[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AWRE":3,"homepage-market-summary":30,"stock-historical-AWRE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AWRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Aware Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Aware Inc provides biometric identity and authentication solutions. Its Awareness Platform transforms biometric data into actionable intelligence, allowing its clients to verify identities and authenticate access and transactions. The company's products span multiple biometric modalities, including fingerprint, face, iris, and voice. It offers: a broad range of biometrics software products and solutions, including platforms like AwareSDK, AwareABIS, AFIX Suite of Products, Awareness Platform, and WebEnroll; software components such as SDKs, APIs, and applications that customers use to develop their systems into more effective solutions; and several program management and software engineering services. Aware earns maximum revenue from the U.S., followed by the UK and the rest of the world.","80","Burlington, MA",false,{"close":16,"open":17,"high":18,"low":19,"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},1.1,1.09,1.1211,1.07,0.03,2.8,20285.307692,230,1.0911,2.84,1.02,38616.0115219004,4.4,7584,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"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":14,"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",[77,84,90],{"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":26,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":26,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2.95,39658,14475318.891997,-28.57,"2025-04-22",[181,182,192,202,210,218,227,234,241,249,256,265,271,277,283,292,297,304,312,320,327,334,341,349,355,362,369,375,381,389,397,404,411,418,425,430,437,443,448,454,462,471,478,486,492,498,505,512,518,526,531,537,544,550,556,560,564,568,573,579,586,592,599,604,610,615,619,623,627,631,635,639,646,652,658,664,668,673,676,680,685,689,692,695,698,704,707,712,717,722,727,731,734,738,742,745,747,751,755,758,762,766,769,772,776,779,784,788,793,798,801,805,808,812,816,820,824,828,830,834,837,841,845,849,852,856,860,864,867,870,873,878,882,887,891,895,898,901,906,910,915,919,923,927,932,937,942,946,951,955,960,963,967,971,976,980,986,993,1000,1003,1007,1011,1016,1020,1025,1029,1033,1039,1043,1047,1051,1055,1060,1064,1070,1074,1078,1082,1085,1089,1094,1099,1104,1108,1113,1119,1124,1130,1135,1140,1144,1148,1152,1156,1160,1164,1169,1174,1177,1182,1186,1190,1195,1198,1201,1204,1210,1216,1222,1227,1231,1234,1238,1241,1244,1249,1252,1256,1260,1264,1271,1276,1281,1287,1291,1296,1299,1305,1308,1311,1314,1319,1323,1326,1329,1333,1335,1339,1342,1345,1348,1352,1357,1360,1364,1368,1373,1376,1379,1383,1387,1393,1396,1399,1402,1405,1410,1415,1418,1422,1427,1433,1438,1444,1450,1455,1458,1462,1465,1469,1475,1478,1481,1485,1490,1494,1496,1499,1502,1504,1507,1510,1514,1517,1520,1523,1526,1529,1533,1535,1538,1541,1544,1548,1552,1555,1560,1563,1567,1571,1577,1581,1584,1588,1591,1594,1598,1602,1605,1609,1613,1617,1621,1625,1628,1631,1634,1637,1641,1644,1647,1651,1653,1656,1660,1663,1667,1670,1674,1678,1681,1684,1688,1692,1696,1699,1702,1705,1708,1710,1714,1716,1718,1721,1724,1728,1730,1733,1735,1738,1740,1742,1745,1748,1752,1755,1758,1761,1765,1768,1770,1773,1776,1778,1781],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.119,1.16,1.06,-0.05,-4.46,47216.0481,328,1.092,{"date":193,"open":194,"high":195,"low":16,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.1199,1.15,1.12,-0.03,-2.61,11318.046,188,1.126,{"date":203,"open":116,"high":204,"low":16,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.21,0.05,4.55,34914.046,262,1.1486,{"date":211,"open":185,"high":212,"low":16,"close":16,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.2,-0.08,-6.78,30295.046,169,1.1436,{"date":219,"open":185,"high":220,"low":221,"close":222,"change":205,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.2199,1.145,1.18,4.42,48812.064,175,1.1797,{"date":228,"open":229,"high":229,"low":196,"close":116,"change":197,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.195,-2.59,10018.046,235,1.1437,{"date":235,"open":236,"high":229,"low":185,"close":185,"change":111,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.17,-0.85,30159.046,209,1.1696,{"date":242,"open":236,"high":243,"low":116,"close":236,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",1.2096,-0.02,-1.68,20429.37178,155,1.1688,{"date":250,"open":222,"high":212,"low":251,"close":60,"change":197,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",1.11,-2.46,42625.37178,339,1.1593,{"date":257,"open":212,"high":258,"low":222,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.25,1.22,0.02,1.67,26722.046,253,1.2035,{"date":266,"open":60,"high":204,"low":60,"close":212,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",0,4337.046,142,1.1987,{"date":272,"open":212,"high":204,"low":222,"close":212,"change":244,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",-1.64,9941.288874,187,1.2025,{"date":278,"open":258,"high":258,"low":204,"close":259,"change":244,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",-1.61,39753.431023,159,1.2385,{"date":284,"open":285,"high":286,"low":212,"close":287,"change":260,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",1.23,1.27,1.24,1.64,40798.606266,276,1.2528,{"date":293,"open":258,"high":258,"low":222,"close":259,"change":267,"percent_change":267,"volume":294,"transactions":295,"vwap":296},"2026-09-11",36477.629334,227,1.1965,{"date":298,"open":195,"high":299,"low":195,"close":259,"change":106,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",1.2285,5.17,58533.209,501,1.1961,{"date":305,"open":204,"high":306,"low":185,"close":185,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-09",1.2255,-0.07,-5.69,52563.5879,398,1.1877,{"date":313,"open":258,"high":314,"low":285,"close":285,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",1.335,-0.04,-3.15,77164.085371,488,1.2789,{"date":321,"open":258,"high":322,"low":259,"close":286,"change":111,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-04",1.29,-0.78,55650.5879,447,1.2428,{"date":328,"open":285,"high":322,"low":204,"close":329,"change":106,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",1.28,4.92,15012.6834,323,1.2718,{"date":335,"open":258,"high":286,"low":212,"close":259,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-02",-0.025,-2.01,23610.060194,251,1.241,{"date":342,"open":60,"high":343,"low":116,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-01",1.245,0.025,2.05,21329.2253,321,1.2031,{"date":350,"open":329,"high":329,"low":236,"close":259,"change":315,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-31",-3.17,41918.634938,660,1.2153,{"date":356,"open":259,"high":322,"low":259,"close":357,"change":20,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-28",1.26,2.44,35861.1754,342,1.2569,{"date":363,"open":364,"high":357,"low":236,"close":285,"change":197,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-27",1.2503,-2.38,34056.2253,213,1.2191,{"date":370,"open":259,"high":357,"low":60,"close":357,"change":111,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-26",-0.79,5857.2818,189,1.236,{"date":376,"open":287,"high":286,"low":222,"close":286,"change":260,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-25",1.6,12927.6834,125,1.2482,{"date":382,"open":357,"high":383,"low":287,"close":258,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-24",1.275,0.01,0.81,33403.924778,212,1.2517,{"date":390,"open":391,"high":392,"low":204,"close":287,"change":20,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-21",1.235,1.3,2.48,73727.927856,160,1.2407,{"date":398,"open":399,"high":399,"low":236,"close":204,"change":197,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-20",1.2669,-2.42,20332.375527,315,1.2084,{"date":405,"open":212,"high":406,"low":212,"close":287,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":333},"2026-08-19",1.324,0.04,3.33,38064.282794,236,{"date":412,"open":195,"high":413,"low":196,"close":212,"change":20,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",1.2538,2.56,67954.955693,560,1.196,{"date":419,"open":212,"high":420,"low":236,"close":236,"change":315,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-17",1.255,-3.31,35584.834104,170,1.2061,{"date":426,"open":212,"high":343,"low":212,"close":204,"change":267,"percent_change":267,"volume":427,"transactions":428,"vwap":429},"2026-08-14",8525.60664,593,1.2296,{"date":431,"open":212,"high":432,"low":60,"close":204,"change":260,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-13",1.2887,1.68,9608.575087,308,1.2171,{"date":438,"open":212,"high":285,"low":185,"close":60,"change":315,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-12",-3.25,14771.711864,180,1.1946,{"date":444,"open":212,"high":329,"low":212,"close":285,"change":315,"percent_change":316,"volume":445,"transactions":446,"vwap":447},"2026-08-11",6480.264651,138,1.2449,{"date":449,"open":258,"high":322,"low":450,"close":286,"change":267,"percent_change":267,"volume":451,"transactions":452,"vwap":453},"2026-08-10",1.2203,44208.206695,254,1.2546,{"date":455,"open":258,"high":456,"low":258,"close":286,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",1.3126,0.045,3.67,7777.5067,116,1.2681,{"date":463,"open":464,"high":465,"low":442,"close":466,"change":187,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-06",1.295,1.3282,1.225,-3.92,14791.61062,296,1.2451,{"date":472,"open":82,"high":82,"low":258,"close":383,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-05",-0.005,-0.39,48412.744665,335,1.2701,{"date":479,"open":357,"high":480,"low":259,"close":329,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",1.31,0.07,5.79,34761.274621,1014,1.2646,{"date":487,"open":204,"high":391,"low":60,"close":204,"change":384,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-03",0.83,15635.77814,156,1.2095,{"date":493,"open":195,"high":258,"low":195,"close":212,"change":205,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-31",4.35,106847.006289,269,1.2105,{"date":499,"open":16,"high":60,"low":500,"close":195,"change":407,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-30",1.085,3.6,129965.712563,369,1.1351,{"date":506,"open":251,"high":185,"low":507,"close":251,"change":111,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",1.08,-0.89,92490.600914,327,1.1318,{"date":513,"open":116,"high":116,"low":514,"close":196,"change":384,"percent_change":67,"volume":515,"transactions":516,"vwap":517},"2026-07-28",1.0901,29452.437508,102,1.1141,{"date":519,"open":520,"high":521,"low":16,"close":251,"change":260,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-27",1.1001,1.1232,1.83,16309.191904,123,1.1134,{"date":527,"open":17,"high":196,"low":17,"close":17,"change":267,"percent_change":267,"volume":528,"transactions":529,"vwap":530},"2026-07-24",22337.392694,79,1.1018,{"date":532,"open":16,"high":533,"low":507,"close":17,"change":267,"percent_change":267,"volume":534,"transactions":535,"vwap":536},"2026-07-23",1.14,40318.33364,222,1.1146,{"date":538,"open":196,"high":539,"low":507,"close":17,"change":307,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-22",1.1747,-6.03,110428.6834,855,1.1185,{"date":545,"open":17,"high":185,"low":507,"close":185,"change":481,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-21",6.42,27697.6834,238,1.1056,{"date":551,"open":196,"high":196,"low":507,"close":17,"change":244,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",-1.8,21943.388498,270,1.0936,{"date":557,"open":116,"high":195,"low":251,"close":251,"change":315,"percent_change":558,"volume":559,"transactions":9,"vwap":251},"2026-07-17",-3.48,35600,{"date":561,"open":212,"high":286,"low":116,"close":195,"change":187,"percent_change":562,"volume":563,"transactions":9,"vwap":195},"2026-07-16",-4.17,46900,{"date":565,"open":287,"high":392,"low":212,"close":212,"change":307,"percent_change":566,"volume":567,"transactions":9,"vwap":212},"2026-07-15",-5.51,43900,{"date":569,"open":570,"high":570,"low":357,"close":286,"change":197,"percent_change":571,"volume":572,"transactions":9,"vwap":286},"2026-07-14",1.32,-2.31,26900,{"date":574,"open":575,"high":575,"low":392,"close":392,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":392},"2026-07-13",1.37,-0.09,-6.47,125700,{"date":580,"open":581,"high":582,"low":82,"close":583,"change":384,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-07-10",1.36,1.43,1.39,0.72,15600,{"date":587,"open":82,"high":588,"low":480,"close":589,"change":407,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-09",1.42,1.38,2.99,37200,{"date":593,"open":594,"high":595,"low":596,"close":82,"change":244,"percent_change":597,"volume":598,"transactions":9,"vwap":82},"2026-07-08",1.41,1.46,1.33,-1.47,22300,{"date":600,"open":601,"high":601,"low":82,"close":581,"change":213,"percent_change":602,"volume":603,"transactions":9,"vwap":581},"2026-07-07",1.48,-5.56,18400,{"date":605,"open":82,"high":606,"low":82,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-06",1.44,0.09,6.67,20500,{"date":611,"open":575,"high":589,"low":82,"close":612,"change":244,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-02",1.35,-1.46,25100,{"date":616,"open":612,"high":617,"low":596,"close":575,"change":260,"percent_change":601,"volume":618,"transactions":9,"vwap":575},"2026-07-01",1.4,43800,{"date":620,"open":82,"high":617,"low":596,"close":612,"change":111,"percent_change":621,"volume":622,"transactions":9,"vwap":612},"2026-06-30",-0.74,29700,{"date":624,"open":596,"high":617,"low":570,"close":581,"change":106,"percent_change":625,"volume":626,"transactions":9,"vwap":581},"2026-06-29",4.62,34000,{"date":628,"open":575,"high":575,"low":392,"close":392,"change":315,"percent_change":629,"volume":630,"transactions":9,"vwap":392},"2026-06-26",-2.99,53700,{"date":632,"open":617,"high":588,"low":82,"close":82,"change":315,"percent_change":633,"volume":634,"transactions":9,"vwap":82},"2026-06-25",-2.9,15800,{"date":636,"open":594,"high":588,"low":581,"close":589,"change":197,"percent_change":637,"volume":638,"transactions":9,"vwap":589},"2026-06-24",-2.13,19500,{"date":640,"open":641,"high":642,"low":583,"close":594,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":594},"2026-06-23",1.5,1.52,-0.06,-4.08,40800,{"date":647,"open":641,"high":648,"low":595,"close":649,"change":197,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-22",1.61,1.47,-2,28500,{"date":653,"open":377,"high":654,"low":641,"close":641,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":641},"2026-06-18",1.65,-0.1,-6.25,38600,{"date":659,"open":660,"high":261,"low":660,"close":377,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":377},"2026-06-17",1.45,0.18,12.68,106600,{"date":665,"open":588,"high":595,"low":588,"close":588,"change":111,"percent_change":666,"volume":667,"transactions":9,"vwap":588},"2026-06-16",-0.7,18800,{"date":669,"open":670,"high":670,"low":588,"close":582,"change":244,"percent_change":671,"volume":672,"transactions":9,"vwap":582},"2026-06-15",1.49,-1.38,39300,{"date":674,"open":588,"high":649,"low":583,"close":660,"change":407,"percent_change":25,"volume":675,"transactions":9,"vwap":660},"2026-06-12",23700,{"date":677,"open":617,"high":582,"low":612,"close":594,"change":244,"percent_change":678,"volume":679,"transactions":9,"vwap":594},"2026-06-11",-1.4,53200,{"date":681,"open":612,"high":649,"low":612,"close":582,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":582},"2026-06-10",0.08,5.93,14200,{"date":686,"open":594,"high":606,"low":596,"close":612,"change":384,"percent_change":687,"volume":688,"transactions":9,"vwap":612},"2026-06-09",0.75,28700,{"date":690,"open":612,"high":581,"low":596,"close":82,"change":111,"percent_change":621,"volume":691,"transactions":9,"vwap":82},"2026-06-08",42000,{"date":693,"open":594,"high":582,"low":596,"close":612,"change":576,"percent_change":656,"volume":694,"transactions":9,"vwap":612},"2026-06-05",48900,{"date":696,"open":480,"high":601,"low":480,"close":606,"change":607,"percent_change":608,"volume":697,"transactions":9,"vwap":606},"2026-06-04",30100,{"date":699,"open":700,"high":700,"low":612,"close":612,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":612},"2026-06-03",1.54,-0.12,-8.16,15100,{"date":705,"open":670,"high":670,"low":660,"close":649,"change":197,"percent_change":650,"volume":706,"transactions":9,"vwap":649},"2026-06-02",71900,{"date":708,"open":641,"high":709,"low":670,"close":641,"change":244,"percent_change":710,"volume":711,"transactions":9,"vwap":641},"2026-06-01",1.55,-1.32,19200,{"date":713,"open":714,"high":648,"low":641,"close":642,"change":643,"percent_change":715,"volume":716,"transactions":9,"vwap":642},"2026-05-29",1.56,-3.8,32000,{"date":718,"open":288,"high":654,"low":649,"close":719,"change":407,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-05-28",1.58,2.6,77700,{"date":723,"open":82,"high":714,"low":596,"close":700,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":700},"2026-05-27",0.24,18.46,155700,{"date":728,"open":287,"high":82,"low":287,"close":392,"change":205,"percent_change":729,"volume":730,"transactions":9,"vwap":392},"2026-05-26",4,70300,{"date":732,"open":258,"high":570,"low":285,"close":258,"change":111,"percent_change":371,"volume":733,"transactions":9,"vwap":258},"2026-05-22",39600,{"date":735,"open":596,"high":596,"low":287,"close":357,"change":244,"percent_change":736,"volume":737,"transactions":9,"vwap":357},"2026-05-21",-1.56,22400,{"date":739,"open":329,"high":329,"low":285,"close":329,"change":260,"percent_change":740,"volume":741,"transactions":9,"vwap":329},"2026-05-20",1.59,31800,{"date":743,"open":322,"high":392,"low":258,"close":357,"change":111,"percent_change":371,"volume":744,"transactions":9,"vwap":357},"2026-05-19",62000,{"date":746,"open":329,"high":596,"low":258,"close":286,"change":267,"percent_change":267,"volume":626,"transactions":9,"vwap":286},"2026-05-18",{"date":748,"open":258,"high":480,"low":285,"close":286,"change":106,"percent_change":749,"volume":750,"transactions":9,"vwap":286},"2026-05-15",4.96,107100,{"date":752,"open":286,"high":392,"low":204,"close":204,"change":315,"percent_change":753,"volume":754,"transactions":9,"vwap":204},"2026-05-14",-3.2,86600,{"date":756,"open":392,"high":480,"low":258,"close":258,"change":111,"percent_change":371,"volume":757,"transactions":9,"vwap":258},"2026-05-13",66500,{"date":759,"open":570,"high":594,"low":357,"close":357,"change":213,"percent_change":760,"volume":761,"transactions":9,"vwap":357},"2026-05-12",-5.97,27100,{"date":763,"open":392,"high":612,"low":322,"close":82,"change":407,"percent_change":764,"volume":765,"transactions":9,"vwap":82},"2026-05-11",3.08,24300,{"date":767,"open":329,"high":596,"low":357,"close":392,"change":260,"percent_change":714,"volume":768,"transactions":9,"vwap":392},"2026-05-08",47600,{"date":770,"open":480,"high":575,"low":286,"close":329,"change":267,"percent_change":267,"volume":771,"transactions":9,"vwap":329},"2026-05-07",58300,{"date":773,"open":612,"high":583,"low":357,"close":329,"change":20,"percent_change":774,"volume":775,"transactions":9,"vwap":329},"2026-05-06",2.4,73800,{"date":777,"open":329,"high":570,"low":258,"close":258,"change":267,"percent_change":267,"volume":778,"transactions":9,"vwap":258},"2026-05-05",40000,{"date":780,"open":533,"high":392,"low":251,"close":258,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":258},"2026-05-04",0.11,9.65,157700,{"date":785,"open":236,"high":259,"low":26,"close":533,"change":244,"percent_change":786,"volume":787,"transactions":9,"vwap":533},"2026-05-01",-1.72,138400,{"date":789,"open":185,"high":258,"low":19,"close":185,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":185},"2026-04-30",-0.3,-20.55,231100,{"date":794,"open":480,"high":714,"low":322,"close":595,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":595},"2026-04-29",0.2,15.87,220900,{"date":799,"open":392,"high":612,"low":259,"close":357,"change":111,"percent_change":371,"volume":800,"transactions":9,"vwap":357},"2026-04-28",6800,{"date":802,"open":570,"high":612,"low":286,"close":286,"change":213,"percent_change":803,"volume":804,"transactions":9,"vwap":286},"2026-04-27",-5.93,7900,{"date":806,"open":480,"high":589,"low":258,"close":612,"change":106,"percent_change":95,"volume":807,"transactions":9,"vwap":612},"2026-04-24",36100,{"date":809,"open":583,"high":594,"low":286,"close":322,"change":213,"percent_change":810,"volume":811,"transactions":9,"vwap":322},"2026-04-23",-5.84,16600,{"date":813,"open":581,"high":575,"low":570,"close":575,"change":205,"percent_change":814,"volume":815,"transactions":9,"vwap":575},"2026-04-22",3.79,8000,{"date":817,"open":581,"high":575,"low":480,"close":570,"change":384,"percent_change":818,"volume":819,"transactions":9,"vwap":570},"2026-04-21",0.76,14100,{"date":821,"open":581,"high":594,"low":322,"close":480,"change":307,"percent_change":822,"volume":823,"transactions":9,"vwap":480},"2026-04-20",-5.07,30000,{"date":825,"open":258,"high":583,"low":204,"close":589,"change":826,"percent_change":827,"volume":609,"transactions":9,"vwap":589},"2026-04-17",0.13,10.4,{"date":829,"open":357,"high":589,"low":212,"close":258,"change":267,"percent_change":267,"volume":603,"transactions":9,"vwap":258},"2026-04-16",{"date":831,"open":259,"high":258,"low":60,"close":258,"change":407,"percent_change":832,"volume":833,"transactions":9,"vwap":258},"2026-04-15",3.31,25700,{"date":835,"open":212,"high":258,"low":236,"close":204,"change":384,"percent_change":488,"volume":836,"transactions":9,"vwap":204},"2026-04-14",16200,{"date":838,"open":212,"high":329,"low":185,"close":212,"change":384,"percent_change":839,"volume":840,"transactions":9,"vwap":212},"2026-04-13",0.84,27200,{"date":842,"open":185,"high":570,"low":185,"close":60,"change":260,"percent_change":843,"volume":844,"transactions":9,"vwap":60},"2026-04-10",1.71,15900,{"date":846,"open":259,"high":285,"low":195,"close":236,"change":187,"percent_change":847,"volume":848,"transactions":9,"vwap":236},"2026-04-09",-4.1,11400,{"date":850,"open":286,"high":570,"low":212,"close":259,"change":315,"percent_change":351,"volume":851,"transactions":9,"vwap":259},"2026-04-08",19300,{"date":853,"open":570,"high":575,"low":259,"close":357,"change":315,"percent_change":854,"volume":855,"transactions":9,"vwap":357},"2026-04-07",-3.08,33200,{"date":857,"open":570,"high":581,"low":329,"close":392,"change":111,"percent_change":858,"volume":859,"transactions":9,"vwap":392},"2026-04-06",-0.76,12200,{"date":861,"open":329,"high":575,"low":357,"close":480,"change":384,"percent_change":862,"volume":863,"transactions":9,"vwap":480},"2026-04-02",0.77,17000,{"date":865,"open":480,"high":82,"low":258,"close":392,"change":205,"percent_change":729,"volume":866,"transactions":9,"vwap":392},"2026-04-01",4000,{"date":868,"open":60,"high":322,"low":195,"close":258,"change":407,"percent_change":832,"volume":869,"transactions":9,"vwap":258},"2026-03-31",30600,{"date":871,"open":258,"high":480,"low":204,"close":204,"change":315,"percent_change":753,"volume":872,"transactions":9,"vwap":204},"2026-03-30",13600,{"date":874,"open":612,"high":612,"low":285,"close":258,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":258},"2026-03-27",-0.11,-8.09,32700,{"date":879,"open":329,"high":581,"low":286,"close":581,"change":481,"percent_change":880,"volume":881,"transactions":9,"vwap":581},"2026-03-26",5.43,80900,{"date":883,"open":222,"high":581,"low":222,"close":322,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":322},"2026-03-25",0.12,10.26,86000,{"date":888,"open":195,"high":204,"low":196,"close":236,"change":384,"percent_change":889,"volume":890,"transactions":9,"vwap":236},"2026-03-24",0.86,72400,{"date":892,"open":60,"high":285,"low":195,"close":185,"change":187,"percent_change":893,"volume":894,"transactions":9,"vwap":185},"2026-03-23",-4.13,97900,{"date":896,"open":329,"high":329,"low":195,"close":204,"change":187,"percent_change":897,"volume":706,"transactions":9,"vwap":204},"2026-03-20",-3.97,{"date":899,"open":329,"high":82,"low":259,"close":357,"change":187,"percent_change":900,"volume":811,"transactions":9,"vwap":357},"2026-03-19",-3.82,{"date":902,"open":259,"high":617,"low":259,"close":480,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":480},"2026-03-18",0.14,11.97,98500,{"date":907,"open":285,"high":329,"low":16,"close":236,"change":643,"percent_change":908,"volume":909,"transactions":9,"vwap":236},"2026-03-17",-4.88,216800,{"date":911,"open":575,"high":575,"low":285,"close":285,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":285},"2026-03-16",-0.14,-10.22,139100,{"date":916,"open":583,"high":582,"low":570,"close":575,"change":244,"percent_change":917,"volume":918,"transactions":9,"vwap":575},"2026-03-13",-1.44,47400,{"date":920,"open":589,"high":588,"low":258,"close":583,"change":643,"percent_change":921,"volume":922,"transactions":9,"vwap":583},"2026-03-12",-4.14,145200,{"date":924,"open":925,"high":925,"low":660,"close":660,"change":643,"percent_change":897,"volume":926,"transactions":9,"vwap":660},"2026-03-11",1.51,17500,{"date":928,"open":929,"high":719,"low":670,"close":925,"change":111,"percent_change":930,"volume":931,"transactions":9,"vwap":925},"2026-03-10",1.53,-0.66,16300,{"date":933,"open":934,"high":654,"low":925,"close":642,"change":576,"percent_change":935,"volume":936,"transactions":9,"vwap":642},"2026-03-09",1.63,-5.59,20400,{"date":938,"open":939,"high":934,"low":929,"close":648,"change":407,"percent_change":940,"volume":941,"transactions":9,"vwap":648},"2026-03-06",1.57,2.55,12300,{"date":943,"open":261,"high":261,"low":642,"close":939,"change":875,"percent_change":944,"volume":945,"transactions":9,"vwap":939},"2026-03-05",-6.55,9400,{"date":947,"open":948,"high":949,"low":377,"close":433,"change":407,"percent_change":358,"volume":950,"transactions":9,"vwap":433},"2026-03-04",1.66,1.75,33300,{"date":952,"open":714,"high":948,"low":929,"close":288,"change":407,"percent_change":953,"volume":954,"transactions":9,"vwap":288},"2026-03-03",2.5,29500,{"date":956,"open":934,"high":957,"low":377,"close":377,"change":315,"percent_change":958,"volume":959,"transactions":9,"vwap":377},"2026-03-02",1.74,-2.44,6100,{"date":961,"open":719,"high":957,"low":719,"close":288,"change":111,"percent_change":962,"volume":667,"transactions":9,"vwap":288},"2026-02-27",-0.61,{"date":964,"open":948,"high":957,"low":939,"close":654,"change":643,"percent_change":965,"volume":966,"transactions":9,"vwap":654},"2026-02-26",-3.51,11600,{"date":968,"open":948,"high":957,"low":700,"close":843,"change":106,"percent_change":969,"volume":970,"transactions":9,"vwap":843},"2026-02-25",3.64,36700,{"date":972,"open":973,"high":843,"low":654,"close":654,"change":187,"percent_change":974,"volume":975,"transactions":9,"vwap":654},"2026-02-24",1.7,-2.94,4500,{"date":977,"open":973,"high":978,"low":948,"close":973,"change":187,"percent_change":979,"volume":563,"transactions":9,"vwap":973},"2026-02-23",1.76,-2.86,{"date":981,"open":982,"high":983,"low":660,"close":949,"change":213,"percent_change":984,"volume":985,"transactions":9,"vwap":949},"2026-02-20",1.81,1.86,-4.37,226400,{"date":987,"open":988,"high":989,"low":990,"close":522,"change":576,"percent_change":991,"volume":992,"transactions":9,"vwap":522},"2026-02-19",1.91,1.94,1.8,-4.69,22700,{"date":994,"open":843,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":775,"transactions":9,"vwap":997},"2026-02-18",2,1.69,1.92,0.23,13.61,{"date":1001,"open":1002,"high":982,"low":433,"close":996,"change":315,"percent_change":571,"volume":851,"transactions":9,"vwap":996},"2026-02-17",1.73,{"date":1004,"open":990,"high":982,"low":843,"close":1002,"change":384,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-02-13",0.58,19600,{"date":1008,"open":973,"high":522,"low":433,"close":1009,"change":407,"percent_change":1010,"volume":603,"transactions":9,"vwap":1009},"2026-02-12",1.72,2.38,{"date":1012,"open":1013,"high":1013,"low":433,"close":433,"change":307,"percent_change":1014,"volume":1015,"transactions":9,"vwap":433},"2026-02-11",1.77,-4,11900,{"date":1017,"open":990,"high":990,"low":949,"close":949,"change":111,"percent_change":1018,"volume":1019,"transactions":9,"vwap":949},"2026-02-10",-0.57,21600,{"date":1021,"open":1022,"high":1022,"low":978,"close":978,"change":315,"percent_change":1023,"volume":1024,"transactions":9,"vwap":978},"2026-02-09",1.84,-2.22,9600,{"date":1026,"open":978,"high":1022,"low":978,"close":990,"change":407,"percent_change":1027,"volume":1028,"transactions":9,"vwap":990},"2026-02-06",2.27,21800,{"date":1030,"open":957,"high":1022,"low":1009,"close":978,"change":244,"percent_change":1031,"volume":1032,"transactions":9,"vwap":978},"2026-02-05",-1.12,52900,{"date":1034,"open":957,"high":1035,"low":973,"close":1036,"change":384,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-02-04",1.82,1.78,0.56,42900,{"date":1040,"open":982,"high":1022,"low":949,"close":1013,"change":111,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1013},"2026-02-03",-0.56,18900,{"date":1044,"open":990,"high":1045,"low":957,"close":1036,"change":197,"percent_change":1046,"volume":622,"transactions":9,"vwap":1036},"2026-02-02",1.85,-1.66,{"date":1048,"open":983,"high":983,"low":982,"close":982,"change":315,"percent_change":1049,"volume":1050,"transactions":9,"vwap":982},"2026-01-30",-2.16,9500,{"date":1052,"open":983,"high":1053,"low":982,"close":1045,"change":197,"percent_change":1054,"volume":634,"transactions":9,"vwap":1045},"2026-01-29",1.95,-1.6,{"date":1056,"open":1057,"high":1057,"low":1045,"close":1057,"change":244,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-01-28",1.88,-1.05,13900,{"date":1061,"open":1062,"high":1062,"low":1035,"close":1062,"change":384,"percent_change":1063,"volume":926,"transactions":9,"vwap":1062},"2026-01-27",1.9,0.53,{"date":1065,"open":1066,"high":989,"low":1067,"close":1067,"change":187,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-01-26",1.93,1.89,-2.58,19800,{"date":1071,"open":989,"high":1053,"low":988,"close":989,"change":244,"percent_change":1072,"volume":1073,"transactions":9,"vwap":989},"2026-01-23",-1.02,9700,{"date":1075,"open":995,"high":995,"low":1066,"close":1076,"change":106,"percent_change":1077,"volume":811,"transactions":9,"vwap":1076},"2026-01-22",1.96,3.16,{"date":1079,"open":1045,"high":995,"low":1045,"close":1062,"change":205,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1062},"2026-01-21",2.7,7700,{"date":1083,"open":1045,"high":989,"low":982,"close":1045,"change":267,"percent_change":267,"volume":1084,"transactions":9,"vwap":1045},"2026-01-20",51300,{"date":1086,"open":988,"high":997,"low":1045,"close":1045,"change":643,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1045},"2026-01-16",-3.14,25300,{"date":1090,"open":1062,"high":1091,"low":1045,"close":988,"change":407,"percent_change":1092,"volume":1093,"transactions":9,"vwap":988},"2026-01-15",1.98,2.14,9200,{"date":1095,"open":1062,"high":1053,"low":1096,"close":1096,"change":197,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-01-14",1.87,-1.58,12500,{"date":1100,"open":989,"high":1101,"low":1062,"close":1062,"change":315,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1062},"2026-01-13",1.99,-2.06,19700,{"date":1105,"open":997,"high":1106,"low":988,"close":989,"change":267,"percent_change":267,"volume":1107,"transactions":9,"vwap":989},"2026-01-12",2.02,10800,{"date":1109,"open":1076,"high":1110,"low":989,"close":989,"change":197,"percent_change":1111,"volume":1112,"transactions":9,"vwap":989},"2026-01-09",2.01,-1.52,14300,{"date":1114,"open":1101,"high":1115,"low":1053,"close":1116,"change":384,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-01-08",2.04,1.97,0.51,8500,{"date":1120,"open":1101,"high":1121,"low":1076,"close":1076,"change":197,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1076},"2026-01-07",2.03,-1.51,49900,{"date":1125,"open":1126,"high":1127,"low":1101,"close":1101,"change":315,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1101},"2026-01-06",2.07,2.09,-1.97,31200,{"date":1131,"open":995,"high":1132,"low":995,"close":1121,"change":682,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1121},"2026-01-05",2.11,4.1,24200,{"date":1136,"open":983,"high":1126,"low":983,"close":1053,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1053},"2026-01-02",0.1,5.41,47900,{"date":1141,"open":1062,"high":1053,"low":990,"close":1045,"change":187,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1045},"2025-12-31",-2.63,75200,{"date":1145,"open":1101,"high":995,"low":1062,"close":1062,"change":576,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1062},"2025-12-30",-4.52,60500,{"date":1149,"open":1106,"high":1127,"low":1076,"close":1101,"change":244,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1101},"2025-12-29",-1,25200,{"date":1153,"open":1121,"high":1126,"low":1116,"close":1110,"change":244,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1110},"2025-12-26",-0.99,65500,{"date":1157,"open":1106,"high":1126,"low":1110,"close":1121,"change":244,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1121},"2025-12-24",-0.98,3500,{"date":1161,"open":1106,"high":1162,"low":1101,"close":345,"change":384,"percent_change":53,"volume":1163,"transactions":9,"vwap":345},"2025-12-23",2.08,23300,{"date":1165,"open":1126,"high":1166,"low":995,"close":1115,"change":244,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1115},"2025-12-22",2.15,-0.97,57500,{"date":1170,"open":1162,"high":1171,"low":1172,"close":1172,"change":643,"percent_change":1173,"volume":819,"transactions":9,"vwap":1172},"2025-12-19",2.17,2.06,-2.83,{"date":1175,"open":1126,"high":1171,"low":1172,"close":1176,"change":407,"percent_change":997,"volume":877,"transactions":9,"vwap":1176},"2025-12-18",2.12,{"date":1178,"open":1176,"high":1179,"low":1162,"close":1162,"change":244,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1162},"2025-12-17",2.16,-0.95,10300,{"date":1183,"open":1184,"high":1176,"low":1184,"close":1184,"change":267,"percent_change":267,"volume":1185,"transactions":9,"vwap":1184},"2025-12-16",2.1,4700,{"date":1187,"open":1184,"high":1176,"low":1126,"close":1184,"change":111,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1184},"2025-12-15",-0.47,11500,{"date":1191,"open":1192,"high":1192,"low":1132,"close":1132,"change":315,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1132},"2025-12-12",2.22,-1.86,31000,{"date":1196,"open":1127,"high":1166,"low":1172,"close":1166,"change":106,"percent_change":1197,"volume":844,"transactions":9,"vwap":1166},"2025-12-11",2.87,{"date":1199,"open":1121,"high":1132,"low":1106,"close":1127,"change":267,"percent_change":267,"volume":1200,"transactions":9,"vwap":1127},"2025-12-10",34500,{"date":1202,"open":1127,"high":1176,"low":1116,"close":1127,"change":407,"percent_change":1053,"volume":1203,"transactions":9,"vwap":1127},"2025-12-09",73600,{"date":1205,"open":1166,"high":1206,"low":345,"close":345,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":345},"2025-12-08",2.18,-0.15,-6.82,64700,{"date":1211,"open":1212,"high":1213,"low":1179,"close":1214,"change":187,"percent_change":1023,"volume":1215,"transactions":9,"vwap":1214},"2025-12-05",2.28,2.31,2.2,30700,{"date":1217,"open":1214,"high":1218,"low":1219,"close":1220,"change":20,"percent_change":612,"volume":1221,"transactions":9,"vwap":1220},"2025-12-04",2.35,2.19,2.25,67700,{"date":1223,"open":1184,"high":1224,"low":1184,"close":1192,"change":884,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1192},"2025-12-03",2.29,5.71,37100,{"date":1228,"open":1220,"high":1220,"low":1184,"close":1184,"change":643,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1184},"2025-12-02",-2.78,25400,{"date":1232,"open":1166,"high":1233,"low":1166,"close":1179,"change":267,"percent_change":267,"volume":1015,"transactions":9,"vwap":1179},"2025-12-01",2.37,{"date":1235,"open":1206,"high":1219,"low":1166,"close":1179,"change":197,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1179},"2025-11-28",-1.37,3300,{"date":1239,"open":1166,"high":1192,"low":1166,"close":1219,"change":20,"percent_change":583,"volume":1240,"transactions":9,"vwap":1219},"2025-11-26",26400,{"date":1242,"open":1171,"high":1219,"low":1132,"close":1179,"change":20,"percent_change":594,"volume":1243,"transactions":9,"vwap":1179},"2025-11-25",27700,{"date":1245,"open":1246,"high":1179,"low":1132,"close":1246,"change":260,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2025-11-24",2.13,0.95,6200,{"date":1250,"open":1184,"high":1206,"low":1127,"close":1132,"change":267,"percent_change":267,"volume":1251,"transactions":9,"vwap":1132},"2025-11-21",20100,{"date":1253,"open":1254,"high":1220,"low":1132,"close":1132,"change":187,"percent_change":571,"volume":1255,"transactions":9,"vwap":1132},"2025-11-20",2.21,17800,{"date":1257,"open":1220,"high":1220,"low":1176,"close":1179,"change":187,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1179},"2025-11-19",-2.26,22800,{"date":1261,"open":1254,"high":1027,"low":1219,"close":1254,"change":244,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1254},"2025-11-18",-0.9,32100,{"date":1265,"open":1266,"high":1218,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2025-11-17",2.34,2.23,-0.17,-7.08,103800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":774,"change":205,"percent_change":1246,"volume":778,"transactions":9,"vwap":774},"2025-11-14",2.39,2.47,2.33,{"date":1277,"open":1278,"high":1279,"low":1218,"close":1218,"change":213,"percent_change":1280,"volume":1251,"transactions":9,"vwap":1218},"2025-11-13",2.43,2.52,-3.29,{"date":1282,"open":1283,"high":1284,"low":1278,"close":1278,"change":315,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1278},"2025-11-12",2.46,2.49,-1.62,7200,{"date":1288,"open":393,"high":953,"low":774,"close":1274,"change":643,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1274},"2025-11-11",-2.37,24800,{"date":1292,"open":953,"high":1293,"low":1294,"close":1295,"change":106,"percent_change":1278,"volume":638,"transactions":9,"vwap":1295},"2025-11-10",2.57,2.41,2.53,{"date":1297,"open":1267,"high":1295,"low":1267,"close":1274,"change":661,"percent_change":1298,"volume":1203,"transactions":9,"vwap":1274},"2025-11-07",7.86,{"date":1300,"open":1301,"high":1302,"low":1192,"close":1224,"change":481,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1224},"2025-11-06",2.3,2.36,3.15,44600,{"date":1306,"open":1254,"high":1027,"low":1254,"close":1192,"change":267,"percent_change":267,"volume":1307,"transactions":9,"vwap":1192},"2025-11-05",18000,{"date":1309,"open":1267,"high":1301,"low":1192,"close":1192,"change":213,"percent_change":558,"volume":1310,"transactions":9,"vwap":1192},"2025-11-04",13400,{"date":1312,"open":1254,"high":1283,"low":1254,"close":1301,"change":607,"percent_change":1313,"volume":626,"transactions":9,"vwap":1301},"2025-11-03",4.07,{"date":1315,"open":774,"high":774,"low":1254,"close":1254,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1254},"2025-10-31",-0.16,-6.75,63900,{"date":1320,"open":1254,"high":953,"low":1254,"close":1233,"change":1207,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1233},"2025-10-30",-5.95,57400,{"date":1324,"open":393,"high":1279,"low":1325,"close":1279,"change":20,"percent_change":212,"volume":765,"transactions":9,"vwap":1279},"2025-10-29",2.42,{"date":1327,"open":953,"high":1295,"low":1278,"close":1284,"change":244,"percent_change":1328,"volume":598,"transactions":9,"vwap":1284},"2025-10-28",-0.8,{"date":1330,"open":1331,"high":1293,"low":953,"close":1332,"change":384,"percent_change":126,"volume":992,"transactions":9,"vwap":1332},"2025-10-27",2.54,2.51,{"date":1334,"open":393,"high":1332,"low":1294,"close":953,"change":205,"percent_change":1115,"volume":761,"transactions":9,"vwap":953},"2025-10-24",{"date":1336,"open":1325,"high":1337,"low":1273,"close":1337,"change":407,"percent_change":948,"volume":1338,"transactions":9,"vwap":1337},"2025-10-23",2.45,18300,{"date":1340,"open":1273,"high":358,"low":1273,"close":1294,"change":260,"percent_change":839,"volume":1341,"transactions":9,"vwap":1294},"2025-10-22",20300,{"date":1343,"open":774,"high":358,"low":1233,"close":1273,"change":111,"percent_change":1344,"volume":877,"transactions":9,"vwap":1273},"2025-10-21",-0.42,{"date":1346,"open":1302,"high":358,"low":1302,"close":774,"change":481,"percent_change":1347,"volume":1230,"transactions":9,"vwap":774},"2025-10-20",3,{"date":1349,"open":1224,"high":1337,"low":1224,"close":1275,"change":781,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1275},"2025-10-17",4.95,35000,{"date":1353,"open":1274,"high":1284,"low":1192,"close":1192,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1192},"2025-10-16",-0.22,-9.02,23200,{"date":1358,"open":1274,"high":1284,"low":1273,"close":358,"change":384,"percent_change":1359,"volume":638,"transactions":9,"vwap":358},"2025-10-15",0.41,{"date":1361,"open":1266,"high":953,"low":1275,"close":1278,"change":1137,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1278},"2025-10-14",4.29,25900,{"date":1365,"open":1218,"high":358,"low":1366,"close":1275,"change":244,"percent_change":237,"volume":1367,"transactions":9,"vwap":1275},"2025-10-13",2.32,27600,{"date":1369,"open":1337,"high":1370,"low":1218,"close":1218,"change":912,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1218},"2025-10-10",2.62,-5.62,16900,{"date":1374,"open":393,"high":1332,"low":1325,"close":1284,"change":20,"percent_change":259,"volume":1375,"transactions":9,"vwap":1284},"2025-10-09",9300,{"date":1377,"open":1283,"high":940,"low":358,"close":1283,"change":260,"percent_change":1378,"volume":1189,"transactions":9,"vwap":1283},"2025-10-08",0.82,{"date":1380,"open":720,"high":1381,"low":1233,"close":358,"change":1207,"percent_change":1382,"volume":614,"transactions":9,"vwap":358},"2025-10-07",2.67,-5.79,{"date":1384,"open":1385,"high":25,"low":1386,"close":1386,"change":315,"percent_change":1111,"volume":768,"transactions":9,"vwap":1386},"2025-10-06",2.68,2.59,{"date":1388,"open":1366,"high":1389,"low":1366,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-10-03",2.63,0.26,10.97,47000,{"date":1394,"open":1213,"high":1337,"low":1213,"close":1233,"change":384,"percent_change":1395,"volume":1118,"transactions":9,"vwap":1233},"2025-10-02",0.42,{"date":1397,"open":1233,"high":774,"low":1213,"close":1302,"change":187,"percent_change":1398,"volume":1356,"transactions":9,"vwap":1302},"2025-10-01",-2.07,{"date":1400,"open":1337,"high":393,"low":1233,"close":1294,"change":20,"percent_change":357,"volume":1401,"transactions":9,"vwap":1294},"2025-09-30",12900,{"date":1403,"open":358,"high":1332,"low":1233,"close":1010,"change":912,"percent_change":602,"volume":1404,"transactions":9,"vwap":1010},"2025-09-29",10400,{"date":1406,"open":1274,"high":1407,"low":1233,"close":1279,"change":1137,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1279},"2025-09-26",2.65,4.13,32900,{"date":1411,"open":1412,"high":1370,"low":1233,"close":1325,"change":1413,"percent_change":1414,"volume":1226,"transactions":9,"vwap":1325},"2025-09-25",2.61,-0.2,-7.63,{"date":1416,"open":774,"high":1381,"low":1218,"close":1370,"change":205,"percent_change":1053,"volume":1417,"transactions":9,"vwap":1370},"2025-09-24",68300,{"date":1419,"open":1420,"high":1421,"low":1293,"close":1293,"change":875,"percent_change":847,"volume":1163,"transactions":9,"vwap":1293},"2025-09-23",2.69,2.74,{"date":1423,"open":1080,"high":1424,"low":1425,"close":1385,"change":315,"percent_change":597,"volume":1426,"transactions":9,"vwap":1385},"2025-09-22",2.73,2.66,37800,{"date":1428,"open":1429,"high":25,"low":1385,"close":1430,"change":197,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-09-19",2.77,2.72,-1.09,55700,{"date":1434,"open":1435,"high":1435,"low":1425,"close":1436,"change":407,"percent_change":601,"volume":1437,"transactions":9,"vwap":1436},"2025-09-18",2.82,2.75,44300,{"date":1439,"open":1440,"high":1441,"low":1080,"close":1442,"change":655,"percent_change":1443,"volume":1147,"transactions":9,"vwap":1442},"2025-09-17",2.86,2.9,2.71,-3.56,{"date":1445,"open":175,"high":175,"low":21,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-09-16",2.81,-0.13,-4.42,51500,{"date":1451,"open":1441,"high":175,"low":1452,"close":1453,"change":106,"percent_change":1162,"volume":1454,"transactions":9,"vwap":1453},"2025-09-15",2.88,2.94,26500,{"date":1456,"open":1441,"high":175,"low":21,"close":1452,"change":682,"percent_change":1440,"volume":1457,"transactions":9,"vwap":1452},"2025-09-12",28900,{"date":1459,"open":21,"high":1460,"low":1430,"close":21,"change":481,"percent_change":414,"volume":1461,"transactions":9,"vwap":21},"2025-09-11",2.89,57300,{"date":1463,"open":1421,"high":1440,"low":1442,"close":1424,"change":315,"percent_change":917,"volume":1464,"transactions":9,"vwap":1424},"2025-09-10",24500,{"date":1466,"open":1467,"high":175,"low":1424,"close":1429,"change":20,"percent_change":17,"volume":1468,"transactions":9,"vwap":1429},"2025-09-09",2.79,79000,{"date":1470,"open":1301,"high":1467,"low":1471,"close":1421,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1421},"2025-09-08",2.26,0.47,20.7,169400,{"date":1476,"open":1214,"high":1224,"low":1214,"close":1027,"change":205,"percent_change":1220,"volume":1477,"transactions":9,"vwap":1027},"2025-09-05",69900,{"date":1479,"open":774,"high":774,"low":1254,"close":1192,"change":912,"percent_change":803,"volume":1480,"transactions":9,"vwap":1192},"2025-09-04",44100,{"date":1482,"open":1213,"high":1278,"low":1027,"close":1302,"change":795,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1302},"2025-09-03",9.26,74000,{"date":1486,"open":1487,"high":1487,"low":1184,"close":1179,"change":315,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1179},"2025-09-02",2.24,-1.82,35700,{"date":1491,"open":1214,"high":1212,"low":1176,"close":1214,"change":197,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1214},"2025-08-29",-1.35,73200,{"date":1495,"open":1254,"high":1302,"low":1246,"close":1267,"change":267,"percent_change":267,"volume":1480,"transactions":9,"vwap":1267},"2025-08-28",{"date":1497,"open":1325,"high":953,"low":1214,"close":1267,"change":1268,"percent_change":1269,"volume":1498,"transactions":9,"vwap":1267},"2025-08-27",66300,{"date":1500,"open":1275,"high":1283,"low":1275,"close":774,"change":205,"percent_change":1246,"volume":1501,"transactions":9,"vwap":774},"2025-08-26",13100,{"date":1503,"open":1274,"high":1284,"low":1218,"close":1218,"change":655,"percent_change":644,"volume":936,"transactions":9,"vwap":1218},"2025-08-25",{"date":1505,"open":774,"high":1284,"low":774,"close":1337,"change":1137,"percent_change":1506,"volume":598,"transactions":9,"vwap":1337},"2025-08-22",4.26,{"date":1508,"open":1224,"high":1278,"low":1224,"close":1218,"change":205,"percent_change":1171,"volume":1509,"transactions":9,"vwap":1218},"2025-08-21",11300,{"date":1511,"open":1218,"high":1278,"low":1214,"close":1301,"change":384,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1301},"2025-08-20",0.44,29300,{"date":1515,"open":1274,"high":1274,"low":1212,"close":1224,"change":701,"percent_change":1516,"volume":836,"transactions":9,"vwap":1224},"2025-08-19",-4.98,{"date":1518,"open":358,"high":1284,"low":1233,"close":1294,"change":197,"percent_change":1519,"volume":1230,"transactions":9,"vwap":1294},"2025-08-18",-1.23,{"date":1521,"open":1273,"high":1337,"low":1266,"close":358,"change":682,"percent_change":1522,"volume":1307,"transactions":9,"vwap":358},"2025-08-15",3.39,{"date":1524,"open":1233,"high":1278,"low":1224,"close":1302,"change":187,"percent_change":1398,"volume":1525,"transactions":9,"vwap":1302},"2025-08-14",35200,{"date":1527,"open":358,"high":1337,"low":1302,"close":1294,"change":106,"percent_change":940,"volume":1528,"transactions":9,"vwap":1294},"2025-08-13",27900,{"date":1530,"open":1471,"high":1279,"low":1471,"close":1218,"change":481,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1218},"2025-08-12",3.07,56400,{"date":1534,"open":1220,"high":1224,"low":1166,"close":1212,"change":20,"percent_change":596,"volume":936,"transactions":9,"vwap":1212},"2025-08-11",{"date":1536,"open":1206,"high":1212,"low":1176,"close":1220,"change":1137,"percent_change":95,"volume":1537,"transactions":9,"vwap":1220},"2025-08-08",25000,{"date":1539,"open":1219,"high":1027,"low":1166,"close":1166,"change":187,"percent_change":1540,"volume":1028,"transactions":9,"vwap":1166},"2025-08-07",-2.27,{"date":1542,"open":1214,"high":1212,"low":1214,"close":1214,"change":307,"percent_change":854,"volume":1543,"transactions":9,"vwap":1214},"2025-08-06",20600,{"date":1545,"open":1267,"high":1212,"low":1206,"close":1027,"change":407,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1027},"2025-08-05",1.79,15400,{"date":1549,"open":1220,"high":1301,"low":1171,"close":1267,"change":106,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1267},"2025-08-04",2.76,26300,{"date":1553,"open":1126,"high":1220,"low":345,"close":1171,"change":205,"percent_change":1302,"volume":1554,"transactions":9,"vwap":1171},"2025-08-01",33600,{"date":1556,"open":1278,"high":393,"low":1115,"close":1176,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1176},"2025-07-31",-0.24,-10.17,99800,{"date":1561,"open":1010,"high":1284,"low":1302,"close":1302,"change":20,"percent_change":322,"volume":1562,"transactions":9,"vwap":1302},"2025-07-30",38100,{"date":1564,"open":1220,"high":1274,"low":1487,"close":1275,"change":607,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1275},"2025-07-29",4.02,72500,{"date":1568,"open":1027,"high":1294,"low":1192,"close":1487,"change":576,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1487},"2025-07-28",-3.86,34100,{"date":1572,"open":1284,"high":1573,"low":1254,"close":1275,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1275},"2025-07-25",2.58,-0.18,-7.17,38700,{"date":1578,"open":1284,"high":1407,"low":774,"close":1332,"change":197,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1332},"2025-07-24",-1.18,79300,{"date":1582,"open":414,"high":720,"low":774,"close":1331,"change":884,"percent_change":749,"volume":1583,"transactions":9,"vwap":1331},"2025-07-23",84400,{"date":1585,"open":1366,"high":953,"low":1301,"close":1325,"change":781,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1325},"2025-07-22",4.76,84900,{"date":1589,"open":1224,"high":1233,"low":1487,"close":1213,"change":267,"percent_change":267,"volume":1590,"transactions":9,"vwap":1213},"2025-07-21",68400,{"date":1592,"open":1325,"high":1325,"low":1301,"close":1213,"change":307,"percent_change":974,"volume":1593,"transactions":9,"vwap":1213},"2025-07-18",24400,{"date":1595,"open":1212,"high":358,"low":1254,"close":1010,"change":826,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1010},"2025-07-17",5.78,31900,{"date":1599,"open":1267,"high":1275,"low":1192,"close":1220,"change":111,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1220},"2025-07-16",-0.44,40200,{"date":1603,"open":1219,"high":1366,"low":1206,"close":1471,"change":106,"percent_change":1424,"volume":1604,"transactions":9,"vwap":1471},"2025-07-15",45700,{"date":1606,"open":1192,"high":1027,"low":1184,"close":1214,"change":111,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1214},"2025-07-14",-0.45,81500,{"date":1610,"open":1206,"high":1366,"low":1206,"close":1254,"change":315,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1254},"2025-07-11",-1.78,85700,{"date":1614,"open":345,"high":1220,"low":1115,"close":1220,"change":795,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1220},"2025-07-10",9.76,122700,{"date":1618,"open":1116,"high":345,"low":1116,"close":345,"change":1137,"percent_change":1619,"volume":1620,"transactions":9,"vwap":345},"2025-07-09",5.13,65300,{"date":1622,"open":1022,"high":995,"low":1022,"close":1053,"change":884,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1053},"2025-07-08",6.56,60100,{"date":1626,"open":1546,"high":1067,"low":1546,"close":522,"change":267,"percent_change":267,"volume":1627,"transactions":9,"vwap":522},"2025-07-07",18200,{"date":1629,"open":522,"high":1057,"low":1546,"close":522,"change":111,"percent_change":1630,"volume":716,"transactions":9,"vwap":522},"2025-07-03",-0.54,{"date":1632,"open":1035,"high":1067,"low":1035,"close":1022,"change":384,"percent_change":1633,"volume":840,"transactions":9,"vwap":1022},"2025-07-02",0.55,{"date":1635,"open":1036,"high":1062,"low":1036,"close":522,"change":643,"percent_change":351,"volume":1636,"transactions":9,"vwap":522},"2025-07-01",21400,{"date":1638,"open":1067,"high":1066,"low":1546,"close":1067,"change":106,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1067},"2025-06-30",3.28,60800,{"date":1642,"open":1045,"high":1057,"low":1013,"close":522,"change":315,"percent_change":1643,"volume":941,"transactions":9,"vwap":522},"2025-06-27",-2.14,{"date":1645,"open":1546,"high":1096,"low":1546,"close":1096,"change":111,"percent_change":1646,"volume":1636,"transactions":9,"vwap":1096},"2025-06-26",-0.53,{"date":1648,"open":989,"high":989,"low":522,"close":1057,"change":197,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1057},"2025-06-25",-1.57,23600,{"date":1652,"open":522,"high":1053,"low":1035,"close":988,"change":205,"percent_change":1420,"volume":1367,"transactions":9,"vwap":988},"2025-06-24",{"date":1654,"open":1067,"high":1091,"low":990,"close":983,"change":111,"percent_change":1646,"volume":1655,"transactions":9,"vwap":983},"2025-06-23",58600,{"date":1657,"open":1053,"high":1101,"low":990,"close":1096,"change":187,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1096},"2025-06-20",-2.6,31600,{"date":1661,"open":1036,"high":1301,"low":996,"close":997,"change":884,"percent_change":608,"volume":1662,"transactions":9,"vwap":997},"2025-06-18",408200,{"date":1664,"open":1035,"high":1096,"low":990,"close":990,"change":111,"percent_change":1665,"volume":1666,"transactions":9,"vwap":990},"2025-06-17",-0.55,57600,{"date":1668,"open":978,"high":983,"low":843,"close":982,"change":205,"percent_change":25,"volume":1669,"transactions":9,"vwap":982},"2025-06-16",69200,{"date":1671,"open":949,"high":990,"low":1002,"close":978,"change":384,"percent_change":1672,"volume":1673,"transactions":9,"vwap":978},"2025-06-13",0.57,53300,{"date":1675,"open":261,"high":949,"low":261,"close":949,"change":106,"percent_change":1676,"volume":1677,"transactions":9,"vwap":949},"2025-06-12",3.55,35300,{"date":1679,"open":973,"high":1002,"low":996,"close":996,"change":111,"percent_change":1680,"volume":1024,"transactions":9,"vwap":996},"2025-06-11",-0.59,{"date":1682,"open":288,"high":949,"low":288,"close":973,"change":205,"percent_change":1683,"volume":1480,"transactions":9,"vwap":973},"2025-06-10",3.03,{"date":1685,"open":996,"high":973,"low":934,"close":654,"change":244,"percent_change":1686,"volume":1687,"transactions":9,"vwap":654},"2025-06-09",-1.2,15000,{"date":1689,"open":377,"high":996,"low":377,"close":261,"change":111,"percent_change":1690,"volume":1691,"transactions":9,"vwap":261},"2025-06-06",-0.6,8200,{"date":1693,"open":996,"high":843,"low":1694,"close":433,"change":111,"percent_change":1680,"volume":1695,"transactions":9,"vwap":433},"2025-06-05",1.62,23800,{"date":1697,"open":648,"high":1009,"low":648,"close":996,"change":20,"percent_change":982,"volume":1698,"transactions":9,"vwap":996},"2025-06-04",16800,{"date":1700,"open":996,"high":1002,"low":377,"close":948,"change":111,"percent_change":1690,"volume":1701,"transactions":9,"vwap":948},"2025-06-03",52400,{"date":1703,"open":654,"high":261,"low":377,"close":261,"change":111,"percent_change":1690,"volume":1704,"transactions":9,"vwap":261},"2025-06-02",28600,{"date":1706,"open":934,"high":433,"low":377,"close":433,"change":20,"percent_change":1035,"volume":1707,"transactions":9,"vwap":433},"2025-05-30",23100,{"date":1709,"open":288,"high":948,"low":648,"close":654,"change":407,"percent_change":393,"volume":945,"transactions":9,"vwap":654},"2025-05-29",{"date":1711,"open":648,"high":1009,"low":648,"close":648,"change":197,"percent_change":1712,"volume":1713,"transactions":9,"vwap":648},"2025-05-28",-1.83,19900,{"date":1715,"open":288,"high":996,"low":1694,"close":288,"change":111,"percent_change":962,"volume":1509,"transactions":9,"vwap":288},"2025-05-27",{"date":1717,"open":433,"high":433,"low":934,"close":654,"change":111,"percent_change":1690,"volume":559,"transactions":9,"vwap":654},"2025-05-23",{"date":1719,"open":996,"high":996,"low":288,"close":948,"change":20,"percent_change":1022,"volume":1720,"transactions":9,"vwap":948},"2025-05-22",11100,{"date":1722,"open":261,"high":433,"low":377,"close":934,"change":244,"percent_change":1723,"volume":833,"transactions":9,"vwap":934},"2025-05-21",-1.21,{"date":1725,"open":996,"high":996,"low":654,"close":654,"change":197,"percent_change":1726,"volume":1727,"transactions":9,"vwap":654},"2025-05-20",-1.79,8600,{"date":1729,"open":648,"high":996,"low":648,"close":433,"change":407,"percent_change":358,"volume":844,"transactions":9,"vwap":433},"2025-05-19",{"date":1731,"open":1694,"high":973,"low":648,"close":288,"change":244,"percent_change":1686,"volume":1732,"transactions":9,"vwap":288},"2025-05-16",17100,{"date":1734,"open":654,"high":948,"low":719,"close":948,"change":20,"percent_change":1022,"volume":1028,"transactions":9,"vwap":948},"2025-05-15",{"date":1736,"open":654,"high":973,"low":719,"close":934,"change":244,"percent_change":1723,"volume":1737,"transactions":9,"vwap":934},"2025-05-14",80700,{"date":1739,"open":948,"high":948,"low":934,"close":654,"change":244,"percent_change":1686,"volume":684,"transactions":9,"vwap":654},"2025-05-13",{"date":1741,"open":996,"high":843,"low":654,"close":261,"change":267,"percent_change":267,"volume":1673,"transactions":9,"vwap":261},"2025-05-12",{"date":1743,"open":949,"high":949,"low":719,"close":261,"change":213,"percent_change":1744,"volume":1351,"transactions":9,"vwap":261},"2025-05-09",-4.57,{"date":1746,"open":996,"high":1013,"low":654,"close":949,"change":407,"percent_change":1266,"volume":1747,"transactions":9,"vwap":949},"2025-05-08",55300,{"date":1749,"open":654,"high":949,"low":1694,"close":843,"change":1137,"percent_change":1750,"volume":1751,"transactions":9,"vwap":843},"2025-05-07",6.21,65900,{"date":1753,"open":929,"high":288,"low":929,"close":648,"change":106,"percent_change":1754,"volume":1151,"transactions":9,"vwap":648},"2025-05-06",3.87,{"date":1756,"open":719,"high":1694,"low":700,"close":709,"change":111,"percent_change":1757,"volume":614,"transactions":9,"vwap":709},"2025-05-05",-0.64,{"date":1759,"open":709,"high":740,"low":929,"close":714,"change":643,"percent_change":1760,"volume":1480,"transactions":9,"vwap":714},"2025-05-02",-3.7,{"date":1762,"open":700,"high":654,"low":700,"close":1694,"change":315,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1694},"2025-05-01",-2.41,60700,{"date":1766,"open":288,"high":261,"low":377,"close":948,"change":260,"percent_change":259,"volume":1767,"transactions":9,"vwap":948},"2025-04-30",34700,{"date":1769,"open":648,"high":288,"low":377,"close":288,"change":267,"percent_change":267,"volume":1691,"transactions":9,"vwap":288},"2025-04-29",{"date":1771,"open":934,"high":654,"low":377,"close":288,"change":384,"percent_change":1772,"volume":711,"transactions":9,"vwap":288},"2025-04-28",0.61,{"date":1774,"open":433,"high":433,"low":709,"close":934,"change":244,"percent_change":1723,"volume":1775,"transactions":9,"vwap":934},"2025-04-25",11800,{"date":1777,"open":261,"high":261,"low":714,"close":654,"change":384,"percent_change":1772,"volume":684,"transactions":9,"vwap":654},"2025-04-24",{"date":1779,"open":377,"high":948,"low":929,"close":288,"change":1137,"percent_change":1780,"volume":836,"transactions":9,"vwap":288},"2025-04-23",6.49,{"date":179,"open":648,"high":648,"low":929,"close":700,"change":307,"percent_change":1782,"volume":1783,"transactions":9,"vwap":700},-4.35,7000]