[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APT":3,"homepage-market-summary":29,"stock-historical-APT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"APT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alpha Pro Tech, Ltd.","NYSE American",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Alpha Pro Tech Ltd is in the business of protecting people, products, and environments. It is developing, manufacturing, and marketing a line of disposable protective apparel and infection control products for the cleanroom, industrial, pharmaceutical, medical, and dental markets. It also manufactures a line of building supply construction weatherization products that are sold under the Alpha Pro Tech brand name. The Company operates through two business segments: Building Supply and Disposable Protective Apparel. Key revenue is generated from Building Supply, consisting of a line of construction supply weatherization products. The construction supply weatherization products consist of housewrap and synthetic roof underlayment, and synthetic roof underlayment accessories.","122","Aurora",{"close":15,"open":16,"high":17,"low":18,"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},5.09,5.13,5.2482,5.07,0.02,0.39,13616.666812,277,5.1608,41.59,0.53125,282328.8133261268,11.1,6950,{"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},7.5,4.25,40740,14870152.616581,19.76,"2025-04-22",[183,184,194,203,210,219,229,238,246,253,260,268,278,288,293,301,310,318,328,337,345,353,360,367,375,384,394,403,411,417,425,433,440,447,457,465,473,479,484,491,500,506,515,523,531,538,547,554,562,569,575,583,590,597,605,611,615,619,623,627,630,633,640,646,650,657,665,671,677,682,685,689,692,697,703,706,710,715,719,722,727,732,738,742,746,750,754,760,767,771,777,785,793,800,807,814,821,827,835,844,851,858,864,871,876,883,889,894,901,907,912,916,919,924,928,932,938,941,944,948,951,955,961,965,969,972,977,983,990,994,999,1005,1009,1014,1018,1022,1026,1030,1034,1038,1041,1044,1049,1053,1056,1060,1064,1067,1070,1074,1077,1081,1084,1088,1091,1096,1099,1102,1106,1109,1112,1117,1120,1124,1127,1131,1135,1138,1141,1144,1148,1151,1156,1161,1165,1171,1175,1179,1183,1187,1191,1195,1200,1204,1207,1210,1214,1217,1220,1224,1228,1235,1239,1242,1245,1249,1253,1258,1261,1265,1268,1271,1274,1278,1282,1284,1287,1289,1292,1294,1298,1302,1305,1308,1311,1313,1315,1319,1322,1326,1330,1335,1340,1343,1347,1351,1355,1357,1361,1364,1367,1370,1373,1376,1379,1382,1384,1386,1390,1393,1396,1399,1403,1407,1410,1414,1418,1421,1423,1426,1429,1431,1435,1438,1441,1446,1449,1452,1454,1457,1461,1464,1467,1470,1474,1478,1481,1485,1487,1491,1494,1498,1501,1504,1506,1510,1513,1516,1520,1523,1526,1528,1531,1534,1537,1540,1544,1547,1549,1552,1555,1559,1562,1565,1567,1570,1573,1576,1579,1581,1584,1586,1590,1593,1595,1598,1602,1606,1609,1611,1615,1618,1621,1625,1628,1632,1636,1638,1640,1642,1645,1649,1652,1654,1658,1660,1663,1665,1669,1672,1675,1678,1681,1684,1688,1691,1695,1699,1701,1705,1708,1711,1713,1717,1720,1724,1726,1730,1732,1736,1739,1743,1746,1749,1753,1757,1761,1764,1766,1770,1773,1777,1779,1781,1787],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",5.12,5.16,5.06,-0.05,-0.98,15409.098347,215,5.1262,{"date":195,"open":196,"high":197,"low":186,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.22,5.25,-0.1,-1.92,10210.854033,190,5.2142,{"date":204,"open":16,"high":196,"low":18,"close":196,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.18,3.57,8148.828996,315,5.146,{"date":211,"open":186,"high":212,"low":213,"close":214,"change":198,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",5.19,5.02,5.04,-1.95,24027.590302,399,5.0737,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",4.98,5.1499,5.14,0.16,3.21,42295.2324,413,5.0477,{"date":230,"open":231,"high":232,"low":221,"close":221,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",5.0405,5.1,-0.13,-2.54,10325.942649,246,5.0554,{"date":239,"open":197,"high":197,"low":188,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",5.11,-0.18,-3.4,11123.759593,267,5.1389,{"date":247,"open":223,"high":248,"low":223,"close":248,"change":224,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",5.29,3.12,25244.216375,216,5.2446,{"date":254,"open":186,"high":255,"low":256,"close":16,"change":19,"percent_change":20,"volume":257,"transactions":258,"vwap":259},"2026-09-21",5.18,5,23545.314218,373,5.0785,{"date":261,"open":262,"high":263,"low":264,"close":240,"change":241,"percent_change":242,"volume":265,"transactions":266,"vwap":267},"2026-09-18",5.23,5.28,5.05,64533.813295,649,5.1601,{"date":269,"open":270,"high":271,"low":272,"close":248,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",5.31,5.3199,5.2167,0.09,1.73,15667.625164,380,5.2716,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",5.32,5.41,5.2,-0.09,-1.7,16779.061521,301,5.3102,{"date":289,"open":282,"high":248,"low":212,"close":248,"change":273,"percent_change":274,"volume":290,"transactions":291,"vwap":292},"2026-09-15",20169.377009,302,5.2405,{"date":294,"open":262,"high":197,"low":295,"close":282,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",5.1401,0.01,0.19,17873.860106,251,5.1885,{"date":302,"open":262,"high":303,"low":304,"close":212,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",5.2876,5.15,-0.03,-0.57,26097.1272,361,5.2057,{"date":311,"open":196,"high":312,"low":304,"close":196,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",5.225,-0.04,-0.76,23241.130096,318,5.1999,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",5.34,5.345,5.26,-0.02,-0.38,19160.957668,379,5.3001,{"date":329,"open":330,"high":331,"low":322,"close":263,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",5.36,5.4452,-0.08,-1.49,29111.167711,354,5.3517,{"date":338,"open":248,"high":339,"low":248,"close":330,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",5.4454,0.07,1.32,19398.851063,217,5.3652,{"date":346,"open":248,"high":347,"low":197,"close":248,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",5.449,0.04,0.76,35644.006089,433,5.3129,{"date":354,"open":322,"high":355,"low":262,"close":197,"change":112,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",5.33,-0.19,33481.419036,489,5.2755,{"date":361,"open":362,"high":362,"low":322,"close":322,"change":363,"percent_change":364,"volume":365,"transactions":244,"vwap":366},"2026-09-01",5.46,-0.25,-4.54,18117.139843,5.3608,{"date":368,"open":281,"high":369,"low":330,"close":370,"change":224,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",5.5499,5.51,2.99,39174.709281,608,5.48,{"date":376,"open":377,"high":378,"low":377,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",5.35,5.455,-0.12,-2.19,27541.312999,297,5.4073,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":225,"volume":391,"transactions":392,"vwap":393},"2026-08-27",5.3,5.49,5.295,5.47,0.17,46210.459445,427,5.3958,{"date":395,"open":330,"high":396,"low":397,"close":386,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",5.4308,5.2483,-0.06,-1.12,13037.5796,230,5.3096,{"date":404,"open":248,"high":405,"low":406,"close":330,"change":407,"percent_change":408,"volume":409,"transactions":343,"vwap":410},"2026-08-25",5.39,5.2091,0.14,2.68,22445.51553,5.3172,{"date":412,"open":355,"high":413,"low":212,"close":196,"change":296,"percent_change":297,"volume":414,"transactions":415,"vwap":416},"2026-08-24",5.37,40767.327607,484,5.2673,{"date":418,"open":197,"high":419,"low":282,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",5.4,5.21,0,13651.580796,194,5.2403,{"date":426,"open":263,"high":427,"low":420,"close":420,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",5.3326,-0.17,-3.16,40162.054812,282,5.2491,{"date":434,"open":389,"high":435,"low":386,"close":436,"change":421,"percent_change":421,"volume":437,"transactions":438,"vwap":439},"2026-08-19",5.5426,5.38,28589.454862,319,5.3977,{"date":441,"open":405,"high":442,"low":355,"close":436,"change":19,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",5.4899,0.37,34166.211583,333,5.391,{"date":448,"open":449,"high":450,"low":451,"close":330,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",5.52,5.62,5.3148,-0.07,-1.29,55912.956054,505,5.4657,{"date":458,"open":362,"high":449,"low":459,"close":460,"change":305,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",5.375,5.43,-0.55,35539.683759,392,5.4616,{"date":466,"open":467,"high":468,"low":320,"close":362,"change":273,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",5.42,5.486,1.68,25673.93475,283,5.4235,{"date":474,"open":460,"high":475,"low":248,"close":413,"change":112,"percent_change":356,"volume":476,"transactions":477,"vwap":478},"2026-08-12",5.56,86170.242182,541,5.4462,{"date":480,"open":413,"high":481,"low":386,"close":436,"change":296,"percent_change":297,"volume":482,"transactions":415,"vwap":483},"2026-08-11",5.5,45045.756027,5.403,{"date":485,"open":197,"high":475,"low":197,"close":413,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",0.12,2.29,65564.215846,778,5.398,{"date":492,"open":493,"high":494,"low":186,"close":197,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",5.135,5.3427,0.03,0.57,24413.066057,341,5.2488,{"date":501,"open":264,"high":502,"low":256,"close":196,"change":142,"percent_change":503,"volume":504,"transactions":505,"vwap":420},"2026-08-06",5.3499,6.53,87020.504542,875,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":189,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",4.88,5.01,4.9,-1.01,39618.483816,449,4.9703,{"date":516,"open":517,"high":264,"low":517,"close":518,"change":19,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-04",4.91,4.95,0.41,50221.934788,436,4.9951,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":421,"percent_change":421,"volume":528,"transactions":529,"vwap":530},"2026-08-03",4.89,5.0799,4.93,19296.050288,285,4.9461,{"date":532,"open":508,"high":533,"low":508,"close":527,"change":305,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",5.08,-0.6,21060.760837,391,4.9576,{"date":539,"open":540,"high":256,"low":510,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",4.94,4.96,0.08,1.64,16616.604705,199,4.9443,{"date":548,"open":549,"high":256,"low":508,"close":508,"change":379,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",4.97,-2.4,54350.431469,531,4.9225,{"date":555,"open":540,"high":556,"low":557,"close":256,"change":273,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",5.0998,4.9035,1.83,26466.649202,367,4.9867,{"date":563,"open":564,"high":264,"low":517,"close":517,"change":323,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",4.99,-0.41,52194.228522,264,4.9899,{"date":570,"open":256,"high":571,"low":517,"close":527,"change":19,"percent_change":519,"volume":572,"transactions":573,"vwap":574},"2026-07-24",5.17,24888.40806,335,4.9834,{"date":576,"open":240,"high":577,"low":517,"close":517,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",5.2291,-0.21,-4.1,23819.227848,558,5.0133,{"date":584,"open":212,"high":585,"low":533,"close":186,"change":323,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",5.3999,-0.39,10369.649225,192,5.1655,{"date":591,"open":262,"high":592,"low":16,"close":223,"change":452,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",5.344,-1.34,14372.705203,228,5.2434,{"date":598,"open":187,"high":263,"low":599,"close":420,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",5.1255,0.05,0.97,22967.87736,247,5.1972,{"date":606,"open":386,"high":607,"low":18,"close":187,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":187},"2026-07-17",5.44,-0.14,-2.64,180300,{"date":612,"open":186,"high":355,"low":214,"close":386,"change":205,"percent_change":613,"volume":614,"transactions":9,"vwap":386},"2026-07-16",3.52,27000,{"date":616,"open":15,"high":212,"low":617,"close":186,"change":421,"percent_change":421,"volume":618,"transactions":9,"vwap":186},"2026-07-15",5.03,11900,{"date":620,"open":617,"high":282,"low":617,"close":186,"change":273,"percent_change":621,"volume":622,"transactions":9,"vwap":186},"2026-07-14",1.79,19800,{"date":624,"open":188,"high":223,"low":518,"close":617,"change":305,"percent_change":625,"volume":626,"transactions":9,"vwap":617},"2026-07-13",-0.59,27800,{"date":628,"open":549,"high":187,"low":549,"close":188,"change":323,"percent_change":586,"volume":629,"transactions":9,"vwap":188},"2026-07-10",18800,{"date":631,"open":221,"high":15,"low":525,"close":533,"change":122,"percent_change":255,"volume":632,"transactions":9,"vwap":533},"2026-07-09",61000,{"date":634,"open":15,"high":212,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",4.8,4.83,-0.32,-6.21,293900,{"date":641,"open":642,"high":642,"low":232,"close":304,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":304},"2026-07-07",5.65,-0.35,-6.36,63300,{"date":647,"open":374,"high":648,"low":281,"close":481,"change":421,"percent_change":421,"volume":649,"transactions":9,"vwap":481},"2026-07-06",5.6,22200,{"date":651,"open":652,"high":653,"low":481,"close":481,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":481},"2026-07-02",5.7,5.76,-0.23,-4.01,14800,{"date":658,"open":648,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-01",5.77,5.58,5.73,0.11,1.96,53000,{"date":666,"open":667,"high":668,"low":667,"close":450,"change":340,"percent_change":669,"volume":670,"transactions":9,"vwap":450},"2026-06-30",5.55,5.69,1.26,35300,{"date":672,"open":197,"high":673,"low":197,"close":667,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":667},"2026-06-29",5.67,0.3,5.71,77500,{"date":678,"open":282,"high":405,"low":187,"close":197,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":197},"2026-06-26",0.1,1.94,73900,{"date":683,"open":212,"high":262,"low":240,"close":304,"change":189,"percent_change":684,"volume":649,"transactions":9,"vwap":304},"2026-06-25",-0.96,{"date":686,"open":262,"high":248,"low":187,"close":282,"change":495,"percent_change":687,"volume":688,"transactions":9,"vwap":282},"2026-06-24",0.58,64700,{"date":690,"open":280,"high":280,"low":571,"close":571,"change":608,"percent_change":609,"volume":691,"transactions":9,"vwap":571},"2026-06-23",10500,{"date":693,"open":320,"high":362,"low":694,"close":270,"change":379,"percent_change":695,"volume":696,"transactions":9,"vwap":270},"2026-06-22",5.27,-2.21,90000,{"date":698,"open":699,"high":642,"low":188,"close":460,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":460},"2026-06-18",5.24,0.13,2.45,147000,{"date":704,"open":262,"high":467,"low":420,"close":386,"change":348,"percent_change":349,"volume":705,"transactions":9,"vwap":386},"2026-06-17",29800,{"date":707,"open":420,"high":413,"low":420,"close":322,"change":398,"percent_change":708,"volume":709,"transactions":9,"vwap":322},"2026-06-16",-1.13,31300,{"date":711,"open":467,"high":712,"low":280,"close":280,"change":305,"percent_change":713,"volume":714,"transactions":9,"vwap":280},"2026-06-15",5.54,-0.56,47500,{"date":716,"open":282,"high":467,"low":282,"close":377,"change":600,"percent_change":717,"volume":718,"transactions":9,"vwap":377},"2026-06-12",0.94,41200,{"date":720,"open":386,"high":320,"low":18,"close":386,"change":421,"percent_change":421,"volume":721,"transactions":9,"vwap":386},"2026-06-11",64900,{"date":723,"open":413,"high":724,"low":694,"close":386,"change":452,"percent_change":725,"volume":726,"transactions":9,"vwap":386},"2026-06-10",5.45,-1.3,42100,{"date":728,"open":413,"high":729,"low":413,"close":413,"change":198,"percent_change":730,"volume":731,"transactions":9,"vwap":413},"2026-06-09",5.53,-1.83,81800,{"date":733,"open":223,"high":734,"low":533,"close":389,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":389},"2026-06-08",5.59,0.34,6.63,110500,{"date":739,"open":196,"high":322,"low":533,"close":16,"change":233,"percent_change":740,"volume":741,"transactions":9,"vwap":16},"2026-06-05",-2.47,62900,{"date":743,"open":330,"high":607,"low":187,"close":322,"change":332,"percent_change":744,"volume":745,"transactions":9,"vwap":322},"2026-06-04",-1.5,73000,{"date":747,"open":467,"high":387,"low":197,"close":320,"change":379,"percent_change":748,"volume":749,"transactions":9,"vwap":320},"2026-06-03",-2.2,68000,{"date":751,"open":475,"high":673,"low":724,"close":362,"change":241,"percent_change":752,"volume":753,"transactions":9,"vwap":362},"2026-06-02",-3.19,58500,{"date":755,"open":661,"high":756,"low":729,"close":757,"change":241,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-01",5.78,5.64,-3.09,97300,{"date":761,"open":762,"high":763,"low":673,"close":764,"change":273,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-05-29",5.75,5.93,5.82,1.57,43000,{"date":768,"open":764,"high":763,"low":673,"close":661,"change":283,"percent_change":769,"volume":770,"transactions":9,"vwap":661},"2026-05-28",-1.55,90900,{"date":772,"open":773,"high":774,"low":764,"close":764,"change":654,"percent_change":775,"volume":776,"transactions":9,"vwap":764},"2026-05-27",6.02,6.21,-3.8,106900,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-26",6.28,6.51,6.05,-0.22,-3.51,86800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":273,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-22",6.13,6.33,6.1,6.27,1.46,69300,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":340,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-21",6.14,6.18,5.91,1.15,38900,{"date":801,"open":802,"high":803,"low":797,"close":804,"change":273,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-20",6.01,6.34,6.11,1.5,46000,{"date":808,"open":809,"high":810,"low":811,"close":773,"change":241,"percent_change":812,"volume":813,"transactions":9,"vwap":773},"2026-05-19",6.25,6.4,5.92,-2.9,112600,{"date":815,"open":762,"high":816,"low":642,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-18",6.44,6.2,0.71,12.93,279800,{"date":822,"open":823,"high":824,"low":362,"close":387,"change":586,"percent_change":825,"volume":826,"transactions":9,"vwap":387},"2026-05-15",5.8,5.85,-6.63,163400,{"date":828,"open":829,"high":790,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-14",6.06,5.84,5.88,-0.2,-3.29,78800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-13",6.31,6.39,5.94,6.08,-0.27,-4.25,160900,{"date":845,"open":736,"high":846,"low":804,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-12",6.79,6.35,-0.29,-4.37,171200,{"date":852,"open":853,"high":176,"low":780,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-11",7.09,6.64,0.2,3.11,495200,{"date":859,"open":860,"high":861,"low":764,"close":816,"change":313,"percent_change":862,"volume":863,"transactions":9,"vwap":816},"2026-05-08",6.78,6.89,-0.62,634200,{"date":865,"open":240,"high":866,"low":213,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-07",6.55,6.48,1.78,37.87,1117300,{"date":872,"open":873,"high":540,"low":96,"close":874,"change":542,"percent_change":274,"volume":875,"transactions":9,"vwap":874},"2026-05-06",4.68,4.7,122800,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":19,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-05",4.6,4.75,4.62,0.43,46800,{"date":884,"open":885,"high":886,"low":887,"close":878,"change":421,"percent_change":421,"volume":888,"transactions":9,"vwap":878},"2026-05-04",4.61,4.66,4.56,25700,{"date":890,"open":878,"high":891,"low":892,"close":878,"change":421,"percent_change":421,"volume":893,"transactions":9,"vwap":878},"2026-05-01",4.63,4.52,23400,{"date":895,"open":896,"high":897,"low":898,"close":878,"change":340,"percent_change":899,"volume":900,"transactions":9,"vwap":878},"2026-04-30",4.59,4.64,4.55,1.55,24200,{"date":902,"open":898,"high":887,"low":903,"close":904,"change":323,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-29",4.5,4.53,-0.44,16100,{"date":908,"open":898,"high":909,"low":892,"close":898,"change":348,"percent_change":910,"volume":911,"transactions":9,"vwap":898},"2026-04-28",4.58,0.89,13800,{"date":913,"open":903,"high":878,"low":903,"close":914,"change":313,"percent_change":915,"volume":705,"transactions":9,"vwap":914},"2026-04-27",4.51,-0.88,{"date":917,"open":898,"high":878,"low":903,"close":898,"change":495,"percent_change":137,"volume":918,"transactions":9,"vwap":898},"2026-04-24",12000,{"date":920,"open":921,"high":897,"low":914,"close":892,"change":19,"percent_change":922,"volume":923,"transactions":9,"vwap":892},"2026-04-23",4.57,0.44,26900,{"date":925,"open":891,"high":891,"low":903,"close":903,"change":283,"percent_change":926,"volume":927,"transactions":9,"vwap":903},"2026-04-22",-1.96,9600,{"date":929,"open":930,"high":897,"low":904,"close":896,"change":486,"percent_change":408,"volume":931,"transactions":9,"vwap":896},"2026-04-21",4.54,20100,{"date":933,"open":896,"high":96,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-20",4.47,-0.15,-3.25,41600,{"date":939,"open":880,"high":635,"low":898,"close":880,"change":421,"percent_change":421,"volume":940,"transactions":9,"vwap":880},"2026-04-17",21500,{"date":942,"open":880,"high":880,"low":892,"close":880,"change":107,"percent_change":341,"volume":943,"transactions":9,"vwap":880},"2026-04-16",15600,{"date":945,"open":873,"high":946,"low":898,"close":887,"change":608,"percent_change":947,"volume":888,"transactions":9,"vwap":887},"2026-04-15",4.74,-2.98,{"date":949,"open":898,"high":874,"low":930,"close":874,"change":224,"percent_change":613,"volume":950,"transactions":9,"vwap":874},"2026-04-14",20000,{"date":952,"open":930,"high":886,"low":914,"close":930,"change":495,"percent_change":953,"volume":954,"transactions":9,"vwap":930},"2026-04-13",0.67,25300,{"date":956,"open":897,"high":874,"low":957,"close":914,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":914},"2026-04-10",4.46,-0.11,-2.38,28800,{"date":962,"open":963,"high":963,"low":898,"close":880,"change":112,"percent_change":782,"volume":964,"transactions":9,"vwap":880},"2026-04-09",4.71,17200,{"date":966,"open":873,"high":636,"low":885,"close":891,"change":340,"percent_change":967,"volume":968,"transactions":9,"vwap":891},"2026-04-08",1.54,35200,{"date":970,"open":878,"high":963,"low":887,"close":887,"change":189,"percent_change":72,"volume":971,"transactions":9,"vwap":887},"2026-04-07",20200,{"date":973,"open":892,"high":873,"low":974,"close":885,"change":390,"percent_change":975,"volume":976,"transactions":9,"vwap":885},"2026-04-06",4.44,3.83,39700,{"date":978,"open":887,"high":979,"low":980,"close":974,"change":637,"percent_change":981,"volume":982,"transactions":9,"vwap":974},"2026-04-02",4.69,4.43,-6.72,31100,{"date":984,"open":903,"high":985,"low":986,"close":987,"change":142,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-01",4.79,4.48,4.76,7.21,54700,{"date":991,"open":934,"high":891,"low":980,"close":974,"change":379,"percent_change":992,"volume":993,"transactions":9,"vwap":974},"2026-03-31",-2.63,117600,{"date":995,"open":903,"high":96,"low":996,"close":887,"change":224,"percent_change":997,"volume":998,"transactions":9,"vwap":887},"2026-03-30",4.4,3.64,22600,{"date":1000,"open":1001,"high":1001,"low":1002,"close":996,"change":332,"percent_change":1003,"volume":1004,"transactions":9,"vwap":996},"2026-03-27",4.49,4.38,-1.79,35400,{"date":1006,"open":909,"high":874,"low":986,"close":986,"change":198,"percent_change":1007,"volume":1008,"transactions":9,"vwap":986},"2026-03-26",-2.18,26100,{"date":1010,"open":878,"high":1011,"low":914,"close":909,"change":305,"percent_change":1012,"volume":1013,"transactions":9,"vwap":909},"2026-03-25",4.67,-0.65,45500,{"date":1015,"open":930,"high":874,"low":904,"close":885,"change":600,"percent_change":1016,"volume":1017,"transactions":9,"vwap":885},"2026-03-24",1.1,27500,{"date":1019,"open":898,"high":1011,"low":892,"close":887,"change":107,"percent_change":1020,"volume":1021,"transactions":9,"vwap":887},"2026-03-23",1.33,59900,{"date":1023,"open":885,"high":987,"low":903,"close":903,"change":958,"percent_change":1024,"volume":1025,"transactions":9,"vwap":903},"2026-03-20",-2.39,98500,{"date":1027,"open":96,"high":873,"low":909,"close":885,"change":332,"percent_change":1028,"volume":1029,"transactions":9,"vwap":885},"2026-03-19",-1.71,44900,{"date":1031,"open":636,"high":1032,"low":979,"close":979,"change":958,"percent_change":1033,"volume":622,"transactions":9,"vwap":979},"2026-03-18",4.86,-2.29,{"date":1035,"open":518,"high":256,"low":635,"close":635,"change":608,"percent_change":1036,"volume":1037,"transactions":9,"vwap":635},"2026-03-17",-2.83,44300,{"date":1039,"open":617,"high":15,"low":540,"close":540,"change":283,"percent_change":1003,"volume":1040,"transactions":9,"vwap":540},"2026-03-16",70100,{"date":1042,"open":264,"high":186,"low":617,"close":617,"change":323,"percent_change":1043,"volume":1017,"transactions":9,"vwap":617},"2026-03-13",-0.4,{"date":1045,"open":320,"high":320,"low":509,"close":264,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":264},"2026-03-12",-0.28,-5.25,64100,{"date":1050,"open":240,"high":405,"low":533,"close":355,"change":390,"percent_change":1051,"volume":1052,"transactions":9,"vwap":355},"2026-03-11",3.29,36300,{"date":1054,"open":322,"high":320,"low":16,"close":187,"change":452,"percent_change":593,"volume":1055,"transactions":9,"vwap":187},"2026-03-10",19200,{"date":1057,"open":232,"high":377,"low":188,"close":262,"change":107,"percent_change":1058,"volume":1059,"transactions":9,"vwap":262},"2026-03-09",1.16,60700,{"date":1061,"open":16,"high":420,"low":15,"close":571,"change":332,"percent_change":1062,"volume":1063,"transactions":9,"vwap":571},"2026-03-06",-1.52,34100,{"date":1065,"open":262,"high":248,"low":16,"close":197,"change":313,"percent_change":314,"volume":1066,"transactions":9,"vwap":197},"2026-03-05",23000,{"date":1068,"open":255,"high":280,"low":255,"close":248,"change":340,"percent_change":82,"volume":1069,"transactions":9,"vwap":248},"2026-03-04",16300,{"date":1071,"open":263,"high":263,"low":264,"close":196,"change":398,"percent_change":1072,"volume":1073,"transactions":9,"vwap":196},"2026-03-03",-1.14,37300,{"date":1075,"open":197,"high":377,"low":15,"close":263,"change":340,"percent_change":82,"volume":1076,"transactions":9,"vwap":263},"2026-03-02",29300,{"date":1078,"open":16,"high":377,"low":16,"close":420,"change":273,"percent_change":1079,"volume":1080,"transactions":9,"vwap":420},"2026-02-27",1.76,18400,{"date":1082,"open":232,"high":270,"low":188,"close":186,"change":421,"percent_change":421,"volume":1083,"transactions":9,"vwap":186},"2026-02-26",24400,{"date":1085,"open":214,"high":322,"low":549,"close":186,"change":542,"percent_change":1086,"volume":1087,"transactions":9,"vwap":186},"2026-02-25",1.59,54000,{"date":1089,"open":264,"high":240,"low":213,"close":214,"change":421,"percent_change":421,"volume":1090,"transactions":9,"vwap":214},"2026-02-24",32800,{"date":1092,"open":255,"high":262,"low":1093,"close":214,"change":958,"percent_change":1094,"volume":1095,"transactions":9,"vwap":214},"2026-02-23",4.92,-2.14,25100,{"date":1097,"open":196,"high":248,"low":304,"close":304,"change":189,"percent_change":684,"volume":1098,"transactions":9,"vwap":304},"2026-02-20",42800,{"date":1100,"open":16,"high":386,"low":240,"close":282,"change":421,"percent_change":421,"volume":1101,"transactions":9,"vwap":282},"2026-02-19",15500,{"date":1103,"open":18,"high":377,"low":214,"close":282,"change":224,"percent_change":1104,"volume":1105,"transactions":9,"vwap":282},"2026-02-18",3.17,32400,{"date":1107,"open":232,"high":386,"low":617,"close":214,"change":935,"percent_change":1108,"volume":1004,"transactions":9,"vwap":214},"2026-02-17",-2.89,{"date":1110,"open":571,"high":699,"low":15,"close":212,"change":679,"percent_change":663,"volume":1111,"transactions":9,"vwap":212},"2026-02-13",22500,{"date":1113,"open":386,"high":607,"low":15,"close":15,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":15},"2026-02-12",-0.24,-4.5,34300,{"date":1118,"open":460,"high":460,"low":282,"close":355,"change":107,"percent_change":1119,"volume":923,"transactions":9,"vwap":355},"2026-02-11",1.14,{"date":1121,"open":694,"high":757,"low":694,"close":694,"change":283,"percent_change":1122,"volume":1123,"transactions":9,"vwap":694},"2026-02-10",-1.68,63800,{"date":1125,"open":221,"high":330,"low":221,"close":330,"change":127,"percent_change":1126,"volume":745,"transactions":9,"vwap":330},"2026-02-09",8.06,{"date":1128,"open":232,"high":282,"low":541,"close":541,"change":379,"percent_change":1129,"volume":1130,"transactions":9,"vwap":541},"2026-02-06",-2.36,33400,{"date":1132,"open":420,"high":420,"low":221,"close":533,"change":283,"percent_change":1133,"volume":1134,"transactions":9,"vwap":533},"2026-02-05",-1.74,23200,{"date":1136,"open":510,"high":405,"low":510,"close":571,"change":122,"percent_change":533,"volume":1137,"transactions":9,"vwap":571},"2026-02-04",104700,{"date":1139,"open":510,"high":617,"low":510,"close":1093,"change":296,"percent_change":855,"volume":1140,"transactions":9,"vwap":1093},"2026-02-03",24000,{"date":1142,"open":213,"high":223,"low":517,"close":517,"change":233,"percent_change":1143,"volume":1037,"transactions":9,"vwap":517},"2026-02-02",-2.58,{"date":1145,"open":510,"high":571,"low":525,"close":214,"change":542,"percent_change":1146,"volume":1147,"transactions":9,"vwap":214},"2026-01-30",1.61,59200,{"date":1149,"open":540,"high":232,"low":510,"close":541,"change":421,"percent_change":421,"volume":1150,"transactions":9,"vwap":541},"2026-01-29",45600,{"date":1152,"open":564,"high":232,"low":1153,"close":541,"change":198,"percent_change":1154,"volume":1155,"transactions":9,"vwap":541},"2026-01-28",4.84,-1.98,70000,{"date":1157,"open":541,"high":188,"low":1158,"close":188,"change":679,"percent_change":1159,"volume":1160,"transactions":9,"vwap":188},"2026-01-27",4.85,2.02,55800,{"date":1162,"open":1153,"high":549,"low":985,"close":541,"change":1163,"percent_change":1032,"volume":1164,"transactions":9,"vwap":541},"2026-01-26",0.23,73300,{"date":1166,"open":946,"high":1167,"low":874,"close":1168,"change":19,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-23",4.82,4.73,0.42,17700,{"date":1172,"open":886,"high":635,"low":980,"close":963,"change":700,"percent_change":1173,"volume":1174,"transactions":9,"vwap":963},"2026-01-22",2.84,64400,{"date":1176,"open":987,"high":262,"low":921,"close":909,"change":233,"percent_change":1177,"volume":1178,"transactions":9,"vwap":909},"2026-01-21",-2.76,85300,{"date":1180,"open":1011,"high":1153,"low":1011,"close":963,"change":323,"percent_change":1181,"volume":1182,"transactions":9,"vwap":963},"2026-01-20",-0.42,37000,{"date":1184,"open":946,"high":1185,"low":886,"close":1168,"change":19,"percent_change":1169,"volume":1186,"transactions":9,"vwap":1168},"2026-01-16",4.78,13100,{"date":1188,"open":1189,"high":985,"low":963,"close":963,"change":398,"percent_change":1190,"volume":1170,"transactions":9,"vwap":963},"2026-01-15",4.77,-1.26,{"date":1192,"open":879,"high":985,"low":873,"close":1189,"change":495,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1189},"2026-01-14",0.63,16900,{"date":1196,"open":1197,"high":635,"low":874,"close":946,"change":495,"percent_change":1198,"volume":1199,"transactions":9,"vwap":946},"2026-01-13",4.72,0.64,13400,{"date":1201,"open":886,"high":635,"low":886,"close":963,"change":600,"percent_change":1202,"volume":1203,"transactions":9,"vwap":963},"2026-01-12",1.07,36700,{"date":1205,"open":886,"high":879,"low":909,"close":886,"change":421,"percent_change":421,"volume":1206,"transactions":9,"vwap":886},"2026-01-09",16600,{"date":1208,"open":874,"high":1185,"low":897,"close":886,"change":198,"percent_change":1209,"volume":614,"transactions":9,"vwap":886},"2026-01-08",-2.1,{"date":1211,"open":873,"high":1185,"low":1011,"close":987,"change":407,"percent_change":1212,"volume":1213,"transactions":9,"vwap":987},"2026-01-07",3.03,16800,{"date":1215,"open":885,"high":979,"low":878,"close":880,"change":19,"percent_change":881,"volume":1216,"transactions":9,"vwap":880},"2026-01-06",32300,{"date":1218,"open":921,"high":96,"low":914,"close":878,"change":600,"percent_change":1016,"volume":1219,"transactions":9,"vwap":878},"2026-01-05",32200,{"date":1221,"open":957,"high":896,"low":957,"close":898,"change":662,"percent_change":1222,"volume":1223,"transactions":9,"vwap":898},"2026-01-02",2.48,12400,{"date":1225,"open":1226,"high":974,"low":1226,"close":974,"change":273,"percent_change":1227,"volume":1216,"transactions":9,"vwap":974},"2025-12-31",4.34,2.07,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":305,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2025-12-30",4.37,4.45,4.35,-0.68,25800,{"date":1236,"open":957,"high":903,"low":1230,"close":1002,"change":379,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1002},"2025-12-29",-2.67,37500,{"date":1240,"open":957,"high":914,"low":974,"close":903,"change":600,"percent_change":1241,"volume":618,"transactions":9,"vwap":903},"2025-12-26",1.12,{"date":1243,"open":957,"high":914,"low":996,"close":1231,"change":296,"percent_change":1163,"volume":1244,"transactions":9,"vwap":1231},"2025-12-24",33700,{"date":1246,"open":996,"high":957,"low":1247,"close":974,"change":600,"percent_change":1119,"volume":1248,"transactions":9,"vwap":974},"2025-12-23",4.36,37900,{"date":1250,"open":996,"high":1231,"low":1002,"close":1251,"change":305,"percent_change":1233,"volume":1252,"transactions":9,"vwap":1251},"2025-12-22",4.39,19400,{"date":1254,"open":896,"high":896,"low":1255,"close":1255,"change":958,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-12-19",4.42,-2.43,45900,{"date":1259,"open":921,"high":921,"low":1001,"close":904,"change":421,"percent_change":421,"volume":1260,"transactions":9,"vwap":904},"2025-12-18",30500,{"date":1262,"open":930,"high":930,"low":903,"close":904,"change":296,"percent_change":1263,"volume":1264,"transactions":9,"vwap":904},"2025-12-17",0.22,6200,{"date":1266,"open":921,"high":921,"low":903,"close":892,"change":112,"percent_change":782,"volume":1267,"transactions":9,"vwap":892},"2025-12-16",14600,{"date":1269,"open":898,"high":885,"low":892,"close":904,"change":398,"percent_change":1270,"volume":1076,"transactions":9,"vwap":904},"2025-12-15",-1.31,{"date":1272,"open":914,"high":885,"low":1001,"close":896,"change":398,"percent_change":453,"volume":1273,"transactions":9,"vwap":896},"2025-12-12",11300,{"date":1275,"open":887,"high":1011,"low":930,"close":96,"change":542,"percent_change":1276,"volume":1277,"transactions":9,"vwap":96},"2025-12-11",1.75,16400,{"date":1279,"open":930,"high":873,"low":930,"close":921,"change":348,"percent_change":1280,"volume":1281,"transactions":9,"vwap":921},"2025-12-10",0.88,16500,{"date":1283,"open":921,"high":897,"low":904,"close":904,"change":323,"percent_change":905,"volume":1170,"transactions":9,"vwap":904},"2025-12-09",{"date":1285,"open":930,"high":979,"low":930,"close":898,"change":189,"percent_change":1286,"volume":1080,"transactions":9,"vwap":898},"2025-12-08",-1.09,{"date":1288,"open":887,"high":96,"low":892,"close":878,"change":112,"percent_change":782,"volume":931,"transactions":9,"vwap":878},"2025-12-05",{"date":1290,"open":891,"high":1011,"low":887,"close":885,"change":313,"percent_change":1291,"volume":1277,"transactions":9,"vwap":885},"2025-12-04",-0.86,{"date":1293,"open":885,"high":1197,"low":896,"close":96,"change":112,"percent_change":578,"volume":629,"transactions":9,"vwap":96},"2025-12-03",{"date":1295,"open":930,"high":874,"low":914,"close":886,"change":205,"percent_change":1296,"volume":1297,"transactions":9,"vwap":886},"2025-12-02",4.02,31900,{"date":1299,"open":896,"high":897,"low":957,"close":986,"change":379,"percent_change":1300,"volume":1301,"transactions":9,"vwap":986},"2025-12-01",-2.61,72400,{"date":1303,"open":878,"high":1011,"low":892,"close":878,"change":600,"percent_change":1016,"volume":1304,"transactions":9,"vwap":878},"2025-11-28",14400,{"date":1306,"open":892,"high":946,"low":892,"close":898,"change":189,"percent_change":1286,"volume":1307,"transactions":9,"vwap":898},"2025-11-26",26700,{"date":1309,"open":898,"high":96,"low":898,"close":878,"change":107,"percent_change":341,"volume":1310,"transactions":9,"vwap":878},"2025-11-25",25500,{"date":1312,"open":885,"high":886,"low":892,"close":930,"change":452,"percent_change":1062,"volume":1134,"transactions":9,"vwap":930},"2025-11-24",{"date":1314,"open":892,"high":979,"low":903,"close":885,"change":600,"percent_change":1016,"volume":626,"transactions":9,"vwap":885},"2025-11-21",{"date":1316,"open":885,"high":873,"low":904,"close":887,"change":452,"percent_change":1317,"volume":1318,"transactions":9,"vwap":887},"2025-11-20",-1.51,29700,{"date":1320,"open":904,"high":891,"low":892,"close":891,"change":224,"percent_change":1321,"volume":998,"transactions":9,"vwap":891},"2025-11-19",3.58,{"date":1323,"open":930,"high":909,"low":934,"close":934,"change":452,"percent_change":1324,"volume":1325,"transactions":9,"vwap":934},"2025-11-18",-1.54,21000,{"date":1327,"open":904,"high":96,"low":986,"close":930,"change":600,"percent_change":1328,"volume":1329,"transactions":9,"vwap":930},"2025-11-17",1.11,68200,{"date":1331,"open":1226,"high":891,"low":1226,"close":1001,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1001},"2025-11-14",0.15,3.46,26000,{"date":1336,"open":873,"high":985,"low":1226,"close":1226,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1226},"2025-11-13",-0.34,-7.26,34500,{"date":1341,"open":979,"high":985,"low":873,"close":873,"change":283,"percent_change":1342,"volume":1069,"transactions":9,"vwap":873},"2025-11-12",-1.89,{"date":1344,"open":635,"high":635,"low":963,"close":1189,"change":296,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1189},"2025-11-11",0.21,11500,{"date":1348,"open":963,"high":1167,"low":873,"close":987,"change":340,"percent_change":1349,"volume":1350,"transactions":9,"vwap":987},"2025-11-10",1.49,36200,{"date":1352,"open":878,"high":874,"low":896,"close":979,"change":348,"percent_change":1353,"volume":1354,"transactions":9,"vwap":979},"2025-11-07",0.86,31600,{"date":1356,"open":909,"high":1011,"low":921,"close":96,"change":19,"percent_change":881,"volume":1017,"transactions":9,"vwap":96},"2025-11-06",{"date":1358,"open":898,"high":979,"low":898,"close":891,"change":107,"percent_change":1359,"volume":1360,"transactions":9,"vwap":891},"2025-11-05",1.31,15900,{"date":1362,"open":921,"high":897,"low":921,"close":921,"change":189,"percent_change":72,"volume":1363,"transactions":9,"vwap":921},"2025-11-04",13300,{"date":1365,"open":898,"high":1168,"low":898,"close":880,"change":340,"percent_change":967,"volume":1366,"transactions":9,"vwap":880},"2025-11-03",24100,{"date":1368,"open":886,"high":886,"low":930,"close":898,"change":958,"percent_change":1129,"volume":1369,"transactions":9,"vwap":898},"2025-10-31",14300,{"date":1371,"open":878,"high":963,"low":878,"close":886,"change":600,"percent_change":1372,"volume":1346,"transactions":9,"vwap":886},"2025-10-30",1.08,{"date":1374,"open":880,"high":979,"low":885,"close":885,"change":305,"percent_change":1012,"volume":1375,"transactions":9,"vwap":885},"2025-10-29",11700,{"date":1377,"open":96,"high":979,"low":880,"close":897,"change":305,"percent_change":1378,"volume":1369,"transactions":9,"vwap":897},"2025-10-28",-0.64,{"date":1380,"open":874,"high":1168,"low":1011,"close":1011,"change":421,"percent_change":421,"volume":1381,"transactions":9,"vwap":1011},"2025-10-27",4700,{"date":1383,"open":979,"high":1168,"low":886,"close":1011,"change":348,"percent_change":1353,"volume":1194,"transactions":9,"vwap":1011},"2025-10-24",{"date":1385,"open":880,"high":874,"low":885,"close":891,"change":19,"percent_change":881,"volume":918,"transactions":9,"vwap":891},"2025-10-23",{"date":1387,"open":909,"high":873,"low":909,"close":885,"change":323,"percent_change":1388,"volume":1389,"transactions":9,"vwap":885},"2025-10-22",-0.43,9500,{"date":1391,"open":880,"high":963,"low":930,"close":891,"change":495,"percent_change":1392,"volume":976,"transactions":9,"vwap":891},"2025-10-21",0.65,{"date":1394,"open":891,"high":963,"low":896,"close":878,"change":323,"percent_change":1388,"volume":1395,"transactions":9,"vwap":878},"2025-10-20",32700,{"date":1397,"open":897,"high":963,"low":880,"close":880,"change":19,"percent_change":881,"volume":1398,"transactions":9,"vwap":880},"2025-10-17",22100,{"date":1400,"open":1168,"high":1185,"low":878,"close":878,"change":958,"percent_change":1401,"volume":1402,"transactions":9,"vwap":878},"2025-10-16",-2.34,15400,{"date":1404,"open":879,"high":1167,"low":963,"close":963,"change":452,"percent_change":1405,"volume":1406,"transactions":9,"vwap":963},"2025-10-15",-1.46,11400,{"date":1408,"open":979,"high":985,"low":979,"close":1185,"change":542,"percent_change":1409,"volume":911,"transactions":9,"vwap":1185},"2025-10-14",1.7,{"date":1411,"open":979,"high":1412,"low":1011,"close":874,"change":421,"percent_change":421,"volume":1413,"transactions":9,"vwap":874},"2025-10-13",4.81,11800,{"date":1415,"open":985,"high":985,"low":886,"close":874,"change":332,"percent_change":1416,"volume":1417,"transactions":9,"vwap":874},"2025-10-10",-1.67,15800,{"date":1419,"open":985,"high":636,"low":1189,"close":1185,"change":112,"percent_change":578,"volume":1420,"transactions":9,"vwap":1185},"2025-10-09",15200,{"date":1422,"open":1189,"high":1153,"low":1189,"close":985,"change":19,"percent_change":1169,"volume":943,"transactions":9,"vwap":985},"2025-10-08",{"date":1424,"open":987,"high":1167,"low":987,"close":1189,"change":323,"percent_change":1181,"volume":1425,"transactions":9,"vwap":1189},"2025-10-07",21200,{"date":1427,"open":985,"high":636,"low":879,"close":985,"change":19,"percent_change":1169,"volume":1428,"transactions":9,"vwap":985},"2025-10-06",8900,{"date":1430,"open":635,"high":1153,"low":879,"close":1189,"change":296,"percent_change":1345,"volume":622,"transactions":9,"vwap":1189},"2025-10-03",{"date":1432,"open":1189,"high":1185,"low":987,"close":987,"change":305,"percent_change":1433,"volume":1434,"transactions":9,"vwap":987},"2025-10-02",-0.63,7200,{"date":1436,"open":1412,"high":1032,"low":1189,"close":985,"change":421,"percent_change":421,"volume":1437,"transactions":9,"vwap":985},"2025-10-01",23100,{"date":1439,"open":1189,"high":1158,"low":879,"close":985,"change":323,"percent_change":1181,"volume":1440,"transactions":9,"vwap":985},"2025-09-30",8700,{"date":1442,"open":1443,"high":1443,"low":1185,"close":1412,"change":398,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1412},"2025-09-29",4.87,-1.23,9200,{"date":1447,"open":1412,"high":1093,"low":1412,"close":1443,"change":107,"percent_change":1448,"volume":622,"transactions":9,"vwap":1443},"2025-09-26",1.25,{"date":1450,"open":985,"high":518,"low":987,"close":1412,"change":305,"percent_change":862,"volume":1451,"transactions":9,"vwap":1412},"2025-09-25",40600,{"date":1453,"open":1185,"high":518,"low":1011,"close":1153,"change":107,"percent_change":669,"volume":614,"transactions":9,"vwap":1153},"2025-09-24",{"date":1455,"open":987,"high":1443,"low":946,"close":1185,"change":296,"percent_change":1345,"volume":1456,"transactions":9,"vwap":1185},"2025-09-23",19100,{"date":1458,"open":963,"high":1412,"low":963,"close":1189,"change":542,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1189},"2025-09-22",1.71,24900,{"date":1462,"open":636,"high":510,"low":979,"close":979,"change":233,"percent_change":1463,"volume":745,"transactions":9,"vwap":979},"2025-09-19",-2.7,{"date":1465,"open":985,"high":518,"low":985,"close":1167,"change":348,"percent_change":1466,"volume":656,"transactions":9,"vwap":1167},"2025-09-18",0.84,{"date":1468,"open":636,"high":540,"low":1185,"close":1185,"change":112,"percent_change":578,"volume":1469,"transactions":9,"vwap":1185},"2025-09-17",13000,{"date":1471,"open":525,"high":1093,"low":987,"close":985,"change":189,"percent_change":1472,"volume":1473,"transactions":9,"vwap":985},"2025-09-16",-1.03,26200,{"date":1475,"open":510,"high":518,"low":636,"close":1153,"change":189,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1153},"2025-09-15",-1.02,12500,{"date":1479,"open":527,"high":549,"low":636,"close":525,"change":421,"percent_change":421,"volume":1480,"transactions":9,"vwap":525},"2025-09-12",41100,{"date":1482,"open":517,"high":564,"low":1153,"close":525,"change":600,"percent_change":1483,"volume":1484,"transactions":9,"vwap":525},"2025-09-11",1.03,32500,{"date":1486,"open":1443,"high":518,"low":1153,"close":1153,"change":112,"percent_change":578,"volume":950,"transactions":9,"vwap":1153},"2025-09-10",{"date":1488,"open":1443,"high":518,"low":1412,"close":1158,"change":313,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1158},"2025-09-09",-0.82,78500,{"date":1492,"open":525,"high":221,"low":1158,"close":525,"change":421,"percent_change":421,"volume":1493,"transactions":9,"vwap":525},"2025-09-08",23700,{"date":1495,"open":1032,"high":564,"low":636,"close":525,"change":348,"percent_change":1496,"volume":1497,"transactions":9,"vwap":525},"2025-09-05",0.82,38600,{"date":1499,"open":635,"high":525,"low":635,"close":1158,"change":348,"percent_change":1500,"volume":1252,"transactions":9,"vwap":1158},"2025-09-04",0.83,{"date":1502,"open":1158,"high":525,"low":1168,"close":1412,"change":495,"percent_change":1193,"volume":1503,"transactions":9,"vwap":1412},"2025-09-03",33600,{"date":1505,"open":946,"high":510,"low":886,"close":1185,"change":421,"percent_change":421,"volume":1339,"transactions":9,"vwap":1185},"2025-09-02",{"date":1507,"open":985,"high":1032,"low":946,"close":1185,"change":313,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1185},"2025-08-29",-0.83,25400,{"date":1511,"open":508,"high":508,"low":1189,"close":1167,"change":305,"percent_change":862,"volume":1512,"transactions":9,"vwap":1167},"2025-08-28",10700,{"date":1514,"open":1153,"high":221,"low":1167,"close":1158,"change":112,"percent_change":578,"volume":1515,"transactions":9,"vwap":1158},"2025-08-27",44500,{"date":1517,"open":517,"high":540,"low":1412,"close":1032,"change":305,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1032},"2025-08-26",-0.61,13700,{"date":1521,"open":635,"high":518,"low":635,"close":525,"change":600,"percent_change":1483,"volume":1522,"transactions":9,"vwap":525},"2025-08-25",33200,{"date":1524,"open":897,"high":1032,"low":887,"close":1153,"change":1263,"percent_change":987,"volume":1525,"transactions":9,"vwap":1153},"2025-08-22",48800,{"date":1527,"open":878,"high":963,"low":909,"close":880,"change":421,"percent_change":421,"volume":1375,"transactions":9,"vwap":880},"2025-08-21",{"date":1529,"open":878,"high":96,"low":898,"close":880,"change":19,"percent_change":881,"volume":1530,"transactions":9,"vwap":880},"2025-08-20",24700,{"date":1532,"open":885,"high":873,"low":896,"close":878,"change":112,"percent_change":782,"volume":1533,"transactions":9,"vwap":878},"2025-08-19",8500,{"date":1535,"open":909,"high":510,"low":909,"close":885,"change":421,"percent_change":421,"volume":1536,"transactions":9,"vwap":885},"2025-08-18",9800,{"date":1538,"open":896,"high":873,"low":930,"close":885,"change":600,"percent_change":1016,"volume":1539,"transactions":9,"vwap":885},"2025-08-15",30000,{"date":1541,"open":878,"high":874,"low":898,"close":887,"change":283,"percent_change":1542,"volume":1543,"transactions":9,"vwap":887},"2025-08-14",-1.94,17800,{"date":1545,"open":873,"high":1185,"low":96,"close":96,"change":313,"percent_change":1546,"volume":1017,"transactions":9,"vwap":96},"2025-08-13",-0.85,{"date":1548,"open":1011,"high":879,"low":880,"close":979,"change":600,"percent_change":1372,"volume":670,"transactions":9,"vwap":979},"2025-08-12",{"date":1550,"open":874,"high":963,"low":897,"close":897,"change":452,"percent_change":333,"volume":1551,"transactions":9,"vwap":897},"2025-08-11",14900,{"date":1553,"open":979,"high":1032,"low":886,"close":963,"change":296,"percent_change":1345,"volume":1554,"transactions":9,"vwap":963},"2025-08-08",32600,{"date":1556,"open":879,"high":221,"low":874,"close":874,"change":1557,"percent_change":833,"volume":1558,"transactions":9,"vwap":874},"2025-08-07",-0.16,89300,{"date":1560,"open":1443,"high":540,"low":635,"close":1032,"change":495,"percent_change":1561,"volume":1273,"transactions":9,"vwap":1032},"2025-08-06",0.62,{"date":1563,"open":508,"high":540,"low":1197,"close":636,"change":313,"percent_change":1489,"volume":1564,"transactions":9,"vwap":636},"2025-08-05",12700,{"date":1566,"open":1167,"high":525,"low":1168,"close":1443,"change":348,"percent_change":1500,"volume":1512,"transactions":9,"vwap":1443},"2025-08-04",{"date":1568,"open":987,"high":508,"low":987,"close":636,"change":305,"percent_change":862,"volume":1569,"transactions":9,"vwap":636},"2025-08-01",7500,{"date":1571,"open":1158,"high":508,"low":985,"close":1032,"change":107,"percent_change":1448,"volume":1572,"transactions":9,"vwap":1032},"2025-07-31",14200,{"date":1574,"open":1167,"high":1167,"low":987,"close":635,"change":305,"percent_change":862,"volume":1575,"transactions":9,"vwap":635},"2025-07-30",19000,{"date":1577,"open":1189,"high":636,"low":879,"close":636,"change":107,"percent_change":669,"volume":1578,"transactions":9,"vwap":636},"2025-07-29",8200,{"date":1580,"open":1412,"high":1412,"low":879,"close":1189,"change":421,"percent_change":421,"volume":1406,"transactions":9,"vwap":1189},"2025-07-28",{"date":1582,"open":1185,"high":1153,"low":1168,"close":1189,"change":112,"percent_change":578,"volume":1583,"transactions":9,"vwap":1189},"2025-07-25",9700,{"date":1585,"open":1185,"high":1167,"low":987,"close":1185,"change":313,"percent_change":1508,"volume":1420,"transactions":9,"vwap":1185},"2025-07-24",{"date":1587,"open":1185,"high":508,"low":1197,"close":1167,"change":340,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1167},"2025-07-23",1.47,17600,{"date":1591,"open":963,"high":508,"low":963,"close":879,"change":112,"percent_change":578,"volume":1592,"transactions":9,"vwap":879},"2025-07-22",17900,{"date":1594,"open":1185,"high":1032,"low":946,"close":987,"change":296,"percent_change":1345,"volume":940,"transactions":9,"vwap":987},"2025-07-21",{"date":1596,"open":635,"high":1158,"low":963,"close":879,"change":189,"percent_change":1597,"volume":1509,"transactions":9,"vwap":879},"2025-07-18",-1.04,{"date":1599,"open":874,"high":635,"low":874,"close":635,"change":679,"percent_change":1600,"volume":1601,"transactions":9,"vwap":635},"2025-07-17",2.13,19900,{"date":1603,"open":1032,"high":510,"low":979,"close":874,"change":313,"percent_change":1604,"volume":1605,"transactions":9,"vwap":874},"2025-07-16",-0.84,34200,{"date":1607,"open":1167,"high":1167,"low":874,"close":946,"change":452,"percent_change":1405,"volume":1608,"transactions":9,"vwap":946},"2025-07-15",16000,{"date":1610,"open":1189,"high":518,"low":1197,"close":1412,"change":19,"percent_change":1169,"volume":1223,"transactions":9,"vwap":1412},"2025-07-14",{"date":1612,"open":508,"high":518,"low":1185,"close":985,"change":398,"percent_change":1613,"volume":1614,"transactions":9,"vwap":985},"2025-07-11",-1.24,6300,{"date":1616,"open":1443,"high":221,"low":1158,"close":1158,"change":323,"percent_change":565,"volume":1617,"transactions":9,"vwap":1158},"2025-07-10",7800,{"date":1619,"open":1443,"high":549,"low":1443,"close":1443,"change":348,"percent_change":1500,"volume":1620,"transactions":9,"vwap":1443},"2025-07-09",7600,{"date":1622,"open":1412,"high":518,"low":879,"close":636,"change":600,"percent_change":1623,"volume":1624,"transactions":9,"vwap":636},"2025-07-08",1.05,10900,{"date":1626,"open":1189,"high":1093,"low":946,"close":1185,"change":495,"percent_change":1193,"volume":1627,"transactions":9,"vwap":1185},"2025-07-07",23300,{"date":1629,"open":517,"high":549,"low":979,"close":879,"change":958,"percent_change":1630,"volume":1631,"transactions":9,"vwap":879},"2025-07-03",-2.26,5900,{"date":1633,"open":1189,"high":517,"low":946,"close":1032,"change":273,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1032},"2025-07-02",1.89,4000,{"date":1637,"open":979,"high":518,"low":979,"close":1189,"change":542,"percent_change":1459,"volume":888,"transactions":9,"vwap":1189},"2025-07-01",{"date":1639,"open":879,"high":636,"low":979,"close":979,"change":313,"percent_change":1546,"volume":1617,"transactions":9,"vwap":979},"2025-06-30",{"date":1641,"open":635,"high":1443,"low":873,"close":1168,"change":112,"percent_change":578,"volume":1069,"transactions":9,"vwap":1168},"2025-06-27",{"date":1643,"open":1189,"high":635,"low":979,"close":946,"change":112,"percent_change":578,"volume":1644,"transactions":9,"vwap":946},"2025-06-26",8600,{"date":1646,"open":985,"high":1412,"low":874,"close":879,"change":452,"percent_change":1647,"volume":1648,"transactions":9,"vwap":879},"2025-06-25",-1.45,10200,{"date":1650,"open":1189,"high":1153,"low":874,"close":1167,"change":107,"percent_change":669,"volume":1651,"transactions":9,"vwap":1167},"2025-06-24",13200,{"date":1653,"open":874,"high":1158,"low":874,"close":987,"change":296,"percent_change":1345,"volume":1273,"transactions":9,"vwap":987},"2025-06-23",{"date":1655,"open":874,"high":879,"low":96,"close":879,"change":224,"percent_change":1656,"volume":1657,"transactions":9,"vwap":879},"2025-06-20",3.49,20600,{"date":1659,"open":921,"high":1168,"low":898,"close":896,"change":600,"percent_change":1016,"volume":1648,"transactions":9,"vwap":896},"2025-06-18",{"date":1661,"open":885,"high":1168,"low":930,"close":930,"change":452,"percent_change":1062,"volume":1662,"transactions":9,"vwap":930},"2025-06-17",18300,{"date":1664,"open":921,"high":1197,"low":921,"close":885,"change":348,"percent_change":1280,"volume":709,"transactions":9,"vwap":885},"2025-06-16",{"date":1666,"open":887,"high":963,"low":887,"close":921,"change":332,"percent_change":1667,"volume":1668,"transactions":9,"vwap":921},"2025-06-13",-1.72,22900,{"date":1670,"open":1011,"high":873,"low":892,"close":96,"change":189,"percent_change":1671,"volume":1425,"transactions":9,"vwap":96},"2025-06-12",-1.06,{"date":1673,"open":896,"high":1197,"low":914,"close":874,"change":224,"percent_change":613,"volume":1674,"transactions":9,"vwap":874},"2025-06-11",18900,{"date":1676,"open":1231,"high":897,"low":1231,"close":930,"change":542,"percent_change":621,"volume":1677,"transactions":9,"vwap":930},"2025-06-10",60200,{"date":1679,"open":880,"high":891,"low":1231,"close":957,"change":198,"percent_change":380,"volume":1680,"transactions":9,"vwap":957},"2025-06-09",72200,{"date":1682,"open":96,"high":963,"low":887,"close":887,"change":452,"percent_change":1317,"volume":1683,"transactions":9,"vwap":887},"2025-06-06",40400,{"date":1685,"open":1167,"high":508,"low":885,"close":891,"change":1557,"percent_change":1686,"volume":1687,"transactions":9,"vwap":891},"2025-06-05",-3.34,59700,{"date":1689,"open":1443,"high":564,"low":874,"close":985,"change":452,"percent_change":1690,"volume":1484,"transactions":9,"vwap":985},"2025-06-04",-1.44,{"date":1692,"open":256,"high":187,"low":1158,"close":1032,"change":935,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1032},"2025-06-03",-2.99,59000,{"date":1696,"open":963,"high":304,"low":963,"close":509,"change":1697,"percent_change":795,"volume":1698,"transactions":9,"vwap":509},"2025-06-02",0.29,148700,{"date":1700,"open":979,"high":1189,"low":880,"close":1197,"change":495,"percent_change":1198,"volume":1551,"transactions":9,"vwap":1197},"2025-05-30",{"date":1702,"open":897,"high":985,"low":896,"close":979,"change":679,"percent_change":1703,"volume":1704,"transactions":9,"vwap":979},"2025-05-29",2.18,27100,{"date":1706,"open":1197,"high":1197,"low":887,"close":896,"change":452,"percent_change":744,"volume":1707,"transactions":9,"vwap":896},"2025-05-28",6500,{"date":1709,"open":1001,"high":1197,"low":986,"close":886,"change":700,"percent_change":1710,"volume":931,"transactions":9,"vwap":886},"2025-05-27",2.87,{"date":1712,"open":957,"high":898,"low":1002,"close":904,"change":323,"percent_change":905,"volume":1363,"transactions":9,"vwap":904},"2025-05-23",{"date":1714,"open":1230,"high":898,"low":177,"close":898,"change":1332,"percent_change":1715,"volume":1716,"transactions":9,"vwap":898},"2025-05-22",3.41,64200,{"date":1718,"open":957,"high":897,"low":1226,"close":996,"change":112,"percent_change":654,"volume":1719,"transactions":9,"vwap":996},"2025-05-21",92200,{"date":1721,"open":1251,"high":903,"low":1230,"close":1722,"change":421,"percent_change":421,"volume":1723,"transactions":9,"vwap":1722},"2025-05-20",4.41,59400,{"date":1725,"open":1230,"high":1001,"low":1230,"close":1722,"change":189,"percent_change":399,"volume":1539,"transactions":9,"vwap":1722},"2025-05-19",{"date":1727,"open":914,"high":898,"low":1231,"close":957,"change":313,"percent_change":1728,"volume":1729,"transactions":9,"vwap":957},"2025-05-16",-0.89,135600,{"date":1731,"open":909,"high":873,"low":903,"close":903,"change":421,"percent_change":421,"volume":1369,"transactions":9,"vwap":903},"2025-05-15",{"date":1733,"open":887,"high":880,"low":903,"close":903,"change":332,"percent_change":1734,"volume":1735,"transactions":9,"vwap":903},"2025-05-14",-1.75,6700,{"date":1737,"open":904,"high":885,"low":1231,"close":909,"change":600,"percent_change":1016,"volume":1738,"transactions":9,"vwap":909},"2025-05-13",5800,{"date":1740,"open":1197,"high":1197,"low":903,"close":904,"change":935,"percent_change":1741,"volume":1742,"transactions":9,"vwap":904},"2025-05-12",-3.21,7000,{"date":1744,"open":897,"high":979,"low":887,"close":873,"change":348,"percent_change":1353,"volume":1745,"transactions":9,"vwap":873},"2025-05-09",9000,{"date":1747,"open":914,"high":897,"low":957,"close":897,"change":224,"percent_change":206,"volume":1748,"transactions":9,"vwap":897},"2025-05-08",10800,{"date":1750,"open":887,"high":921,"low":1002,"close":986,"change":283,"percent_change":1751,"volume":1752,"transactions":9,"vwap":986},"2025-05-07",-1.97,7900,{"date":1754,"open":974,"high":886,"low":974,"close":921,"change":700,"percent_change":1755,"volume":1756,"transactions":9,"vwap":921},"2025-05-06",2.93,20300,{"date":1758,"open":1247,"high":974,"low":1247,"close":974,"change":19,"percent_change":1759,"volume":1760,"transactions":9,"vwap":974},"2025-05-05",0.45,2300,{"date":1762,"open":1255,"high":1001,"low":1247,"close":1255,"change":340,"percent_change":1146,"volume":1763,"transactions":9,"vwap":1255},"2025-05-02",4800,{"date":1765,"open":980,"high":1231,"low":1232,"close":1232,"change":305,"percent_change":1233,"volume":1509,"transactions":9,"vwap":1232},"2025-05-01",{"date":1767,"open":1232,"high":1231,"low":1232,"close":1002,"change":348,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1002},"2025-04-30",0.92,8100,{"date":1771,"open":1251,"high":974,"low":1226,"close":1226,"change":189,"percent_change":1072,"volume":1772,"transactions":9,"vwap":1226},"2025-04-29",6800,{"date":1774,"open":1002,"high":957,"low":1775,"close":1251,"change":332,"percent_change":1003,"volume":1776,"transactions":9,"vwap":1251},"2025-04-28",4.3,9400,{"date":1778,"open":1722,"high":903,"low":1722,"close":934,"change":112,"percent_change":782,"volume":1772,"transactions":9,"vwap":934},"2025-04-25",{"date":1780,"open":1226,"high":887,"low":1226,"close":986,"change":1332,"percent_change":1333,"volume":1627,"transactions":9,"vwap":986},"2025-04-24",{"date":1782,"open":1775,"high":1230,"low":1783,"close":1784,"change":542,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-04-23",4.27,4.33,1.88,20800,{"date":181,"open":1788,"high":1230,"low":177,"close":177,"change":112,"percent_change":654,"volume":1789,"transactions":9,"vwap":177},4.26,7400]