[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUNA":3,"homepage-market-summary":30,"stock-historical-AUNA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AUNA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Auna S.A.","NYSE",null,"Common Stock","Auna SA is a healthcare provider. It operates hospitals and clinics in Mexico, Peru, and Colombia, and provides prepaid healthcare plans in Peru and dental and vision plans in Mexico. Its network includes several healthcare network facilities, consisting of hospitals, outpatient, prevention, and wellness facilities. The company operates in the following segments: Oncosalud Peru and Healthcare services in Peru, Colombia, and Mexico. Geographically, operates in Peru, Colombia, and Mexico, with the maximium of revenue from Peru.","15,254",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.06,5.07,5.13,5,4.98,0.08,1.61,266323.741443,2112,5.0695,6.79,4.09,263840.7625011753,35.9,635,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},7.39,195708,71433331.387795,-27.4,"2025-04-22",[182,183,190,197,206,215,225,234,245,253,262,269,277,286,296,303,311,317,323,332,341,351,357,365,370,377,384,392,401,407,413,421,431,439,447,453,460,469,476,483,490,497,504,509,515,521,526,531,538,543,551,558,563,568,573,577,582,586,590,596,600,603,608,613,618,624,627,634,638,643,648,654,658,661,665,670,675,679,684,691,698,705,714,721,728,734,739,747,752,758,766,771,779,787,794,800,806,812,817,821,825,828,831,834,838,843,847,851,854,859,863,868,872,876,881,887,893,900,905,911,918,926,934,941,948,953,960,965,971,976,981,985,992,998,1003,1011,1015,1020,1026,1031,1035,1040,1046,1052,1056,1061,1065,1069,1073,1077,1081,1085,1088,1091,1094,1098,1102,1106,1111,1114,1118,1122,1126,1132,1137,1142,1149,1154,1158,1162,1165,1170,1174,1178,1184,1187,1192,1197,1200,1204,1210,1214,1220,1224,1228,1231,1237,1241,1244,1248,1252,1256,1260,1264,1267,1271,1276,1281,1285,1288,1292,1295,1298,1304,1307,1311,1314,1318,1321,1326,1330,1334,1337,1341,1346,1350,1354,1358,1362,1366,1370,1373,1378,1381,1385,1389,1394,1398,1403,1407,1413,1419,1422,1428,1435,1440,1446,1452,1458,1465,1471,1478,1485,1492,1497,1503,1510,1515,1519,1524,1531,1535,1539,1544,1548,1553,1558,1563,1570,1573,1577,1582,1588,1592,1596,1600,1604,1608,1611,1614,1617,1621,1625,1628,1633,1637,1641,1646,1650,1655,1660,1665,1668,1674,1679,1681,1685,1689,1692,1698,1701,1705,1708,1711,1715,1721,1725,1731,1734,1737,1741,1745,1749,1753,1756,1761,1764,1767,1770,1774,1777,1780,1784,1787,1790,1793,1797,1802,1806,1810,1814,1817,1820,1823,1826,1831,1834,1839,1844,1848,1852,1856,1860,1864,1868,1872,1875,1880,1883,1886,1891,1896,1901,1907,1914,1921,1929,1935,1937,1942,1946,1951,1957,1961,1964,1969,1972,1979,1984,1988,1994,2000,2004,2007,2011],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":19,"high":185,"low":19,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",5.05,0,77093.420781,1735,5.0076,{"date":191,"open":185,"high":185,"low":19,"close":19,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",-0.09,-1.78,78807.379567,985,5.0179,{"date":198,"open":199,"high":200,"low":201,"close":16,"change":202,"percent_change":46,"volume":203,"transactions":204,"vwap":205},"2026-09-29",5.04,5.09,4.99,0.05,93955.019903,1387,5.0384,{"date":207,"open":15,"high":17,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",4.95,5.02,-0.08,-1.57,195524.98507,2203,5.0368,{"date":216,"open":200,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",5.2189,5.075,5.1,0.01,0.2,75359.423032,1021,5.1073,{"date":226,"open":227,"high":228,"low":16,"close":200,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",5.14,5.155,-0.06,-1.17,63104.390511,1321,5.1077,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",5.22,5.23,5.11,5.15,-0.07,-1.34,154110.971854,2180,5.1585,{"date":246,"open":237,"high":247,"low":17,"close":236,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",5.265,0.04,0.77,157690.702267,1860,5.1763,{"date":254,"open":255,"high":256,"low":209,"close":257,"change":20,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",5.12,5.2,5.18,1.57,131514.856035,1289,5.158,{"date":263,"open":238,"high":256,"low":200,"close":219,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",-0.04,-0.78,153043.613185,1505,5.1282,{"date":270,"open":271,"high":272,"low":227,"close":227,"change":192,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",5.26,5.38,-1.72,193210.575803,2059,5.2696,{"date":278,"open":279,"high":271,"low":280,"close":237,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",5.21,5.153,0.07,1.36,81312.432376,1864,5.2076,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":281,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",5.08,5.19,5.01,5.16,1.38,131527.907632,1963,5.1036,{"date":297,"open":291,"high":298,"low":218,"close":200,"change":210,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",5.195,-1.55,104114.757977,1356,5.1301,{"date":304,"open":256,"high":305,"low":306,"close":306,"change":112,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",5.24,5.17,-0.19,62838.536214,1314,5.1855,{"date":312,"open":306,"high":305,"low":306,"close":257,"change":220,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",0.19,93935.204399,2031,5.2042,{"date":318,"open":236,"high":319,"low":291,"close":306,"change":240,"percent_change":241,"volume":320,"transactions":321,"vwap":322},"2026-09-09",5.25,83454.48363,1950,5.2018,{"date":324,"open":325,"high":326,"low":327,"close":305,"change":264,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",5.29,5.31,5.1802,-0.76,149325.512596,2239,5.2318,{"date":333,"open":334,"high":334,"low":319,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",5.36,5.28,-0.11,-2.04,85337.976166,1777,5.2983,{"date":342,"open":237,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",5.425,5.225,5.39,0.17,3.26,115172.125167,2080,5.3458,{"date":352,"open":289,"high":326,"low":353,"close":236,"change":281,"percent_change":282,"volume":354,"transactions":355,"vwap":356},"2026-09-02",5.1801,80795.123384,1228,5.2644,{"date":358,"open":255,"high":359,"low":255,"close":239,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",5.235,-0.02,-0.39,58714.898118,1158,5.1732,{"date":366,"open":227,"high":256,"low":238,"close":306,"change":112,"percent_change":307,"volume":367,"transactions":368,"vwap":369},"2026-08-31",151009.173989,1342,5.168,{"date":371,"open":291,"high":372,"low":238,"close":257,"change":281,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",5.2673,1.37,103090.276839,2037,5.1781,{"date":378,"open":236,"high":319,"low":238,"close":238,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",-0.12,-2.29,189140.769703,3619,5.2186,{"date":385,"open":271,"high":386,"low":237,"close":237,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",5.35,-0.05,-0.95,86023.691908,1571,5.2753,{"date":393,"open":394,"high":395,"low":236,"close":335,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",5.32,5.355,-0.03,-0.56,80294.042998,1785,5.2917,{"date":402,"open":325,"high":394,"low":256,"close":326,"change":202,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",0.95,151911.128448,2113,5.2707,{"date":408,"open":305,"high":409,"low":289,"close":271,"change":220,"percent_change":313,"volume":410,"transactions":411,"vwap":412},"2026-08-21",5.33,95419.563692,1711,5.2767,{"date":414,"open":343,"high":415,"low":17,"close":319,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-20",5.44,-0.18,-3.31,252186.53716,2861,5.2383,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":220,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",4.64,5.64,4.6,5.43,0.18,913722.015575,6267,5.1851,{"date":432,"open":272,"high":433,"low":434,"close":435,"change":248,"percent_change":159,"volume":436,"transactions":437,"vwap":438},"2026-08-18",5.52,5.34,5.42,456247.274792,4874,5.4477,{"date":440,"open":441,"high":442,"low":279,"close":272,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":350},"2026-08-17",5.3,5.45,0.14,2.67,286683.425618,2726,{"date":448,"open":271,"high":334,"low":449,"close":305,"change":387,"percent_change":388,"volume":450,"transactions":451,"vwap":452},"2026-08-14",5.2225,119188.63901,2462,5.2963,{"date":454,"open":291,"high":325,"low":291,"close":325,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",0.09,1.73,291844.344141,2311,5.2426,{"date":461,"open":441,"high":462,"low":463,"close":256,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",5.37,5.115,-0.14,-2.62,166863.4418,2161,5.1875,{"date":470,"open":326,"high":471,"low":326,"close":434,"change":20,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",5.4,1.52,83406.307443,1589,5.3351,{"date":477,"open":325,"high":409,"low":478,"close":271,"change":229,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-10",5.165,-1.13,126832.867691,2057,5.2591,{"date":484,"open":279,"high":272,"low":298,"close":394,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-07",0.12,2.31,282502.289575,2661,5.2694,{"date":491,"open":492,"high":493,"low":227,"close":256,"change":112,"percent_change":307,"volume":494,"transactions":495,"vwap":496},"2026-08-06",5.27,5.315,159129.355117,1204,5.2216,{"date":498,"open":238,"high":271,"low":499,"close":279,"change":20,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",5.0534,1.56,150658.498692,2006,5.2146,{"date":505,"open":279,"high":335,"low":463,"close":17,"change":379,"percent_change":380,"volume":506,"transactions":507,"vwap":508},"2026-08-04",149358.426426,1694,5.1816,{"date":510,"open":219,"high":441,"low":219,"close":319,"change":427,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",3.55,169383.046539,2692,5.2258,{"date":516,"open":227,"high":517,"low":18,"close":16,"change":379,"percent_change":518,"volume":519,"transactions":502,"vwap":520},"2026-07-31",5.199,-2.31,143378.991984,5.0777,{"date":522,"open":306,"high":492,"low":291,"close":289,"change":112,"percent_change":307,"volume":523,"transactions":524,"vwap":525},"2026-07-30",161580.98658,2386,5.2002,{"date":527,"open":256,"high":271,"low":17,"close":256,"change":186,"percent_change":186,"volume":528,"transactions":529,"vwap":530},"2026-07-29",134017.020335,2742,5.192,{"date":532,"open":185,"high":236,"low":185,"close":256,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",0.1,1.96,102884.064267,1959,5.1948,{"date":539,"open":218,"high":228,"low":290,"close":219,"change":107,"percent_change":60,"volume":540,"transactions":541,"vwap":542},"2026-07-27",118936.967966,1798,5.1013,{"date":544,"open":545,"high":256,"low":545,"close":199,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-24",4.89,0.16,3.28,115380.358931,1745,5.0796,{"date":552,"open":289,"high":289,"low":553,"close":553,"change":464,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",4.88,-2.79,98965.470301,2325,4.9178,{"date":559,"open":219,"high":291,"low":209,"close":209,"change":210,"percent_change":211,"volume":560,"transactions":561,"vwap":562},"2026-07-22",97686.465783,2357,5.0647,{"date":564,"open":239,"high":236,"low":209,"close":219,"change":360,"percent_change":361,"volume":565,"transactions":566,"vwap":567},"2026-07-21",148109.07424,2572,5.0882,{"date":569,"open":17,"high":441,"low":463,"close":255,"change":186,"percent_change":186,"volume":570,"transactions":571,"vwap":572},"2026-07-20",185828.833142,3109,5.2089,{"date":574,"open":255,"high":256,"low":200,"close":255,"change":396,"percent_change":575,"volume":576,"transactions":9,"vwap":255},"2026-07-17",-0.58,106500,{"date":578,"open":579,"high":236,"low":579,"close":239,"change":533,"percent_change":580,"volume":581,"transactions":9,"vwap":239},"2026-07-16",5.03,1.98,112800,{"date":583,"open":17,"high":305,"low":185,"close":185,"change":112,"percent_change":584,"volume":585,"transactions":9,"vwap":185},"2026-07-15",-0.2,83500,{"date":587,"open":256,"high":441,"low":290,"close":15,"change":307,"percent_change":588,"volume":589,"transactions":9,"vwap":15},"2026-07-14",-3.62,187900,{"date":591,"open":17,"high":592,"low":17,"close":319,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":319},"2026-07-13",5.375,0.15,2.94,175600,{"date":597,"open":289,"high":256,"low":15,"close":219,"change":240,"percent_change":598,"volume":599,"transactions":9,"vwap":219},"2026-07-10",-1.35,163700,{"date":601,"open":237,"high":237,"low":288,"close":306,"change":396,"percent_change":575,"volume":602,"transactions":9,"vwap":306},"2026-07-09",110500,{"date":604,"open":17,"high":441,"low":238,"close":256,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":256},"2026-07-08",0.03,0.58,144900,{"date":609,"open":471,"high":435,"low":291,"close":306,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":306},"2026-07-07",-0.13,-2.45,134200,{"date":614,"open":319,"high":615,"low":289,"close":441,"change":605,"percent_change":616,"volume":617,"transactions":9,"vwap":441},"2026-07-06",5.49,0.57,313400,{"date":619,"open":306,"high":394,"low":620,"close":492,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":492},"2026-07-02",5.123,0.13,2.53,201500,{"date":625,"open":257,"high":394,"low":255,"close":227,"change":220,"percent_change":313,"volume":626,"transactions":9,"vwap":227},"2026-07-01",181500,{"date":628,"open":629,"high":630,"low":631,"close":17,"change":485,"percent_change":632,"volume":633,"transactions":9,"vwap":17},"2026-06-30",4.96,5.205,4.94,2.4,442500,{"date":635,"open":279,"high":492,"low":290,"close":290,"change":464,"percent_change":636,"volume":637,"transactions":9,"vwap":290},"2026-06-29",-2.72,159200,{"date":639,"open":640,"high":257,"low":640,"close":239,"change":593,"percent_change":641,"volume":642,"transactions":9,"vwap":239},"2026-06-26",4.91,3,174600,{"date":644,"open":645,"high":185,"low":645,"close":18,"change":281,"percent_change":646,"volume":647,"transactions":9,"vwap":18},"2026-06-25",4.92,1.42,150800,{"date":649,"open":15,"high":255,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-24",4.93,-0.15,-2.95,171900,{"date":655,"open":271,"high":492,"low":15,"close":288,"change":416,"percent_change":656,"volume":657,"transactions":9,"vwap":288},"2026-06-23",-3.42,135600,{"date":659,"open":291,"high":462,"low":238,"close":271,"change":621,"percent_change":622,"volume":660,"transactions":9,"vwap":271},"2026-06-22",409300,{"date":662,"open":227,"high":335,"low":16,"close":17,"change":605,"percent_change":663,"volume":664,"transactions":9,"vwap":17},"2026-06-18",0.59,328600,{"date":666,"open":319,"high":272,"low":218,"close":219,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":219},"2026-06-17",-0.17,-3.23,470100,{"date":671,"open":209,"high":325,"low":18,"close":492,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":492},"2026-06-16",0.28,5.61,207400,{"date":676,"open":208,"high":290,"low":545,"close":201,"change":107,"percent_change":677,"volume":678,"transactions":9,"vwap":201},"2026-06-15",1.22,427900,{"date":680,"open":631,"high":19,"low":681,"close":650,"change":360,"percent_change":682,"volume":683,"transactions":9,"vwap":650},"2026-06-12",4.9,-0.4,251300,{"date":685,"open":686,"high":687,"low":688,"close":208,"change":621,"percent_change":689,"volume":690,"transactions":9,"vwap":208},"2026-06-11",4.81,4.97,4.75,2.7,444200,{"date":692,"open":686,"high":693,"low":694,"close":695,"change":220,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-10",4.87,4.74,4.82,0.21,322900,{"date":699,"open":700,"high":645,"low":701,"close":686,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":686},"2026-06-09",4.7,4.68,0.29,6.42,512900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-08",4.43,4.618,4.35,4.52,0.11,2.49,362600,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":192,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-05",4.5,4.54,4.41,-2,245600,{"date":722,"open":723,"high":724,"low":723,"close":716,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":716},"2026-06-04",4.45,4.626,0.02,0.45,276700,{"date":729,"open":723,"high":730,"low":723,"close":731,"change":360,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-03",4.67,4.48,-0.44,210800,{"date":735,"open":688,"high":736,"low":716,"close":716,"change":264,"percent_change":737,"volume":738,"transactions":9,"vwap":716},"2026-06-02",4.875,-0.88,440500,{"date":740,"open":741,"high":742,"low":743,"close":717,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":717},"2026-06-01",4.26,4.657,4.25,0.39,9.4,482900,{"date":748,"open":749,"high":749,"low":26,"close":750,"change":264,"percent_change":388,"volume":751,"transactions":9,"vwap":750},"2026-05-29",4.55,4.15,698800,{"date":753,"open":750,"high":743,"low":754,"close":755,"change":605,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-28",4.14,4.19,0.72,333400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":192,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-27",4.23,4.232,4.13,4.16,-2.12,601100,{"date":767,"open":768,"high":709,"low":750,"close":743,"change":229,"percent_change":769,"volume":770,"transactions":9,"vwap":743},"2026-05-26",4.34,-1.39,683800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":210,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-22",4.44,4.445,4.17,4.31,-1.82,508400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":220,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-05-21",4.37,4.49,4.24,4.39,0.23,782400,{"date":788,"open":789,"high":700,"low":741,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-20",4.69,4.38,-0.37,-7.79,1134100,{"date":795,"open":796,"high":553,"low":797,"close":688,"change":336,"percent_change":798,"volume":799,"transactions":9,"vwap":688},"2026-05-19",4.86,4.72,-2.26,304600,{"date":801,"open":802,"high":208,"low":803,"close":796,"change":107,"percent_change":804,"volume":805,"transactions":9,"vwap":796},"2026-05-18",4.8,4.762,1.25,143200,{"date":807,"open":640,"high":629,"low":808,"close":802,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":802},"2026-05-15",4.76,-0.21,-4.19,253300,{"date":813,"open":645,"high":199,"low":814,"close":290,"change":485,"percent_change":815,"volume":816,"transactions":9,"vwap":290},"2026-05-14",4.85,2.45,141300,{"date":818,"open":796,"high":650,"low":819,"close":545,"change":112,"percent_change":584,"volume":820,"transactions":9,"vwap":545},"2026-05-13",4.78,329400,{"date":822,"open":15,"high":227,"low":802,"close":681,"change":651,"percent_change":823,"volume":824,"transactions":9,"vwap":681},"2026-05-12",-2.97,528200,{"date":826,"open":199,"high":238,"low":19,"close":185,"change":360,"percent_change":361,"volume":827,"transactions":9,"vwap":185},"2026-05-11",261800,{"date":829,"open":16,"high":200,"low":19,"close":16,"change":186,"percent_change":186,"volume":830,"transactions":9,"vwap":16},"2026-05-08",279000,{"date":832,"open":239,"high":237,"low":290,"close":16,"change":210,"percent_change":299,"volume":833,"transactions":9,"vwap":16},"2026-05-07",195100,{"date":835,"open":199,"high":236,"low":209,"close":239,"change":485,"percent_change":836,"volume":837,"transactions":9,"vwap":239},"2026-05-06",2.39,194200,{"date":839,"open":629,"high":840,"low":814,"close":579,"change":20,"percent_change":841,"volume":842,"transactions":9,"vwap":579},"2026-05-05",5.055,1.62,248700,{"date":844,"open":227,"high":227,"low":208,"close":208,"change":307,"percent_change":845,"volume":846,"transactions":9,"vwap":208},"2026-05-04",-3.7,155900,{"date":848,"open":15,"high":849,"low":15,"close":227,"change":281,"percent_change":292,"volume":850,"transactions":9,"vwap":227},"2026-05-01",5.219,81600,{"date":852,"open":200,"high":238,"low":18,"close":16,"change":264,"percent_change":265,"volume":853,"transactions":9,"vwap":16},"2026-04-30",221600,{"date":855,"open":271,"high":856,"low":185,"close":238,"change":416,"percent_change":857,"volume":858,"transactions":9,"vwap":238},"2026-04-29",5.285,-3.4,235100,{"date":860,"open":409,"high":272,"low":279,"close":325,"change":360,"percent_change":861,"volume":862,"transactions":9,"vwap":325},"2026-04-28",-0.38,118500,{"date":864,"open":291,"high":865,"low":239,"close":326,"change":711,"percent_change":866,"volume":867,"transactions":9,"vwap":326},"2026-04-27",5.385,2.12,234400,{"date":869,"open":239,"high":237,"low":18,"close":256,"change":202,"percent_change":870,"volume":871,"transactions":9,"vwap":256},"2026-04-24",0.97,304000,{"date":873,"open":256,"high":256,"low":185,"close":239,"change":229,"percent_change":874,"volume":875,"transactions":9,"vwap":239},"2026-04-23",-1.15,233100,{"date":877,"open":441,"high":878,"low":17,"close":279,"change":229,"percent_change":879,"volume":880,"transactions":9,"vwap":279},"2026-04-22",5.328,-1.14,268800,{"date":882,"open":883,"high":673,"low":319,"close":492,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":492},"2026-04-21",5.5,-0.25,-4.53,219700,{"date":888,"open":889,"high":673,"low":890,"close":433,"change":891,"percent_change":193,"volume":892,"transactions":9,"vwap":433},"2026-04-20",5.55,5.465,-0.1,135100,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":533,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-17",5.54,5.648,5.62,1.81,195400,{"date":901,"open":334,"high":902,"low":271,"close":433,"change":485,"percent_change":903,"volume":904,"transactions":9,"vwap":433},"2026-04-16",5.65,2.22,370200,{"date":906,"open":907,"high":907,"low":394,"close":471,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":471},"2026-04-15",5.63,-0.16,-2.88,305700,{"date":912,"open":913,"high":914,"low":615,"close":915,"change":416,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-14",5.76,5.783,5.56,-3.14,371200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":464,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-13",5.83,5.95,5.702,5.74,-2.38,215700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":891,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-10",6,6.03,5.81,5.88,-1.67,135400,{"date":935,"open":936,"high":929,"low":937,"close":938,"change":248,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-09",5.97,5.8,5.98,0.67,311200,{"date":942,"open":943,"high":938,"low":944,"close":945,"change":621,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-08",5.92,5.79,5.94,2.24,170200,{"date":949,"open":920,"high":943,"low":950,"close":930,"change":396,"percent_change":951,"volume":952,"transactions":9,"vwap":930},"2026-04-07",5.665,-0.51,95200,{"date":954,"open":955,"high":931,"low":956,"close":957,"change":427,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-06",5.66,5.644,5.84,3.18,183900,{"date":961,"open":673,"high":962,"low":435,"close":955,"change":248,"percent_change":963,"volume":964,"transactions":9,"vwap":955},"2026-04-02",5.69,0.71,100600,{"date":966,"open":967,"high":968,"low":435,"close":897,"change":711,"percent_change":969,"volume":970,"transactions":9,"vwap":897},"2026-04-01",5.58,5.675,2,180200,{"date":972,"open":334,"high":889,"low":386,"close":973,"change":785,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-31",5.51,4.36,184300,{"date":977,"open":955,"high":978,"low":335,"close":335,"change":791,"percent_change":979,"volume":980,"transactions":9,"vwap":335},"2026-03-30",5.695,-6.55,308400,{"date":982,"open":955,"high":914,"low":967,"close":902,"change":464,"percent_change":983,"volume":984,"transactions":9,"vwap":902},"2026-03-27",-2.42,231700,{"date":986,"open":987,"high":988,"low":989,"close":944,"change":307,"percent_change":990,"volume":991,"transactions":9,"vwap":944},"2026-03-26",5.93,6.02,5.73,-3.18,431300,{"date":993,"open":994,"high":938,"low":995,"close":938,"change":546,"percent_change":996,"volume":997,"transactions":9,"vwap":938},"2026-03-25",5.89,5.71,2.75,272400,{"date":999,"open":994,"high":943,"low":955,"close":1000,"change":210,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-24",5.82,-1.36,293500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-03-23",5.7,5.9,5.546,0.26,4.61,689000,{"date":1012,"open":937,"high":930,"low":865,"close":424,"change":651,"percent_change":1013,"volume":1014,"transactions":9,"vwap":424},"2026-03-20",-2.59,524700,{"date":1016,"open":1017,"high":936,"low":1018,"close":944,"change":485,"percent_change":866,"volume":1019,"transactions":9,"vwap":944},"2026-03-19",5.67,5.635,565800,{"date":1021,"open":937,"high":1022,"low":1023,"close":1017,"change":610,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1017},"2026-03-18",6.05,5.53,-2.24,1006500,{"date":1027,"open":289,"high":1006,"low":289,"close":937,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":937},"2026-03-17",0.62,11.97,1291600,{"date":1032,"open":219,"high":471,"low":18,"close":257,"change":455,"percent_change":1033,"volume":1034,"transactions":9,"vwap":257},"2026-03-16",1.77,560200,{"date":1036,"open":19,"high":219,"low":1037,"close":200,"change":711,"percent_change":1038,"volume":1039,"transactions":9,"vwap":200},"2026-03-13",4.835,2.21,508300,{"date":1041,"open":256,"high":1042,"low":802,"close":19,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":19},"2026-03-12",5.215,-0.22,-4.23,585800,{"date":1047,"open":1048,"high":1049,"low":185,"close":256,"change":127,"percent_change":1050,"volume":1051,"transactions":9,"vwap":256},"2026-03-11",5.57,6.29,8.33,2503700,{"date":1053,"open":819,"high":631,"low":1009,"close":802,"change":605,"percent_change":1054,"volume":1055,"transactions":9,"vwap":802},"2026-03-10",0.63,546700,{"date":1057,"open":1058,"high":686,"low":710,"close":1058,"change":229,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-09",4.77,-1.24,301700,{"date":1062,"open":640,"high":645,"low":789,"close":1063,"change":379,"percent_change":983,"volume":1064,"transactions":9,"vwap":1063},"2026-03-06",4.83,395100,{"date":1066,"open":579,"high":227,"low":631,"close":208,"change":336,"percent_change":1067,"volume":1068,"transactions":9,"vwap":208},"2026-03-05",-2.17,296100,{"date":1070,"open":16,"high":17,"low":579,"close":15,"change":248,"percent_change":1071,"volume":1072,"transactions":9,"vwap":15},"2026-03-04",0.8,235500,{"date":1074,"open":15,"high":219,"low":686,"close":209,"change":891,"percent_change":1075,"volume":1076,"transactions":9,"vwap":209},"2026-03-03",-1.95,324700,{"date":1078,"open":441,"high":386,"low":16,"close":255,"change":1043,"percent_change":1079,"volume":1080,"transactions":9,"vwap":255},"2026-03-02",-4.12,323500,{"date":1082,"open":334,"high":615,"low":1083,"close":434,"change":725,"percent_change":147,"volume":1084,"transactions":9,"vwap":434},"2026-02-27",5.335,483000,{"date":1086,"open":17,"high":434,"low":16,"close":394,"change":122,"percent_change":650,"volume":1087,"transactions":9,"vwap":394},"2026-02-26",263800,{"date":1089,"open":239,"high":237,"low":16,"close":16,"change":240,"percent_change":1001,"volume":1090,"transactions":9,"vwap":16},"2026-02-25",568200,{"date":1092,"open":255,"high":289,"low":18,"close":227,"change":605,"percent_change":663,"volume":1093,"transactions":9,"vwap":227},"2026-02-24",193600,{"date":1095,"open":492,"high":492,"low":650,"close":238,"change":667,"percent_change":1096,"volume":1097,"transactions":9,"vwap":238},"2026-02-23",-3.22,405600,{"date":1099,"open":16,"high":434,"low":16,"close":335,"change":1100,"percent_change":808,"volume":1101,"transactions":9,"vwap":335},"2026-02-20",0.24,596000,{"date":1103,"open":814,"high":199,"low":814,"close":199,"change":485,"percent_change":1104,"volume":1105,"transactions":9,"vwap":199},"2026-02-19",2.44,1688600,{"date":1107,"open":650,"high":687,"low":1108,"close":645,"change":264,"percent_change":1109,"volume":1110,"transactions":9,"vwap":645},"2026-02-18",4.821,-0.81,742100,{"date":1112,"open":290,"high":290,"low":645,"close":629,"change":186,"percent_change":186,"volume":1113,"transactions":9,"vwap":629},"2026-02-17",370600,{"date":1115,"open":629,"high":290,"low":640,"close":629,"change":248,"percent_change":1116,"volume":1117,"transactions":9,"vwap":629},"2026-02-13",0.81,515900,{"date":1119,"open":650,"high":631,"low":1063,"close":645,"change":107,"percent_change":1120,"volume":1121,"transactions":9,"vwap":645},"2026-02-12",1.23,488400,{"date":1123,"open":808,"high":681,"low":694,"close":796,"change":533,"percent_change":1124,"volume":1125,"transactions":9,"vwap":796},"2026-02-11",2.1,1077600,{"date":1127,"open":650,"high":1128,"low":1129,"close":808,"change":264,"percent_change":1130,"volume":1131,"transactions":9,"vwap":808},"2026-02-10",5.028,4.735,-0.83,1320700,{"date":1133,"open":819,"high":693,"low":1134,"close":802,"change":248,"percent_change":1135,"volume":1136,"transactions":9,"vwap":802},"2026-02-09",4.745,0.84,330900,{"date":1138,"open":1139,"high":819,"low":1140,"close":808,"change":122,"percent_change":895,"volume":1141,"transactions":9,"vwap":808},"2026-02-06",4.53,4.46,292000,{"date":1143,"open":1144,"high":694,"low":1145,"close":1146,"change":192,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-05",4.57,4.47,4.51,-1.96,346700,{"date":1150,"open":1151,"high":1058,"low":1144,"close":425,"change":240,"percent_change":1152,"volume":1153,"transactions":9,"vwap":425},"2026-02-04",4.63,-1.5,348600,{"date":1155,"open":814,"high":814,"low":730,"close":730,"change":464,"percent_change":1156,"volume":1157,"transactions":9,"vwap":730},"2026-02-03",-2.91,218500,{"date":1159,"open":681,"high":681,"low":819,"close":686,"change":264,"percent_change":1160,"volume":1161,"transactions":9,"vwap":686},"2026-02-02",-0.82,458800,{"date":1163,"open":796,"high":545,"low":688,"close":814,"change":186,"percent_change":186,"volume":1164,"transactions":9,"vwap":814},"2026-01-30",426200,{"date":1166,"open":441,"high":441,"low":814,"close":814,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":814},"2026-01-29",-0.45,-8.49,456900,{"date":1171,"open":442,"high":973,"low":1172,"close":441,"change":651,"percent_change":1173,"volume":1090,"transactions":9,"vwap":441},"2026-01-28",5.271,-2.75,{"date":1175,"open":902,"high":902,"low":386,"close":442,"change":464,"percent_change":1176,"volume":1177,"transactions":9,"vwap":442},"2026-01-27",-2.5,691900,{"date":1179,"open":1180,"high":1181,"low":426,"close":1182,"change":240,"percent_change":1059,"volume":1183,"transactions":9,"vwap":1182},"2026-01-26",5.6,5.744,5.59,476400,{"date":1185,"open":897,"high":995,"low":409,"close":955,"change":186,"percent_change":186,"volume":1186,"transactions":9,"vwap":955},"2026-01-23",365200,{"date":1188,"open":199,"high":1189,"low":199,"close":955,"change":38,"percent_change":1190,"volume":1191,"transactions":9,"vwap":955},"2026-01-22",5.72,14.81,449700,{"date":1193,"open":730,"high":208,"low":96,"close":650,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":650},"2026-01-21",0.3,6.48,557400,{"date":1198,"open":96,"high":208,"low":1144,"close":1151,"change":186,"percent_change":186,"volume":1199,"transactions":9,"vwap":1151},"2026-01-20",636600,{"date":1201,"open":700,"high":700,"low":1139,"close":1151,"change":248,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1151},"2026-01-16",0.87,556300,{"date":1205,"open":1009,"high":1206,"low":1207,"close":1208,"change":387,"percent_change":73,"volume":1209,"transactions":9,"vwap":1208},"2026-01-15",4.699,4.58,4.59,225200,{"date":1211,"open":700,"high":688,"low":423,"close":423,"change":210,"percent_change":1212,"volume":1213,"transactions":9,"vwap":423},"2026-01-14",-1.69,176900,{"date":1215,"open":1216,"high":1063,"low":1217,"close":797,"change":240,"percent_change":1218,"volume":1219,"transactions":9,"vwap":797},"2026-01-13",4.79,4.66,-1.46,158900,{"date":1221,"open":814,"high":553,"low":808,"close":1216,"change":192,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1216},"2026-01-12",-1.84,232200,{"date":1225,"open":629,"high":18,"low":1063,"close":553,"change":336,"percent_change":1226,"volume":1227,"transactions":9,"vwap":553},"2026-01-09",-2.2,252400,{"date":1229,"open":208,"high":290,"low":693,"close":201,"change":725,"percent_change":127,"volume":1230,"transactions":9,"vwap":201},"2026-01-08",51000,{"date":1232,"open":209,"high":1233,"low":1234,"close":687,"change":387,"percent_change":1235,"volume":1236,"transactions":9,"vwap":687},"2026-01-07",5.035,4.885,-1,111100,{"date":1238,"open":693,"high":199,"low":688,"close":209,"change":593,"percent_change":1239,"volume":1240,"transactions":9,"vwap":209},"2026-01-06",3.08,198700,{"date":1242,"open":694,"high":545,"low":1217,"close":693,"change":711,"percent_change":486,"volume":1243,"transactions":9,"vwap":693},"2026-01-05",115900,{"date":1245,"open":640,"high":19,"low":694,"close":808,"change":908,"percent_change":1246,"volume":1247,"transactions":9,"vwap":808},"2026-01-02",-3.25,134500,{"date":1249,"open":681,"high":209,"low":686,"close":645,"change":248,"percent_change":1250,"volume":1251,"transactions":9,"vwap":645},"2025-12-31",0.82,185400,{"date":1253,"open":1151,"high":1254,"low":425,"close":553,"change":785,"percent_change":208,"volume":1255,"transactions":9,"vwap":553},"2025-12-30",4.925,234000,{"date":1257,"open":425,"high":730,"low":1139,"close":96,"change":202,"percent_change":1258,"volume":1259,"transactions":9,"vwap":96},"2025-12-29",1.09,604600,{"date":1261,"open":1262,"high":1262,"low":716,"close":425,"change":387,"percent_change":73,"volume":1263,"transactions":9,"vwap":425},"2025-12-26",4.62,131700,{"date":1265,"open":425,"high":730,"low":425,"close":96,"change":248,"percent_change":1202,"volume":1266,"transactions":9,"vwap":96},"2025-12-24",62000,{"date":1268,"open":716,"high":1217,"low":716,"close":1009,"change":202,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1009},"2025-12-23",1.1,80500,{"date":1272,"open":423,"high":730,"low":1273,"close":1274,"change":387,"percent_change":73,"volume":1275,"transactions":9,"vwap":1274},"2025-12-22",4.475,4.56,102500,{"date":1277,"open":425,"high":700,"low":1278,"close":1009,"change":220,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1009},"2025-12-19",4.573,0.22,86000,{"date":1282,"open":1139,"high":1151,"low":1139,"close":425,"change":725,"percent_change":1283,"volume":1284,"transactions":9,"vwap":425},"2025-12-18",0.44,48900,{"date":1286,"open":423,"high":96,"low":1139,"close":1207,"change":605,"percent_change":137,"volume":1287,"transactions":9,"vwap":1207},"2025-12-17",108200,{"date":1289,"open":749,"high":96,"low":1290,"close":749,"change":112,"percent_change":1043,"volume":1291,"transactions":9,"vwap":749},"2025-12-16",4.506,133800,{"date":1293,"open":749,"high":1009,"low":1146,"close":1274,"change":186,"percent_change":186,"volume":1294,"transactions":9,"vwap":1274},"2025-12-15",61900,{"date":1296,"open":730,"high":688,"low":1274,"close":1274,"change":651,"percent_change":990,"volume":1297,"transactions":9,"vwap":1274},"2025-12-12",141100,{"date":1299,"open":96,"high":1300,"low":1262,"close":1301,"change":281,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-11",4.744,4.71,1.51,65400,{"date":1305,"open":1151,"high":681,"low":1207,"close":423,"change":220,"percent_change":1279,"volume":1306,"transactions":9,"vwap":423},"2025-12-10",88800,{"date":1308,"open":819,"high":695,"low":1207,"close":1151,"change":908,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1151},"2025-12-09",-3.34,138100,{"date":1312,"open":290,"high":290,"low":819,"close":1216,"change":416,"percent_change":588,"volume":1313,"transactions":9,"vwap":1216},"2025-12-08",40500,{"date":1315,"open":687,"high":1316,"low":629,"close":687,"change":220,"percent_change":221,"volume":1317,"transactions":9,"vwap":687},"2025-12-05",5.031,379800,{"date":1319,"open":208,"high":201,"low":631,"close":629,"change":202,"percent_change":89,"volume":1320,"transactions":9,"vwap":629},"2025-12-04",107700,{"date":1322,"open":686,"high":1323,"low":686,"close":640,"change":485,"percent_change":1324,"volume":1325,"transactions":9,"vwap":640},"2025-12-03",4.989,2.51,195800,{"date":1327,"open":686,"high":1328,"low":1216,"close":1216,"change":396,"percent_change":1329,"volume":933,"transactions":9,"vwap":1216},"2025-12-02",4.84,-0.62,{"date":1331,"open":96,"high":1063,"low":96,"close":695,"change":313,"percent_change":1332,"volume":1333,"transactions":9,"vwap":695},"2025-12-01",4.1,214600,{"date":1335,"open":1328,"high":1328,"low":1151,"close":1151,"change":651,"percent_change":916,"volume":1336,"transactions":9,"vwap":1151},"2025-11-28",239700,{"date":1338,"open":423,"high":819,"low":423,"close":819,"change":443,"percent_change":1339,"volume":1340,"transactions":9,"vwap":819},"2025-11-26",3.02,100000,{"date":1342,"open":797,"high":1343,"low":1262,"close":423,"change":891,"percent_change":1344,"volume":1345,"transactions":9,"vwap":423},"2025-11-25",4.845,-2.11,178300,{"date":1347,"open":1348,"high":553,"low":425,"close":694,"change":220,"percent_change":696,"volume":1349,"transactions":9,"vwap":694},"2025-11-24",4.73,402200,{"date":1351,"open":686,"high":686,"low":1262,"close":1348,"change":891,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1348},"2025-11-21",-2.07,104400,{"date":1355,"open":640,"high":650,"low":686,"close":1063,"change":192,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1063},"2025-11-20",-1.83,82200,{"date":1359,"open":227,"high":227,"low":695,"close":645,"change":809,"percent_change":1360,"volume":1361,"transactions":9,"vwap":645},"2025-11-19",-4.09,50800,{"date":1363,"open":640,"high":17,"low":640,"close":17,"change":621,"percent_change":1364,"volume":1365,"transactions":9,"vwap":17},"2025-11-18",2.6,55400,{"date":1367,"open":236,"high":236,"low":18,"close":18,"change":416,"percent_change":1368,"volume":1369,"transactions":9,"vwap":18},"2025-11-17",-3.47,75600,{"date":1371,"open":553,"high":298,"low":1063,"close":257,"change":785,"percent_change":96,"volume":1372,"transactions":9,"vwap":257},"2025-11-14",81300,{"date":1374,"open":256,"high":335,"low":693,"close":208,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":208},"2025-11-13",-0.28,-5.35,122200,{"date":1379,"open":442,"high":967,"low":239,"close":237,"change":220,"percent_change":313,"volume":1380,"transactions":9,"vwap":237},"2025-11-12",66600,{"date":1382,"open":279,"high":1383,"low":288,"close":236,"change":725,"percent_change":147,"volume":1384,"transactions":9,"vwap":236},"2025-11-11",5.403,122600,{"date":1386,"open":415,"high":415,"low":238,"close":256,"change":1043,"percent_change":1387,"volume":1388,"transactions":9,"vwap":256},"2025-11-10",-4.06,142800,{"date":1390,"open":1023,"high":1391,"low":462,"close":435,"change":336,"percent_change":1392,"volume":1393,"transactions":9,"vwap":435},"2025-11-07",5.68,-1.99,98100,{"date":1395,"open":442,"high":937,"low":442,"close":1023,"change":533,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1023},"2025-11-06",1.84,119800,{"date":1399,"open":967,"high":1180,"low":1400,"close":426,"change":667,"percent_change":1401,"volume":1402,"transactions":9,"vwap":426},"2025-11-05",5.41,-3.04,78000,{"date":1404,"open":902,"high":1405,"low":967,"close":1180,"change":220,"percent_change":427,"volume":1406,"transactions":9,"vwap":1180},"2025-11-04",5.804,89300,{"date":1408,"open":1409,"high":1006,"low":967,"close":1182,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1182},"2025-11-03",5.86,-0.32,-5.41,94100,{"date":1414,"open":1415,"high":938,"low":1000,"close":1416,"change":485,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-10-31",5.85,5.91,2.07,55000,{"date":1420,"open":1006,"high":1022,"low":913,"close":944,"change":610,"percent_change":1226,"volume":1421,"transactions":9,"vwap":944},"2025-10-30",161300,{"date":1423,"open":1424,"high":1425,"low":930,"close":943,"change":307,"percent_change":1426,"volume":1427,"transactions":9,"vwap":943},"2025-10-29",6.12,6.177,-3.11,81100,{"date":1429,"open":1430,"high":1431,"low":928,"close":1432,"change":20,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-28",6.01,6.18,6.11,1.33,58900,{"date":1436,"open":1437,"high":1438,"low":1416,"close":929,"change":610,"percent_change":1344,"volume":1439,"transactions":9,"vwap":929},"2025-10-27",6.16,6.22,100200,{"date":1441,"open":1442,"high":1443,"low":1424,"close":1437,"change":192,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1437},"2025-10-24",6.26,6.3,-1.44,67300,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":112,"percent_change":908,"volume":1451,"transactions":9,"vwap":1450},"2025-10-23",6.27,6.17,6.25,48800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1442,"change":891,"percent_change":211,"volume":1457,"transactions":9,"vwap":1442},"2025-10-22",6.38,6.705,6.24,77600,{"date":1459,"open":1448,"high":1460,"low":1461,"close":1462,"change":605,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-10-21",6.41,6.264,6.36,0.47,46500,{"date":1466,"open":1467,"high":1468,"low":1450,"close":1469,"change":725,"percent_change":142,"volume":1470,"transactions":9,"vwap":1469},"2025-10-20",6.37,6.46,6.33,75900,{"date":1472,"open":1473,"high":1474,"low":1450,"close":1475,"change":210,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-10-17",6.34,6.45,6.31,-1.25,27300,{"date":1479,"open":1480,"high":1481,"low":1475,"close":1482,"change":307,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-10-16",6.57,6.652,6.39,-2.89,34300,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":229,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-10-15",6.65,6.49,6.58,-0.9,23100,{"date":1493,"open":1494,"high":1494,"low":1488,"close":1495,"change":20,"percent_change":677,"volume":1496,"transactions":9,"vwap":1495},"2025-10-14",6.7,6.64,42800,{"date":1498,"open":1489,"high":1499,"low":1500,"close":1501,"change":220,"percent_change":593,"volume":1502,"transactions":9,"vwap":1501},"2025-10-13",6.633,6.53,6.56,19200,{"date":1504,"open":1480,"high":1505,"low":1506,"close":1507,"change":396,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-10",6.702,6.489,6.55,-0.46,35500,{"date":1511,"open":1512,"high":1495,"low":1500,"close":1489,"change":711,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1489},"2025-10-09",6.54,1.7,20700,{"date":1516,"open":1489,"high":1487,"low":1474,"close":1517,"change":464,"percent_change":764,"volume":1518,"transactions":9,"vwap":1517},"2025-10-08",6.47,32300,{"date":1520,"open":1521,"high":1521,"low":1501,"close":1522,"change":464,"percent_change":1352,"volume":1523,"transactions":9,"vwap":1522},"2025-10-07",6.76,6.61,37300,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":360,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-10-06",6.77,6.68,6.75,-0.3,58600,{"date":1532,"open":25,"high":25,"low":1533,"close":1526,"change":725,"percent_change":1194,"volume":1534,"transactions":9,"vwap":1526},"2025-10-03",6.73,72800,{"date":1536,"open":1537,"high":1538,"low":1494,"close":1528,"change":186,"percent_change":186,"volume":1397,"transactions":9,"vwap":1528},"2025-10-02",6.72,6.85,{"date":1540,"open":1494,"high":1541,"low":1542,"close":1528,"change":605,"percent_change":726,"volume":1543,"transactions":9,"vwap":1528},"2025-10-01",6.8,6.66,63800,{"date":1545,"open":1495,"high":1546,"low":1495,"close":1537,"change":725,"percent_change":1194,"volume":1547,"transactions":9,"vwap":1537},"2025-09-30",6.785,212600,{"date":1549,"open":1494,"high":1550,"low":1487,"close":1494,"change":248,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1494},"2025-09-29",6.848,0.6,112400,{"date":1554,"open":1533,"high":1533,"low":1555,"close":1542,"change":387,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1542},"2025-09-26",6.545,-0.75,109800,{"date":1559,"open":1494,"high":25,"low":1487,"close":1560,"change":20,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-09-25",6.71,1.21,196500,{"date":1564,"open":1468,"high":1565,"low":1566,"close":1567,"change":346,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-09-24",6.69,6.44,6.63,2.63,229600,{"date":1571,"open":1482,"high":1495,"low":1482,"close":1468,"change":281,"percent_change":1269,"volume":1572,"transactions":9,"vwap":1468},"2025-09-23",178500,{"date":1574,"open":1474,"high":1488,"low":1467,"close":1482,"change":229,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1482},"2025-09-22",-0.93,82300,{"date":1578,"open":1469,"high":1474,"low":1443,"close":1474,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1474},"2025-09-19",0.105,1.65,86800,{"date":1583,"open":1473,"high":1584,"low":1473,"close":1585,"change":1586,"percent_change":210,"volume":1587,"transactions":9,"vwap":1585},"2025-09-18",6.425,6.345,-0.005,16800,{"date":1589,"open":1467,"high":1482,"low":1469,"close":1590,"change":112,"percent_change":908,"volume":1591,"transactions":9,"vwap":1590},"2025-09-17",6.35,31000,{"date":1593,"open":1469,"high":1594,"low":1469,"close":1462,"change":112,"percent_change":908,"volume":1595,"transactions":9,"vwap":1462},"2025-09-16",6.4,29600,{"date":1597,"open":1469,"high":1594,"low":1598,"close":1467,"change":248,"percent_change":1054,"volume":1599,"transactions":9,"vwap":1467},"2025-09-15",6.32,14200,{"date":1601,"open":1469,"high":1454,"low":1443,"close":1469,"change":264,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1469},"2025-09-12",-0.63,76300,{"date":1605,"open":1460,"high":703,"low":1469,"close":1467,"change":725,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1467},"2025-09-11",0.31,51200,{"date":1609,"open":1473,"high":1482,"low":1475,"close":1590,"change":112,"percent_change":908,"volume":1610,"transactions":9,"vwap":1590},"2025-09-10",19100,{"date":1612,"open":1590,"high":1594,"low":1443,"close":1462,"change":220,"percent_change":546,"volume":1613,"transactions":9,"vwap":1462},"2025-09-09",61000,{"date":1615,"open":1594,"high":1594,"low":1469,"close":1590,"change":112,"percent_change":908,"volume":1616,"transactions":9,"vwap":1590},"2025-09-08",14600,{"date":1618,"open":1462,"high":1594,"low":1619,"close":1462,"change":186,"percent_change":186,"volume":1620,"transactions":9,"vwap":1462},"2025-09-05",6.28,19600,{"date":1622,"open":1590,"high":1623,"low":1469,"close":1462,"change":725,"percent_change":142,"volume":1624,"transactions":9,"vwap":1462},"2025-09-04",6.43,285000,{"date":1626,"open":1469,"high":1462,"low":1049,"close":1473,"change":220,"percent_change":546,"volume":1627,"transactions":9,"vwap":1473},"2025-09-03",40300,{"date":1629,"open":1049,"high":1460,"low":1630,"close":1469,"change":248,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1469},"2025-09-02",6.198,0.64,60700,{"date":1634,"open":1619,"high":1469,"low":1635,"close":1049,"change":186,"percent_change":186,"volume":1636,"transactions":9,"vwap":1049},"2025-08-29",6.275,28000,{"date":1638,"open":1443,"high":1639,"low":1450,"close":1049,"change":186,"percent_change":186,"volume":1640,"transactions":9,"vwap":1049},"2025-08-28",6.315,25000,{"date":1642,"open":1643,"high":1462,"low":1643,"close":1049,"change":443,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1049},"2025-08-27",6.15,2.28,22300,{"date":1647,"open":1456,"high":1648,"low":1643,"close":1643,"change":240,"percent_change":479,"volume":1649,"transactions":9,"vwap":1643},"2025-08-26",6.642,51700,{"date":1651,"open":1652,"high":1448,"low":1652,"close":1438,"change":248,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1438},"2025-08-25",6.19,0.65,16300,{"date":1656,"open":1462,"high":1462,"low":1657,"close":1431,"change":891,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1431},"2025-08-22",6.06,-1.59,32200,{"date":1661,"open":1662,"high":1467,"low":1662,"close":1619,"change":396,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1619},"2025-08-21",6.23,-0.48,34600,{"date":1666,"open":1507,"high":1567,"low":1022,"close":1475,"change":220,"percent_change":546,"volume":1667,"transactions":9,"vwap":1475},"2025-08-20",82100,{"date":1669,"open":1443,"high":1670,"low":1671,"close":1443,"change":107,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1443},"2025-08-19",6.388,6.241,0.96,32500,{"date":1675,"open":1049,"high":1195,"low":1676,"close":1456,"change":240,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1456},"2025-08-18",6.231,-1.11,17500,{"date":1680,"open":1467,"high":1467,"low":1619,"close":1475,"change":112,"percent_change":908,"volume":1645,"transactions":9,"vwap":1475},"2025-08-15",{"date":1682,"open":1598,"high":1454,"low":1683,"close":1598,"change":725,"percent_change":142,"volume":1684,"transactions":9,"vwap":1598},"2025-08-14",6.263,11200,{"date":1686,"open":1475,"high":1687,"low":1448,"close":1443,"change":112,"percent_change":908,"volume":1688,"transactions":9,"vwap":1443},"2025-08-13",6.355,7700,{"date":1690,"open":1662,"high":1590,"low":1662,"close":1475,"change":107,"percent_change":1672,"volume":1691,"transactions":9,"vwap":1475},"2025-08-12",20500,{"date":1693,"open":1662,"high":1694,"low":1695,"close":1450,"change":605,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1450},"2025-08-11",6.314,6.2,0.48,10900,{"date":1699,"open":1590,"high":1474,"low":1438,"close":1438,"change":240,"percent_change":1677,"volume":1700,"transactions":9,"vwap":1438},"2025-08-08",11400,{"date":1702,"open":1695,"high":1473,"low":1703,"close":1049,"change":533,"percent_change":841,"volume":1704,"transactions":9,"vwap":1049},"2025-08-07",6.164,11900,{"date":1706,"open":1469,"high":1469,"low":1643,"close":1652,"change":336,"percent_change":1707,"volume":1678,"transactions":9,"vwap":1652},"2025-08-06",-1.75,{"date":1709,"open":1456,"high":1598,"low":1695,"close":1443,"change":202,"percent_change":1071,"volume":1710,"transactions":9,"vwap":1443},"2025-08-05",12100,{"date":1712,"open":1695,"high":1443,"low":1432,"close":1450,"change":20,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1450},"2025-08-04",1.3,34000,{"date":1716,"open":1443,"high":1717,"low":1718,"close":1449,"change":379,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1449},"2025-08-01",6.319,6.14,-1.91,5200,{"date":1722,"open":1723,"high":1475,"low":1723,"close":1049,"change":593,"percent_change":1104,"volume":1724,"transactions":9,"vwap":1049},"2025-07-31",6.09,30300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1718,"change":360,"percent_change":1410,"volume":1730,"transactions":9,"vwap":1718},"2025-07-30",6.13,6.21,6.1,19400,{"date":1732,"open":1695,"high":1619,"low":1727,"close":1437,"change":112,"percent_change":908,"volume":1733,"transactions":9,"vwap":1437},"2025-07-29",21800,{"date":1735,"open":1450,"high":1598,"low":1432,"close":1449,"change":891,"percent_change":1658,"volume":1736,"transactions":9,"vwap":1449},"2025-07-28",42300,{"date":1738,"open":1049,"high":1739,"low":1438,"close":1448,"change":229,"percent_change":388,"volume":1740,"transactions":9,"vwap":1448},"2025-07-25",6.373,18500,{"date":1742,"open":1469,"high":1566,"low":1442,"close":1469,"change":360,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1469},"2025-07-24",-0.31,22700,{"date":1746,"open":1467,"high":1747,"low":1443,"close":1590,"change":360,"percent_change":1743,"volume":1748,"transactions":9,"vwap":1590},"2025-07-23",6.405,17800,{"date":1750,"open":1462,"high":1751,"low":1462,"close":1467,"change":725,"percent_change":1606,"volume":1752,"transactions":9,"vwap":1467},"2025-07-22",6.5,32900,{"date":1754,"open":1594,"high":1755,"low":1469,"close":1590,"change":186,"percent_change":186,"volume":1616,"transactions":9,"vwap":1590},"2025-07-21",6.51,{"date":1757,"open":1460,"high":1195,"low":1758,"close":1590,"change":229,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1590},"2025-07-18",6.335,-0.94,47700,{"date":1762,"open":1590,"high":1507,"low":1590,"close":1460,"change":220,"percent_change":546,"volume":1763,"transactions":9,"vwap":1460},"2025-07-17",32700,{"date":1765,"open":1454,"high":1488,"low":1598,"close":1594,"change":725,"percent_change":1606,"volume":1766,"transactions":9,"vwap":1594},"2025-07-16",59600,{"date":1768,"open":1482,"high":1517,"low":1443,"close":1454,"change":112,"percent_change":908,"volume":1769,"transactions":9,"vwap":1454},"2025-07-15",27600,{"date":1771,"open":1467,"high":703,"low":1772,"close":1482,"change":605,"percent_change":1463,"volume":1773,"transactions":9,"vwap":1482},"2025-07-14",6.313,32100,{"date":1775,"open":1590,"high":703,"low":1776,"close":1462,"change":186,"percent_change":186,"volume":1587,"transactions":9,"vwap":1462},"2025-07-11",6.295,{"date":1778,"open":1594,"high":1566,"low":1475,"close":1462,"change":112,"percent_change":908,"volume":1779,"transactions":9,"vwap":1462},"2025-07-10",24900,{"date":1781,"open":1619,"high":703,"low":1619,"close":1467,"change":455,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1467},"2025-07-09",1.43,42600,{"date":1785,"open":1619,"high":1469,"low":1450,"close":1619,"change":220,"percent_change":546,"volume":1786,"transactions":9,"vwap":1619},"2025-07-08",42100,{"date":1788,"open":1598,"high":1598,"low":1431,"close":1448,"change":229,"percent_change":388,"volume":1789,"transactions":9,"vwap":1448},"2025-07-07",10500,{"date":1791,"open":1475,"high":1590,"low":1475,"close":1469,"change":725,"percent_change":142,"volume":1792,"transactions":9,"vwap":1469},"2025-07-03",8100,{"date":1794,"open":1448,"high":1795,"low":1662,"close":1475,"change":725,"percent_change":142,"volume":1796,"transactions":9,"vwap":1475},"2025-07-02",6.349,27500,{"date":1798,"open":1449,"high":1467,"low":1799,"close":1049,"change":455,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1049},"2025-07-01",6.142,1.45,16000,{"date":1803,"open":1475,"high":1590,"low":1432,"close":1695,"change":464,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1695},"2025-06-30",-2.21,338500,{"date":1807,"open":1462,"high":1467,"low":1808,"close":1473,"change":112,"percent_change":908,"volume":1809,"transactions":9,"vwap":1473},"2025-06-27",6.305,79500,{"date":1811,"open":1450,"high":1590,"low":1450,"close":1590,"change":20,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1590},"2025-06-26",1.28,13400,{"date":1815,"open":1442,"high":1590,"low":1695,"close":1448,"change":725,"percent_change":142,"volume":1816,"transactions":9,"vwap":1448},"2025-06-25",10700,{"date":1818,"open":1619,"high":1462,"low":1438,"close":1450,"change":186,"percent_change":186,"volume":1819,"transactions":9,"vwap":1450},"2025-06-24",22600,{"date":1821,"open":1438,"high":1469,"low":1695,"close":1450,"change":248,"percent_change":1631,"volume":1822,"transactions":9,"vwap":1450},"2025-06-23",143800,{"date":1824,"open":1438,"high":1566,"low":1431,"close":1728,"change":220,"percent_change":546,"volume":1825,"transactions":9,"vwap":1728},"2025-06-20",42700,{"date":1827,"open":1590,"high":1828,"low":1695,"close":1695,"change":416,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1695},"2025-06-18",6.362,-2.82,49200,{"date":1832,"open":1454,"high":1517,"low":1049,"close":1454,"change":248,"percent_change":1054,"volume":1833,"transactions":9,"vwap":1454},"2025-06-17",115300,{"date":1835,"open":1598,"high":1836,"low":1450,"close":1473,"change":1837,"percent_change":127,"volume":1838,"transactions":9,"vwap":1473},"2025-06-16",6.6,0.025,114900,{"date":1840,"open":1450,"high":1841,"low":1450,"close":1639,"change":1842,"percent_change":361,"volume":1843,"transactions":9,"vwap":1639},"2025-06-13",6.471,-0.025,17600,{"date":1845,"open":1195,"high":1195,"low":1728,"close":1473,"change":533,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1473},"2025-06-12",1.6,78200,{"date":1849,"open":1590,"high":1590,"low":1695,"close":1456,"change":336,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1456},"2025-06-11",-1.73,43500,{"date":1853,"open":1462,"high":1854,"low":1598,"close":1590,"change":112,"percent_change":908,"volume":1855,"transactions":9,"vwap":1590},"2025-06-10",6.485,20800,{"date":1857,"open":1195,"high":1555,"low":1727,"close":1462,"change":651,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1462},"2025-06-09",-2.3,64500,{"date":1861,"open":1495,"high":1495,"low":1862,"close":1755,"change":387,"percent_change":328,"volume":1863,"transactions":9,"vwap":1755},"2025-06-06",6.495,11600,{"date":1865,"open":1507,"high":1866,"low":1755,"close":1501,"change":112,"percent_change":651,"volume":1867,"transactions":9,"vwap":1501},"2025-06-05",6.62,7000,{"date":1869,"open":1494,"high":1494,"low":1480,"close":1480,"change":240,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1480},"2025-06-04",-1.05,62500,{"date":1873,"open":1751,"high":1542,"low":1751,"close":1495,"change":621,"percent_change":969,"volume":1874,"transactions":9,"vwap":1495},"2025-06-03",31300,{"date":1876,"open":1594,"high":1565,"low":1877,"close":1755,"change":711,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1755},"2025-06-02",6.392,1.72,39000,{"date":1881,"open":703,"high":1522,"low":1594,"close":1594,"change":336,"percent_change":1212,"volume":1882,"transactions":9,"vwap":1594},"2025-05-30",26300,{"date":1884,"open":1501,"high":1494,"low":1467,"close":1755,"change":248,"percent_change":1028,"volume":1885,"transactions":9,"vwap":1755},"2025-05-29",30700,{"date":1887,"open":1888,"high":1527,"low":1460,"close":1517,"change":240,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1517},"2025-05-28",6.59,-1.07,30800,{"date":1892,"open":1495,"high":1893,"low":1751,"close":1512,"change":336,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1512},"2025-05-27",6.97,-1.65,20400,{"date":1897,"open":1898,"high":1898,"low":1487,"close":1487,"change":667,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1487},"2025-05-23",6.905,-2.49,18600,{"date":1902,"open":1903,"high":1903,"low":1494,"close":1904,"change":360,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-05-22",6.89,6.82,-0.29,20300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":908,"percent_change":380,"volume":1913,"transactions":9,"vwap":1912},"2025-05-21",6.9,6.979,6.671,6.84,58000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":210,"percent_change":479,"volume":1920,"transactions":9,"vwap":1919},"2025-05-20",7.09,7.1,6.93,7,26200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":621,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-05-19",6.94,7.2,6.815,7.08,1.87,43700,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":186,"percent_change":186,"volume":1934,"transactions":9,"vwap":1933},"2025-05-16",7.01,6.846,6.95,6900,{"date":1936,"open":1903,"high":1893,"low":1537,"close":1933,"change":220,"percent_change":443,"volume":1855,"transactions":9,"vwap":1933},"2025-05-15",{"date":1938,"open":1939,"high":1893,"low":1940,"close":1923,"change":202,"percent_change":38,"volume":1941,"transactions":9,"vwap":1923},"2025-05-14",6.91,6.771,11000,{"date":1943,"open":1538,"high":1923,"low":1944,"close":1903,"change":264,"percent_change":575,"volume":1945,"transactions":9,"vwap":1903},"2025-05-13",6.825,7900,{"date":1947,"open":1919,"high":1919,"low":1866,"close":1918,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1918},"2025-05-12",0.072,1.05,33400,{"date":1952,"open":1919,"high":1919,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-05-09",6.858,-0.082,-1.18,7500,{"date":1958,"open":1918,"high":1919,"low":1528,"close":1923,"change":229,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1923},"2025-05-08",-0.86,44200,{"date":1962,"open":1919,"high":1919,"low":1560,"close":1919,"change":186,"percent_change":186,"volume":1963,"transactions":9,"vwap":1919},"2025-05-07",5100,{"date":1965,"open":1966,"high":1919,"low":1918,"close":1919,"change":605,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1919},"2025-05-06",6.99,0.43,13100,{"date":1970,"open":1966,"high":1919,"low":1971,"close":1893,"change":202,"percent_change":756,"volume":1710,"transactions":9,"vwap":1893},"2025-05-05",6.939,{"date":1973,"open":1917,"high":1974,"low":1975,"close":1976,"change":416,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-05-02",7.12,6.86,6.92,-2.54,36600,{"date":1980,"open":1919,"high":1981,"low":1982,"close":1917,"change":313,"percent_change":996,"volume":1983,"transactions":9,"vwap":1917},"2025-05-01",7.16,6.955,27400,{"date":1985,"open":1919,"high":176,"low":1939,"close":1939,"change":884,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1939},"2025-04-30",-3.49,66000,{"date":1989,"open":1990,"high":1991,"low":1919,"close":1981,"change":605,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1981},"2025-04-29",7.14,7.19,0.42,35000,{"date":1995,"open":1996,"high":1997,"low":1533,"close":1997,"change":593,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-04-28",6.98,7.13,2.15,13200,{"date":2001,"open":1966,"high":1919,"low":2002,"close":1996,"change":220,"percent_change":443,"volume":2003,"transactions":9,"vwap":1996},"2025-04-25",6.975,35300,{"date":2005,"open":1919,"high":1919,"low":1939,"close":1893,"change":107,"percent_change":1202,"volume":2006,"transactions":9,"vwap":1893},"2025-04-24",4600,{"date":2008,"open":1974,"high":2009,"low":1542,"close":1939,"change":229,"percent_change":1959,"volume":2010,"transactions":9,"vwap":1939},"2025-04-23",7.15,12300,{"date":180,"open":1560,"high":1893,"low":2012,"close":1893,"change":1008,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1893},6.589,3.87,8400]