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1388},"2025-08-21",-2.44,2600,{"date":1452,"open":1380,"high":1380,"low":1312,"close":1415,"change":107,"percent_change":1392,"volume":987,"transactions":9,"vwap":1415},"2025-08-20",{"date":1454,"open":1319,"high":1375,"low":1388,"close":1388,"change":388,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1388},"2025-08-19",-4,2500,{"date":1458,"open":1459,"high":1459,"low":1392,"close":1392,"change":1460,"percent_change":501,"volume":987,"transactions":9,"vwap":1392},"2025-08-18",2.7,-0.12,{"date":1462,"open":1393,"high":1463,"low":1393,"close":1464,"change":244,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-08-15",2.63,2.62,1.16,4900,{"date":1468,"open":1319,"high":453,"low":1319,"close":1336,"change":187,"percent_change":1469,"volume":1456,"transactions":9,"vwap":1336},"2025-08-14",0.39,{"date":1471,"open":1472,"high":1472,"low":1392,"close":1325,"change":187,"percent_change":1469,"volume":1473,"transactions":9,"vwap":1325},"2025-08-13",2.71,20800,{"date":1475,"open":1375,"high":1336,"low":1331,"close":1324,"change":1027,"percent_change":1476,"volume":1061,"transactions":9,"vwap":1324},"2025-08-12",3.63,{"date":1478,"open":1306,"high":1313,"low":1374,"close":1313,"change":632,"percent_change":1479,"volume":987,"transactions":9,"vwap":1313},"2025-08-11",-2.36,{"date":1481,"open":1388,"high":1331,"low":1388,"close":1331,"change":107,"percent_change":1374,"volume":1052,"transactions":9,"vwap":1331},"2025-08-08",{"date":1483,"open":1326,"high":1313,"low":1388,"close":1313,"change":266,"percent_change":266,"volume":1249,"transactions":9,"vwap":1313},"2025-08-07",{"date":1485,"open":1387,"high":1387,"low":1313,"close":1313,"change":112,"percent_change":1419,"volume":965,"transactions":9,"vwap":1313},"2025-08-06",{"date":1487,"open":1375,"high":1375,"low":1393,"close":1393,"change":266,"percent_change":266,"volume":962,"transactions":9,"vwap":1393},"2025-08-05",{"date":1489,"open":1319,"high":1319,"low":1393,"close":1393,"change":112,"percent_change":1419,"volume":1055,"transactions":9,"vwap":1393},"2025-08-04",{"date":1491,"open":1464,"high":1464,"low":1415,"close":1392,"change":19,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1392},"2025-08-01",-0.79,9300,{"date":1495,"open":1496,"high":1496,"low":1332,"close":1332,"change":1307,"percent_change":1497,"volume":869,"transactions":9,"vwap":1332},"2025-07-31",2.65,-4.91,{"date":1499,"open":1387,"high":1496,"low":1387,"close":1496,"change":266,"percent_change":266,"volume":1450,"transactions":9,"vwap":1496},"2025-07-30",{"date":1501,"open":1496,"high":366,"low":1496,"close":1496,"change":112,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1496},"2025-07-29",-0.38,1700,{"date":1505,"open":1368,"high":1506,"low":516,"close":1507,"change":215,"percent_change":855,"volume":1508,"transactions":9,"vwap":1507},"2025-07-28",2.76,2.66,4700,{"date":1510,"open":494,"high":1368,"low":1511,"close":1459,"change":244,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1459},"2025-07-25",2.67,1.12,4100,{"date":1515,"open":1325,"high":1511,"low":1332,"close":1511,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1511},"2025-07-24",0.12,4.71,8200,{"date":1520,"open":1318,"high":1375,"low":1318,"close":1375,"change":365,"percent_change":607,"volume":1120,"transactions":9,"vwap":1375},"2025-07-23",{"date":1522,"open":453,"high":453,"low":1318,"close":1318,"change":1307,"percent_change":1523,"volume":1093,"transactions":9,"vwap":1318},"2025-07-22",-4.92,{"date":1525,"open":1318,"high":1507,"low":1318,"close":1526,"change":801,"percent_change":1527,"volume":1466,"transactions":9,"vwap":1526},"2025-07-21",2.64,4.35,{"date":1529,"open":1324,"high":1324,"low":1392,"close":1319,"change":112,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1319},"2025-07-18",-0.39,3000,{"date":1533,"open":516,"high":1534,"low":1326,"close":1331,"change":112,"percent_change":1530,"volume":1090,"transactions":9,"vwap":1331},"2025-07-17",2.61,{"date":1536,"open":1306,"high":1472,"low":1306,"close":1375,"change":1516,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1375},"2025-07-16",4.94,12900,{"date":1540,"open":1374,"high":1312,"low":1305,"close":1312,"change":235,"percent_change":1541,"volume":1032,"transactions":9,"vwap":1312},"2025-07-15",0.83,{"date":1543,"open":1018,"high":1393,"low":1018,"close":1305,"change":632,"percent_change":1544,"volume":1518,"transactions":9,"vwap":1305},"2025-07-14",-2.43,{"date":1546,"open":1380,"high":1380,"low":1380,"close":1380,"change":19,"percent_change":1547,"volume":1120,"transactions":9,"vwap":1380},"2025-07-11",-0.8,{"date":1549,"open":1318,"high":1318,"low":1313,"close":1393,"change":418,"percent_change":460,"volume":1064,"transactions":9,"vwap":1393},"2025-07-10",{"date":1551,"open":1392,"high":1392,"low":1306,"close":1306,"change":357,"percent_change":466,"volume":1531,"transactions":9,"vwap":1306},"2025-07-09",{"date":1553,"open":1375,"high":1375,"low":1393,"close":1393,"change":112,"percent_change":1419,"volume":1508,"transactions":9,"vwap":1393},"2025-07-08",{"date":1555,"open":1331,"high":1375,"low":1392,"close":1392,"change":187,"percent_change":127,"volume":1556,"transactions":9,"vwap":1392},"2025-07-07",11600,{"date":1558,"open":1388,"high":1331,"low":1388,"close":1393,"change":107,"percent_change":1380,"volume":1456,"transactions":9,"vwap":1393},"2025-07-03",{"date":1560,"open":1312,"high":1312,"low":1312,"close":1312,"change":215,"percent_change":1561,"volume":947,"transactions":9,"vwap":1312},"2025-07-02",-1.62,{"date":1563,"open":1313,"high":1331,"low":1380,"close":1380,"change":107,"percent_change":1393,"volume":1249,"transactions":9,"vwap":1380},"2025-07-01",{"date":1565,"open":1018,"high":1566,"low":1020,"close":1305,"change":252,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1305},"2025-06-30",3.02,-1.23,111500,{"date":1570,"open":1289,"high":1306,"low":1289,"close":1306,"change":365,"percent_change":1446,"volume":1052,"transactions":9,"vwap":1306},"2025-06-27",{"date":1572,"open":1312,"high":1534,"low":1012,"close":1388,"change":266,"percent_change":266,"volume":1573,"transactions":9,"vwap":1388},"2025-06-26",82500,{"date":1575,"open":1312,"high":1306,"low":1276,"close":1388,"change":19,"percent_change":1400,"volume":1576,"transactions":9,"vwap":1388},"2025-06-25",2100,{"date":1578,"open":1312,"high":1312,"low":1281,"close":1374,"change":522,"percent_change":1579,"volume":1269,"transactions":9,"vwap":1374},"2025-06-24",3.42,{"date":1581,"open":1294,"high":1312,"low":1294,"close":1272,"change":187,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1272},"2025-06-23",0.43,11900,{"date":1585,"open":1276,"high":1374,"low":1586,"close":1586,"change":1307,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-06-20",2.33,-5.28,11200,{"date":1590,"open":1388,"high":1415,"low":1018,"close":1415,"change":1027,"percent_change":1591,"volume":913,"transactions":9,"vwap":1415},"2025-06-18",3.8,{"date":1593,"open":1392,"high":1392,"low":1025,"close":1594,"change":252,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-06-17",2.37,-1.25,56700,{"date":1598,"open":1276,"high":1380,"low":1276,"close":1388,"change":244,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1388},"2025-06-16",1.27,10200,{"date":1602,"open":1594,"high":1312,"low":1276,"close":1594,"change":357,"percent_change":253,"volume":1064,"transactions":9,"vwap":1594},"2025-06-13",{"date":1604,"open":1276,"high":1374,"low":1276,"close":1374,"change":187,"percent_change":1432,"volume":947,"transactions":9,"vwap":1374},"2025-06-12",{"date":1606,"open":1305,"high":1305,"low":1305,"close":1305,"change":266,"percent_change":266,"volume":969,"transactions":9,"vwap":1305},"2025-06-11",{"date":1608,"open":1380,"high":1318,"low":1594,"close":1305,"change":699,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1305},"2025-06-10",-6.95,18200,{"date":1612,"open":1025,"high":1336,"low":1025,"close":1336,"change":1613,"percent_change":1614,"volume":826,"transactions":9,"vwap":1336},"2025-06-09",0.23,9.75,{"date":1616,"open":1306,"high":1306,"low":1276,"close":1276,"change":266,"percent_change":266,"volume":1163,"transactions":9,"vwap":1276},"2025-06-06",{"date":1618,"open":1289,"high":1305,"low":1289,"close":1276,"change":215,"percent_change":1619,"volume":1093,"transactions":9,"vwap":1276},"2025-06-05",-1.67,{"date":1621,"open":1289,"high":1392,"low":1289,"close":1388,"change":235,"percent_change":1622,"volume":1055,"transactions":9,"vwap":1388},"2025-06-04",0.84,{"date":1624,"open":1305,"high":1305,"low":1281,"close":1281,"change":112,"percent_change":1625,"volume":1384,"transactions":9,"vwap":1281},"2025-06-03",-0.42,{"date":1627,"open":1276,"high":1018,"low":1289,"close":1018,"change":19,"percent_change":1400,"volume":1315,"transactions":9,"vwap":1018},"2025-06-02",{"date":1629,"open":1018,"high":1305,"low":1276,"close":1305,"change":266,"percent_change":266,"volume":1630,"transactions":9,"vwap":1305},"2025-05-30",8000,{"date":1632,"open":1281,"high":1374,"low":1281,"close":1305,"change":235,"percent_change":1622,"volume":1633,"transactions":9,"vwap":1305},"2025-05-29",4600,{"date":1635,"open":1276,"high":1388,"low":1276,"close":1018,"change":187,"percent_change":1397,"volume":923,"transactions":9,"vwap":1018},"2025-05-28",{"date":1637,"open":1281,"high":1388,"low":1289,"close":1281,"change":187,"percent_change":1397,"volume":1638,"transactions":9,"vwap":1281},"2025-05-27",20600,{"date":1640,"open":1289,"high":1594,"low":1289,"close":1594,"change":235,"percent_change":1641,"volume":1073,"transactions":9,"vwap":1594},"2025-05-23",0.85,{"date":1643,"open":1281,"high":1281,"low":1586,"close":1289,"change":215,"percent_change":1619,"volume":1644,"transactions":9,"vwap":1289},"2025-05-22",17900,{"date":1646,"open":1388,"high":1306,"low":1281,"close":1018,"change":112,"percent_change":1625,"volume":1647,"transactions":9,"vwap":1018},"2025-05-21",18900,{"date":1649,"open":1380,"high":1313,"low":1018,"close":1388,"change":388,"percent_change":1455,"volume":1650,"transactions":9,"vwap":1388},"2025-05-20",27300,{"date":1652,"open":1331,"high":1387,"low":1392,"close":1392,"change":500,"percent_change":562,"volume":1653,"transactions":9,"vwap":1392},"2025-05-19",7400,{"date":1655,"open":1459,"high":1459,"low":1331,"close":1324,"change":737,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1324},"2025-05-16",-4.1,23400,{"date":1659,"open":1357,"high":1357,"low":1331,"close":453,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":453},"2025-05-15",-0.3,-10.07,50900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1350,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1350},"2025-05-14",2.84,3,2.79,0.13,4.56,16300,{"date":1672,"open":1506,"high":1337,"low":1506,"close":1673,"change":1027,"percent_change":1674,"volume":856,"transactions":9,"vwap":1673},"2025-05-13",2.85,3.26,{"date":1676,"open":373,"high":1337,"low":1506,"close":1506,"change":215,"percent_change":1176,"volume":1073,"transactions":9,"vwap":1506},"2025-05-12",{"date":1678,"open":1673,"high":1673,"low":373,"close":373,"change":215,"percent_change":1051,"volume":918,"transactions":9,"vwap":373},"2025-05-09",{"date":1680,"open":1351,"high":1665,"low":1351,"close":1665,"change":300,"percent_change":1319,"volume":862,"transactions":9,"vwap":1665},"2025-05-08",{"date":1682,"open":1351,"high":1351,"low":1351,"close":1351,"change":266,"percent_change":266,"volume":266,"transactions":9,"vwap":1351},"2025-05-07",{"date":1684,"open":1368,"high":1351,"low":1368,"close":1351,"change":1027,"percent_change":599,"volume":1456,"transactions":9,"vwap":1351},"2025-05-06",{"date":1686,"open":373,"high":373,"low":453,"close":453,"change":737,"percent_change":1687,"volume":1688,"transactions":9,"vwap":453},"2025-05-05",-3.94,22500,{"date":1690,"open":1691,"high":1667,"low":1691,"close":1667,"change":235,"percent_change":1692,"volume":1427,"transactions":9,"vwap":1667},"2025-05-02",2.73,0.72,{"date":1694,"open":1459,"high":1344,"low":453,"close":1351,"change":300,"percent_change":1336,"volume":1450,"transactions":9,"vwap":1351},"2025-05-01",{"date":1696,"open":1459,"high":1459,"low":1459,"close":1459,"change":252,"percent_change":1697,"volume":1433,"transactions":9,"vwap":1459},"2025-04-30",-1.1,{"date":1699,"open":1459,"high":373,"low":1459,"close":1691,"change":418,"percent_change":1700,"volume":1126,"transactions":9,"vwap":1691},"2025-04-29",1.87,{"date":1702,"open":1507,"high":366,"low":1507,"close":453,"change":500,"percent_change":1703,"volume":1055,"transactions":9,"vwap":453},"2025-04-28",-2.55,{"date":1705,"open":1368,"high":1667,"low":366,"close":1368,"change":500,"percent_change":1706,"volume":1427,"transactions":9,"vwap":1368},"2025-04-25",-2.48,{"date":1708,"open":1691,"high":1665,"low":1691,"close":1363,"change":418,"percent_change":781,"volume":1216,"transactions":9,"vwap":1363},"2025-04-24",{"date":1710,"open":1711,"high":1351,"low":1711,"close":1351,"change":1027,"percent_change":599,"volume":955,"transactions":9,"vwap":1351},"2025-04-23",2.69,{"date":181,"open":366,"high":1691,"low":1464,"close":453,"change":215,"percent_change":1713,"volume":1108,"transactions":9,"vwap":453},-1.47]