[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLIN":3,"homepage-market-summary":31,"stock-historical-BLIN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLIN","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},"Bridgeline Digital Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Bridgeline Digital Inc is a AI-powered marketing technology company that offers a suite of products that help companies grow online revenue by driving more traffic to their websites, converting more visitors to purchasers, and increasing average order value. Company software is available through a cloud-based Software as a Service (SaaS) model. It helps to maximize the performance of critical websites, intranets, and online stores. The company generates revenue from digital engagement services, subscription, perpetual licenses, maintenance, and hosting. Geographically, it derives a majority of revenue from the United States.","40","Woburn, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.8102,0.82995,0.8498,0.8101,0.8273,-0.0171,-2.07,9809,132,0.8311,1.62,0.69,66792.185363749,12.9,4846,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.22,67307,24567138.526301,-46.7,"2025-04-22",[183,184,193,203,212,221,232,241,252,263,273,281,291,301,310,320,330,338,348,358,366,377,388,397,405,414,424,435,444,453,462,471,480,488,495,504,514,522,530,538,545,553,560,567,573,582,590,596,601,607,615,623,632,638,647,652,656,659,665,669,672,676,680,687,693,697,701,706,710,715,721,726,730,734,738,743,747,750,753,757,761,765,769,773,778,782,786,789,792,794,798,802,808,814,818,822,825,830,834,839,844,848,851,854,857,861,864,868,871,875,879,883,887,890,895,899,904,907,910,914,917,921,925,929,931,934,937,940,944,949,953,956,960,963,967,971,974,977,980,984,988,991,995,999,1003,1006,1010,1013,1017,1019,1023,1026,1029,1032,1035,1039,1042,1045,1052,1058,1063,1067,1070,1074,1078,1082,1086,1090,1093,1097,1101,1104,1108,1111,1114,1118,1121,1125,1129,1133,1136,1139,1142,1146,1150,1153,1156,1159,1162,1165,1169,1173,1178,1182,1185,1188,1192,1196,1200,1202,1205,1209,1213,1216,1220,1224,1227,1230,1233,1238,1242,1245,1248,1251,1255,1258,1262,1265,1268,1271,1275,1279,1283,1287,1290,1293,1297,1300,1303,1308,1313,1318,1323,1327,1330,1333,1337,1340,1344,1347,1350,1353,1357,1362,1367,1372,1375,1380,1386,1392,1395,1399,1403,1406,1409,1412,1414,1418,1421,1426,1429,1432,1435,1437,1439,1441,1445,1449,1453,1456,1458,1460,1462,1465,1468,1471,1474,1476,1480,1483,1485,1488,1492,1495,1498,1504,1508,1511,1515,1519,1522,1525,1527,1529,1533,1537,1540,1544,1549,1551,1554,1558,1562,1567,1572,1576,1579,1582,1586,1589,1592,1595,1598,1602,1605,1608,1612,1616,1620,1624,1627,1629,1633,1637,1641,1645,1649,1653,1656,1660,1663,1667,1671,1674,1677,1679,1682,1684,1688,1690,1694,1698,1700,1703,1707,1711,1716,1723,1729,1735,1741,1746,1752,1756,1761,1766,1771,1776,1782,1785,1791,1793,1797,1800,1803],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.834557,0.81,0.0063,0.77,1895.456024,55,0.8186,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.8117,0.845123,0.821,0.0104,1.28,8784.9737,70,0.8286,{"date":204,"open":205,"high":205,"low":187,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.8786,0.8106,-0.0104,-1.27,27015.9737,312,0.8495,{"date":213,"open":214,"high":215,"low":216,"close":197,"change":217,"percent_change":208,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.829,0.835,0.82,-0.0106,7117.8737,106,0.8297,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.8603,0.8801,0.8315,0.8316,-0.0184,-2.16,14956.9737,111,0.8584,{"date":233,"open":214,"high":234,"low":214,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.88,0.85,0.0231,2.79,18659.9737,198,0.8684,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.87,0.8798,0.8257,0.8269,-0.0181,-2.14,9706.9737,154,0.8803,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.8252,0.88755,0.8251,0.845049,0.005,0.6,31499.0597,189,0.8371,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":113,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.8501,0.885099,0.8008,0.84,-1.18,18350.02877,177,0.8355,{"date":274,"open":275,"high":234,"low":18,"close":235,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.852,-0.0205,-2.35,35546.666881,222,0.8565,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.86,0.8999,0.8705,0.0084,0.97,19284.666881,167,0.8724,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",0.8611,0.8829,0.8621,-0.0079,-0.91,8997.9737,76,0.8695,{"date":302,"open":303,"high":303,"low":304,"close":243,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",0.9327,0.8656,-0.0051,-0.58,9079,142,0.8866,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.851,0.9197,0.8751,-0.0059,-0.67,35856,188,0.8837,{"date":321,"open":322,"high":323,"low":234,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",0.9001,0.9199,0.881,-0.029,-3.19,42537.528712,239,0.894,{"date":331,"open":332,"high":332,"low":322,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":289,"vwap":337},"2026-09-10",0.93,0.91,-0.0002,-0.02,7116.66216,0.9112,{"date":339,"open":340,"high":341,"low":68,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",0.9275,0.945,0.9102,-0.0008,-0.09,35276.9737,281,0.9225,{"date":349,"open":350,"high":351,"low":333,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",0.9203,0.9299,0.911,-0.0142,-1.53,35000.403807,232,0.9174,{"date":359,"open":341,"high":341,"low":68,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",0.9252,-0.0247,-2.6,49586.9737,145,0.921,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.9511,0.9794,0.94,0.9499,-0.0301,-3.07,72400.9737,214,0.9533,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0.9749,0.9998,0.965,0.98,0.0051,0.52,14492.105817,200,0.9785,{"date":389,"open":390,"high":382,"low":391,"close":379,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",0.96,0.951,-0.0251,-2.51,20622.924226,183,0.9666,{"date":398,"open":287,"high":103,"low":399,"close":47,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.9502,0.0195,1.99,32346.933925,264,0.9762,{"date":406,"open":47,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",1.0099,0.9805,-0.007,-0.71,12110.9737,163,0.9961,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",0.96685,1.09,0.9875,0.0147,1.51,136342.9737,518,1.0273,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",0.9698,0.9978,0.9654,0.9728,-0.0049,-0.5,13961.7237,129,0.9803,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":230,"vwap":443},"2026-08-25",0.99,0.961,0.9777,0.0137,1.42,34955.4557,0.9719,{"date":445,"open":47,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",1.0296,0.964,-0.0275,-2.77,8821.2187,166,0.9993,{"date":454,"open":455,"high":103,"low":390,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",0.985,0.9915,0.028,2.91,54594.2187,205,0.9959,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":24,"vwap":387},"2026-08-20",1.0399,1.04,0.9515,0.9635,-0.0032,-0.33,10061.61339,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":148,"volume":477,"transactions":478,"vwap":479},"2026-08-19",0.95,0.995,0.9667,0.0037,29651.346835,165,0.9659,{"date":481,"open":47,"high":465,"low":473,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",0.963,-0.037,-3.7,86613.408811,265,0.9894,{"date":489,"open":47,"high":490,"low":437,"close":47,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",1.025,0,62376.728699,577,1.0004,{"date":496,"open":497,"high":498,"low":437,"close":47,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",1.07,1.08,-0.1,-9.09,170118,762,1.0147,{"date":505,"open":506,"high":507,"low":508,"close":506,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",1.1,1.14,1.06,0.01,0.92,128273,386,1.1014,{"date":515,"open":118,"high":118,"low":516,"close":417,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",1.05,-0.03,-2.68,116900.458,624,1.0801,{"date":523,"open":524,"high":507,"low":525,"close":526,"change":491,"percent_change":491,"volume":527,"transactions":528,"vwap":529},"2026-08-11",1.1362,1.11,1.12,13199.381962,219,1.1188,{"date":531,"open":526,"high":532,"low":533,"close":526,"change":335,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",1.2,1.0775,-1.75,84238.606666,409,1.1387,{"date":539,"open":417,"high":532,"low":540,"close":507,"change":108,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",1.045,5.56,82717.290733,468,1.118,{"date":546,"open":547,"high":532,"low":498,"close":498,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",1.18,-0.11,-9.24,114999.225019,641,1.1348,{"date":554,"open":532,"high":555,"low":556,"close":61,"change":509,"percent_change":235,"volume":557,"transactions":558,"vwap":559},"2026-08-05",1.21,1.171329,9305.836,156,1.1832,{"date":561,"open":562,"high":563,"low":562,"close":547,"change":509,"percent_change":235,"volume":564,"transactions":565,"vwap":566},"2026-08-04",1.17,1.22,22026,631,1.1941,{"date":568,"open":547,"high":532,"low":569,"close":562,"change":509,"percent_change":283,"volume":570,"transactions":571,"vwap":572},"2026-08-03",1.135,15234.459372,269,1.1789,{"date":574,"open":575,"high":61,"low":118,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",1.15,1.16,-0.005,-0.43,41477.3266,235,1.1601,{"date":583,"open":575,"high":61,"low":118,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",1.165,0.015,1.3,53734,257,1.1694,{"date":591,"open":562,"high":532,"low":526,"close":575,"change":517,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",-2.54,62761.9401,249,1.1484,{"date":597,"open":61,"high":563,"low":576,"close":547,"change":509,"percent_change":235,"volume":598,"transactions":599,"vwap":600},"2026-07-28",47569.7444,447,1.1886,{"date":602,"open":563,"high":563,"low":575,"close":562,"change":113,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",-0.85,40231.983,360,1.1754,{"date":608,"open":609,"high":609,"low":547,"close":547,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",1.24,-0.04,-3.28,78071,405,1.1977,{"date":616,"open":617,"high":617,"low":618,"close":563,"change":610,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",1.25,1.1713,-3.17,50831.892115,566,1.222,{"date":624,"open":563,"high":625,"low":563,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",1.27,1.26,0.04,3.28,39670.229395,555,1.2511,{"date":633,"open":555,"high":626,"low":634,"close":563,"change":585,"percent_change":609,"volume":635,"transactions":636,"vwap":637},"2026-07-21",1.1812,24273.7758,824,1.2212,{"date":639,"open":640,"high":626,"low":562,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",1.23,1.205,-0.015,-1.23,44872.641301,635,1.1985,{"date":648,"open":547,"high":563,"low":575,"close":563,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":563},"2026-07-17",0.02,1.67,67700,{"date":653,"open":532,"high":609,"low":547,"close":532,"change":335,"percent_change":654,"volume":655,"transactions":9,"vwap":532},"2026-07-16",-1.64,51000,{"date":657,"open":563,"high":640,"low":532,"close":563,"change":491,"percent_change":491,"volume":658,"transactions":9,"vwap":563},"2026-07-15",65300,{"date":660,"open":625,"high":661,"low":555,"close":563,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":563},"2026-07-14",1.29,-0.08,-6.15,103800,{"date":666,"open":199,"high":586,"low":640,"close":586,"change":108,"percent_change":667,"volume":668,"transactions":9,"vwap":586},"2026-07-13",4.84,88500,{"date":670,"open":626,"high":626,"low":61,"close":609,"change":491,"percent_change":491,"volume":671,"transactions":9,"vwap":609},"2026-07-10",104500,{"date":673,"open":609,"high":617,"low":547,"close":609,"change":113,"percent_change":674,"volume":675,"transactions":9,"vwap":609},"2026-07-09",-0.8,90700,{"date":677,"open":626,"high":586,"low":532,"close":617,"change":610,"percent_change":678,"volume":679,"transactions":9,"vwap":617},"2026-07-08",-3.1,135100,{"date":681,"open":682,"high":683,"low":625,"close":661,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":661},"2026-07-07",1.37,1.39,-0.07,-5.15,251200,{"date":688,"open":563,"high":441,"low":555,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-06",1.36,0.17,14.29,789000,{"date":694,"open":61,"high":625,"low":118,"close":61,"change":113,"percent_change":695,"volume":696,"transactions":9,"vwap":61},"2026-07-02",-0.83,411300,{"date":698,"open":547,"high":640,"low":506,"close":532,"change":627,"percent_change":699,"volume":700,"transactions":9,"vwap":532},"2026-07-01",3.45,154800,{"date":702,"open":118,"high":61,"low":118,"close":576,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":576},"2026-06-30",0.03,2.65,48600,{"date":707,"open":61,"high":61,"low":498,"close":118,"change":517,"percent_change":708,"volume":709,"transactions":9,"vwap":118},"2026-06-29",-2.59,98100,{"date":711,"open":465,"high":562,"low":465,"close":576,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":576},"2026-06-26",0.11,10.48,102800,{"date":716,"open":506,"high":526,"low":717,"close":516,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":516},"2026-06-25",1.03,-0.05,-4.55,113600,{"date":722,"open":508,"high":575,"low":516,"close":506,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":506},"2026-06-24",0.07,6.8,491000,{"date":727,"open":47,"high":497,"low":728,"close":717,"change":509,"percent_change":382,"volume":729,"transactions":9,"vwap":717},"2026-06-23",0.95999998,66100,{"date":731,"open":47,"high":508,"low":732,"close":90,"change":509,"percent_change":437,"volume":733,"transactions":9,"vwap":90},"2026-06-22",0.98000002,45400,{"date":735,"open":90,"high":525,"low":47,"close":103,"change":113,"percent_change":736,"volume":737,"transactions":9,"vwap":103},"2026-06-18",-0.98,40200,{"date":739,"open":740,"high":506,"low":740,"close":90,"change":649,"percent_change":741,"volume":742,"transactions":9,"vwap":90},"2026-06-17",0.97000003,2,95100,{"date":744,"open":417,"high":507,"low":740,"close":47,"change":610,"percent_change":745,"volume":746,"transactions":9,"vwap":47},"2026-06-16",-3.85,127100,{"date":748,"open":465,"high":498,"low":47,"close":465,"change":509,"percent_change":287,"volume":749,"transactions":9,"vwap":465},"2026-06-15",44200,{"date":751,"open":516,"high":507,"low":717,"close":717,"change":491,"percent_change":491,"volume":752,"transactions":9,"vwap":717},"2026-06-12",36000,{"date":754,"open":498,"high":547,"low":717,"close":717,"change":718,"percent_change":755,"volume":756,"transactions":9,"vwap":717},"2026-06-11",-4.63,49300,{"date":758,"open":516,"high":525,"low":516,"close":498,"change":649,"percent_change":759,"volume":760,"transactions":9,"vwap":498},"2026-06-10",1.89,13700,{"date":762,"open":525,"high":525,"low":516,"close":508,"change":517,"percent_change":763,"volume":764,"transactions":9,"vwap":508},"2026-06-09",-2.75,25900,{"date":766,"open":525,"high":507,"low":508,"close":417,"change":703,"percent_change":767,"volume":768,"transactions":9,"vwap":417},"2026-06-08",2.83,52700,{"date":770,"open":526,"high":576,"low":465,"close":508,"change":684,"percent_change":771,"volume":772,"transactions":9,"vwap":508},"2026-06-05",-6.19,87500,{"date":774,"open":547,"high":61,"low":506,"close":118,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":118},"2026-06-04",-0.06,-5.04,66500,{"date":779,"open":640,"high":617,"low":547,"close":61,"change":775,"percent_change":780,"volume":781,"transactions":9,"vwap":61},"2026-06-03",-4.8,17200,{"date":783,"open":609,"high":586,"low":576,"close":617,"change":113,"percent_change":784,"volume":785,"transactions":9,"vwap":617},"2026-06-02",-0.79,82600,{"date":787,"open":625,"high":661,"low":555,"close":626,"change":627,"percent_change":628,"volume":788,"transactions":9,"vwap":626},"2026-06-01",102200,{"date":790,"open":547,"high":199,"low":575,"close":563,"change":649,"percent_change":650,"volume":791,"transactions":9,"vwap":563},"2026-05-29",145500,{"date":793,"open":562,"high":555,"low":506,"close":532,"change":509,"percent_change":268,"volume":714,"transactions":9,"vwap":532},"2026-05-28",{"date":795,"open":728,"high":563,"low":370,"close":61,"change":123,"percent_change":796,"volume":797,"transactions":9,"vwap":61},"2026-05-27",26.6,234400,{"date":799,"open":728,"high":47,"low":800,"close":370,"change":491,"percent_change":491,"volume":801,"transactions":9,"vwap":370},"2026-05-26",0.93000001,27400,{"date":803,"open":804,"high":805,"low":243,"close":370,"change":649,"percent_change":806,"volume":807,"transactions":9,"vwap":370},"2026-05-22",0.91000003,0.94999999,2.17,26200,{"date":809,"open":805,"high":728,"low":810,"close":811,"change":610,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-21",0.88999999,0.92000002,-4.17,36700,{"date":815,"open":740,"high":740,"low":811,"close":728,"change":627,"percent_change":816,"volume":817,"transactions":9,"vwap":728},"2026-05-20",4.35,22500,{"date":819,"open":243,"high":740,"low":820,"close":811,"change":509,"percent_change":506,"volume":821,"transactions":9,"vwap":811},"2026-05-19",0.86000001,28600,{"date":823,"open":804,"high":47,"low":820,"close":804,"change":517,"percent_change":326,"volume":824,"transactions":9,"vwap":804},"2026-05-18",32000,{"date":826,"open":827,"high":827,"low":800,"close":370,"change":718,"percent_change":828,"volume":829,"transactions":9,"vwap":370},"2026-05-15",0.99000001,-5.05,39200,{"date":831,"open":810,"high":827,"low":234,"close":827,"change":712,"percent_change":832,"volume":833,"transactions":9,"vwap":827},"2026-05-14",12.5,31000,{"date":835,"open":800,"high":800,"low":836,"close":234,"change":335,"percent_change":837,"volume":838,"transactions":9,"vwap":234},"2026-05-13",0.85000002,-2.22,44500,{"date":840,"open":728,"high":740,"low":810,"close":841,"change":775,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-12",0.89999998,-6.25,52800,{"date":845,"open":465,"high":465,"low":728,"close":728,"change":775,"percent_change":846,"volume":847,"transactions":9,"vwap":728},"2026-05-11",-5.88,45000,{"date":849,"open":103,"high":465,"low":103,"close":90,"change":509,"percent_change":437,"volume":850,"transactions":9,"vwap":90},"2026-05-08",12600,{"date":852,"open":47,"high":508,"low":47,"close":103,"change":509,"percent_change":47,"volume":853,"transactions":9,"vwap":103},"2026-05-07",16400,{"date":855,"open":497,"high":497,"low":732,"close":47,"change":718,"percent_change":856,"volume":824,"transactions":9,"vwap":47},"2026-05-06",-4.76,{"date":858,"open":728,"high":498,"low":805,"close":516,"change":723,"percent_change":859,"volume":860,"transactions":9,"vwap":516},"2026-05-05",7.14,19200,{"date":862,"open":740,"high":516,"low":804,"close":732,"change":509,"percent_change":717,"volume":863,"transactions":9,"vwap":732},"2026-05-04",17100,{"date":865,"open":811,"high":740,"low":811,"close":740,"change":649,"percent_change":866,"volume":867,"transactions":9,"vwap":740},"2026-05-01",2.11,18700,{"date":869,"open":804,"high":90,"low":804,"close":805,"change":509,"percent_change":508,"volume":870,"transactions":9,"vwap":805},"2026-04-30",12500,{"date":872,"open":516,"high":516,"low":841,"close":370,"change":517,"percent_change":873,"volume":874,"transactions":9,"vwap":370},"2026-04-29",-3.09,32800,{"date":876,"open":827,"high":90,"low":740,"close":740,"change":113,"percent_change":877,"volume":878,"transactions":9,"vwap":740},"2026-04-28",-1.02,21700,{"date":880,"open":90,"high":497,"low":805,"close":732,"change":335,"percent_change":881,"volume":882,"transactions":9,"vwap":732},"2026-04-27",-2,40000,{"date":884,"open":370,"high":516,"low":841,"close":47,"change":723,"percent_change":885,"volume":886,"transactions":9,"vwap":47},"2026-04-24",7.53,84000,{"date":888,"open":370,"high":805,"low":234,"close":800,"change":113,"percent_change":889,"volume":860,"transactions":9,"vwap":800},"2026-04-23",-1.06,{"date":891,"open":810,"high":732,"low":820,"close":370,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":370},"2026-04-22",0.05,5.62,74200,{"date":896,"open":836,"high":810,"low":836,"close":810,"change":703,"percent_change":897,"volume":898,"transactions":9,"vwap":810},"2026-04-21",3.49,18300,{"date":900,"open":234,"high":810,"low":901,"close":820,"change":517,"percent_change":902,"volume":903,"transactions":9,"vwap":820},"2026-04-20",0.83999997,-3.37,9600,{"date":905,"open":243,"high":841,"low":243,"close":810,"change":509,"percent_change":507,"volume":906,"transactions":9,"vwap":810},"2026-04-17",12200,{"date":908,"open":820,"high":841,"low":820,"close":234,"change":491,"percent_change":491,"volume":909,"transactions":9,"vwap":234},"2026-04-16",26300,{"date":911,"open":912,"high":841,"low":912,"close":234,"change":627,"percent_change":913,"volume":781,"transactions":9,"vwap":234},"2026-04-15",0.81999999,4.76,{"date":915,"open":243,"high":243,"low":912,"close":901,"change":509,"percent_change":532,"volume":916,"transactions":9,"vwap":901},"2026-04-14",23300,{"date":918,"open":243,"high":243,"low":919,"close":919,"change":335,"percent_change":277,"volume":920,"transactions":9,"vwap":919},"2026-04-13",0.82999998,24900,{"date":922,"open":234,"high":234,"low":836,"close":836,"change":703,"percent_change":923,"volume":924,"transactions":9,"vwap":836},"2026-04-10",3.66,8900,{"date":926,"open":820,"high":841,"low":912,"close":912,"change":610,"percent_change":927,"volume":928,"transactions":9,"vwap":912},"2026-04-09",-4.65,25300,{"date":930,"open":820,"high":841,"low":901,"close":820,"change":491,"percent_change":491,"volume":870,"transactions":9,"vwap":820},"2026-04-08",{"date":932,"open":243,"high":800,"low":820,"close":820,"change":491,"percent_change":491,"volume":933,"transactions":9,"vwap":820},"2026-04-07",7400,{"date":935,"open":901,"high":810,"low":912,"close":820,"change":335,"percent_change":936,"volume":655,"transactions":9,"vwap":820},"2026-04-06",-2.27,{"date":938,"open":841,"high":841,"low":243,"close":234,"change":335,"percent_change":837,"volume":939,"transactions":9,"vwap":234},"2026-04-02",19100,{"date":941,"open":919,"high":811,"low":919,"close":841,"change":942,"percent_change":832,"volume":943,"transactions":9,"vwap":841},"2026-04-01",0.1,38400,{"date":945,"open":946,"high":912,"low":946,"close":947,"change":491,"percent_change":491,"volume":948,"transactions":9,"vwap":947},"2026-03-31",0.79000002,0.80000001,26600,{"date":950,"open":836,"high":836,"low":947,"close":947,"change":517,"percent_change":951,"volume":952,"transactions":9,"vwap":947},"2026-03-30",-3.61,29600,{"date":954,"open":919,"high":841,"low":919,"close":919,"change":335,"percent_change":277,"volume":955,"transactions":9,"vwap":919},"2026-03-27",17600,{"date":957,"open":804,"high":804,"low":901,"close":836,"change":113,"percent_change":958,"volume":959,"transactions":9,"vwap":836},"2026-03-26",-1.16,11800,{"date":961,"open":836,"high":841,"low":836,"close":820,"change":509,"percent_change":547,"volume":962,"transactions":9,"vwap":820},"2026-03-25",21200,{"date":964,"open":243,"high":243,"low":836,"close":836,"change":335,"percent_change":965,"volume":966,"transactions":9,"vwap":836},"2026-03-24",-2.3,11900,{"date":968,"open":901,"high":243,"low":901,"close":243,"change":649,"percent_change":969,"volume":970,"transactions":9,"vwap":243},"2026-03-23",2.35,10900,{"date":972,"open":234,"high":841,"low":836,"close":836,"change":335,"percent_change":965,"volume":973,"transactions":9,"vwap":836},"2026-03-20",22100,{"date":975,"open":836,"high":243,"low":901,"close":243,"change":649,"percent_change":969,"volume":976,"transactions":9,"vwap":243},"2026-03-19",7500,{"date":978,"open":370,"high":728,"low":836,"close":836,"change":517,"percent_change":979,"volume":824,"transactions":9,"vwap":836},"2026-03-18",-3.41,{"date":981,"open":805,"high":805,"low":243,"close":234,"change":610,"percent_change":982,"volume":983,"transactions":9,"vwap":234},"2026-03-17",-4.35,42600,{"date":985,"open":728,"high":740,"low":811,"close":811,"change":517,"percent_change":986,"volume":987,"transactions":9,"vwap":811},"2026-03-16",-3.16,17400,{"date":989,"open":805,"high":805,"low":811,"close":805,"change":491,"percent_change":491,"volume":990,"transactions":9,"vwap":805},"2026-03-13",16000,{"date":992,"open":732,"high":47,"low":370,"close":805,"change":610,"percent_change":993,"volume":994,"transactions":9,"vwap":805},"2026-03-12",-4.04,20600,{"date":996,"open":47,"high":47,"low":740,"close":827,"change":649,"percent_change":997,"volume":998,"transactions":9,"vwap":827},"2026-03-11",2.06,21500,{"date":1000,"open":805,"high":732,"low":811,"close":740,"change":892,"percent_change":1001,"volume":1002,"transactions":9,"vwap":740},"2026-03-10",5.43,32700,{"date":1004,"open":370,"high":740,"low":811,"close":811,"change":113,"percent_change":74,"volume":1005,"transactions":9,"vwap":811},"2026-03-09",15900,{"date":1007,"open":841,"high":370,"low":810,"close":800,"change":703,"percent_change":1008,"volume":1009,"transactions":9,"vwap":800},"2026-03-06",3.33,39600,{"date":1011,"open":234,"high":805,"low":234,"close":841,"change":491,"percent_change":491,"volume":1012,"transactions":9,"vwap":841},"2026-03-05",47800,{"date":1014,"open":234,"high":811,"low":820,"close":841,"change":892,"percent_change":1015,"volume":1016,"transactions":9,"vwap":841},"2026-03-04",5.88,35100,{"date":1018,"open":820,"high":243,"low":901,"close":836,"change":335,"percent_change":965,"volume":882,"transactions":9,"vwap":836},"2026-03-03",{"date":1020,"open":836,"high":234,"low":836,"close":243,"change":335,"percent_change":1021,"volume":1022,"transactions":9,"vwap":243},"2026-03-02",-2.25,22200,{"date":1024,"open":820,"high":841,"low":836,"close":810,"change":703,"percent_change":897,"volume":1025,"transactions":9,"vwap":810},"2026-02-27",36600,{"date":1027,"open":243,"high":804,"low":836,"close":820,"change":491,"percent_change":491,"volume":1028,"transactions":9,"vwap":820},"2026-02-26",36100,{"date":1030,"open":836,"high":841,"low":836,"close":820,"change":491,"percent_change":491,"volume":1031,"transactions":9,"vwap":820},"2026-02-25",107900,{"date":1033,"open":836,"high":370,"low":912,"close":820,"change":509,"percent_change":547,"volume":1034,"transactions":9,"vwap":820},"2026-02-24",76700,{"date":1036,"open":740,"high":732,"low":836,"close":836,"change":684,"percent_change":1037,"volume":1038,"transactions":9,"vwap":836},"2026-02-23",-7.61,56500,{"date":1040,"open":370,"high":508,"low":811,"close":811,"change":649,"percent_change":177,"volume":1041,"transactions":9,"vwap":811},"2026-02-20",144000,{"date":1043,"open":836,"high":800,"low":901,"close":841,"change":627,"percent_change":97,"volume":1044,"transactions":9,"vwap":841},"2026-02-19",155100,{"date":1046,"open":1047,"high":841,"low":1048,"close":820,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":820},"2026-02-18",0.77999997,0.76999998,0.12,16.22,143700,{"date":1053,"open":1054,"high":1048,"low":1054,"close":1055,"change":627,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-02-17",0.73000002,0.74000001,5.71,67000,{"date":1059,"open":1060,"high":1055,"low":1061,"close":1061,"change":491,"percent_change":491,"volume":1062,"transactions":9,"vwap":1061},"2026-02-13",0.72000003,0.69999999,121600,{"date":1064,"open":1055,"high":946,"low":1061,"close":1061,"change":517,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1061},"2026-02-12",-4.11,197000,{"date":1068,"open":1047,"high":947,"low":1054,"close":1054,"change":335,"percent_change":1069,"volume":705,"transactions":9,"vwap":1054},"2026-02-11",-2.67,{"date":1071,"open":1048,"high":947,"low":1054,"close":1072,"change":491,"percent_change":491,"volume":1073,"transactions":9,"vwap":1072},"2026-02-10",0.75,53800,{"date":1075,"open":1072,"high":1048,"low":1055,"close":1072,"change":649,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1072},"2026-02-09",2.74,42400,{"date":1079,"open":1048,"high":946,"low":1054,"close":1054,"change":113,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1054},"2026-02-06",-1.35,27800,{"date":1083,"open":1072,"high":946,"low":1060,"close":1055,"change":113,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1055},"2026-02-05",-1.33,49900,{"date":1087,"open":1088,"high":187,"low":1054,"close":1072,"change":517,"percent_change":745,"volume":1089,"transactions":9,"vwap":1072},"2026-02-04",0.75999999,107300,{"date":1091,"open":187,"high":187,"low":1048,"close":1047,"change":517,"percent_change":484,"volume":1092,"transactions":9,"vwap":1047},"2026-02-03",61800,{"date":1094,"open":919,"high":901,"low":187,"close":187,"change":113,"percent_change":1095,"volume":1096,"transactions":9,"vwap":187},"2026-02-02",-1.22,26100,{"date":1098,"open":919,"high":919,"low":187,"close":912,"change":113,"percent_change":1099,"volume":1100,"transactions":9,"vwap":912},"2026-01-30",-1.2,68100,{"date":1102,"open":836,"high":836,"low":187,"close":919,"change":335,"percent_change":277,"volume":1103,"transactions":9,"vwap":919},"2026-01-29",37100,{"date":1105,"open":919,"high":243,"low":187,"close":836,"change":649,"percent_change":1106,"volume":1107,"transactions":9,"vwap":836},"2026-01-28",2.41,211000,{"date":1109,"open":912,"high":919,"low":947,"close":919,"change":509,"percent_change":563,"volume":1110,"transactions":9,"vwap":919},"2026-01-27",59400,{"date":1112,"open":912,"high":901,"low":947,"close":912,"change":491,"percent_change":491,"volume":1113,"transactions":9,"vwap":912},"2026-01-26",33900,{"date":1115,"open":919,"high":836,"low":912,"close":912,"change":335,"percent_change":1116,"volume":1117,"transactions":9,"vwap":912},"2026-01-23",-2.38,22000,{"date":1119,"open":919,"high":836,"low":912,"close":901,"change":509,"percent_change":532,"volume":1120,"transactions":9,"vwap":901},"2026-01-22",20300,{"date":1122,"open":836,"high":243,"low":919,"close":919,"change":517,"percent_change":1123,"volume":1124,"transactions":9,"vwap":919},"2026-01-21",-3.49,50700,{"date":1126,"open":912,"high":234,"low":912,"close":820,"change":113,"percent_change":1127,"volume":1128,"transactions":9,"vwap":820},"2026-01-20",-1.15,47400,{"date":1130,"open":901,"high":234,"low":912,"close":243,"change":892,"percent_change":1131,"volume":1132,"transactions":9,"vwap":243},"2026-01-16",6.1,10400,{"date":1134,"open":901,"high":836,"low":912,"close":912,"change":517,"percent_change":1135,"volume":878,"transactions":9,"vwap":912},"2026-01-15",-3.53,{"date":1137,"open":810,"high":841,"low":912,"close":836,"change":113,"percent_change":958,"volume":1138,"transactions":9,"vwap":836},"2026-01-14",30500,{"date":1140,"open":901,"high":800,"low":901,"close":820,"change":509,"percent_change":547,"volume":1141,"transactions":9,"vwap":820},"2026-01-13",124100,{"date":1143,"open":187,"high":836,"low":947,"close":836,"change":892,"percent_change":1144,"volume":1145,"transactions":9,"vwap":836},"2026-01-12",6.25,153100,{"date":1147,"open":947,"high":901,"low":946,"close":947,"change":335,"percent_change":1148,"volume":1149,"transactions":9,"vwap":947},"2026-01-09",-2.44,49100,{"date":1151,"open":836,"high":836,"low":1047,"close":912,"change":335,"percent_change":1116,"volume":1152,"transactions":9,"vwap":912},"2026-01-08",116000,{"date":1154,"open":919,"high":836,"low":912,"close":901,"change":491,"percent_change":491,"volume":1155,"transactions":9,"vwap":901},"2026-01-07",26700,{"date":1157,"open":836,"high":836,"low":919,"close":901,"change":491,"percent_change":491,"volume":1158,"transactions":9,"vwap":901},"2026-01-06",18600,{"date":1160,"open":912,"high":836,"low":187,"close":901,"change":491,"percent_change":491,"volume":1161,"transactions":9,"vwap":901},"2026-01-05",185800,{"date":1163,"open":836,"high":841,"low":947,"close":901,"change":509,"percent_change":532,"volume":1164,"transactions":9,"vwap":901},"2026-01-02",23000,{"date":1166,"open":841,"high":370,"low":1048,"close":919,"change":684,"percent_change":1167,"volume":1168,"transactions":9,"vwap":919},"2025-12-31",-7.78,153200,{"date":1170,"open":1047,"high":841,"low":1047,"close":841,"change":712,"percent_change":1171,"volume":1172,"transactions":9,"vwap":841},"2025-12-30",13.92,150800,{"date":1174,"open":370,"high":740,"low":27,"close":946,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":946},"2025-12-29",-0.14,-15.05,354700,{"date":1179,"open":728,"high":740,"low":800,"close":800,"change":517,"percent_change":1180,"volume":1181,"transactions":9,"vwap":800},"2025-12-26",-3.13,52200,{"date":1183,"open":805,"high":728,"low":370,"close":728,"change":509,"percent_change":516,"volume":1184,"transactions":9,"vwap":728},"2025-12-24",10200,{"date":1186,"open":827,"high":827,"low":805,"close":805,"change":517,"percent_change":1187,"volume":1117,"transactions":9,"vwap":805},"2025-12-23",-3.06,{"date":1189,"open":47,"high":47,"low":728,"close":732,"change":649,"percent_change":1190,"volume":1191,"transactions":9,"vwap":732},"2025-12-22",2.08,23900,{"date":1193,"open":717,"high":717,"low":805,"close":728,"change":335,"percent_change":1194,"volume":1195,"transactions":9,"vwap":728},"2025-12-19",-2.04,60100,{"date":1197,"open":827,"high":90,"low":370,"close":732,"change":703,"percent_change":1198,"volume":1199,"transactions":9,"vwap":732},"2025-12-18",3.16,97200,{"date":1201,"open":728,"high":103,"low":805,"close":805,"change":491,"percent_change":491,"volume":962,"transactions":9,"vwap":805},"2025-12-17",{"date":1203,"open":740,"high":732,"low":800,"close":805,"change":491,"percent_change":491,"volume":1204,"transactions":9,"vwap":805},"2025-12-16",75200,{"date":1206,"open":90,"high":90,"low":805,"close":805,"change":775,"percent_change":1207,"volume":1208,"transactions":9,"vwap":805},"2025-12-15",-5.94,67500,{"date":1210,"open":497,"high":497,"low":47,"close":103,"change":718,"percent_change":1211,"volume":1212,"transactions":9,"vwap":103},"2025-12-12",-4.72,72000,{"date":1214,"open":465,"high":526,"low":717,"close":508,"change":509,"percent_change":473,"volume":1215,"transactions":9,"vwap":508},"2025-12-11",161200,{"date":1217,"open":497,"high":506,"low":516,"close":516,"change":335,"percent_change":1218,"volume":1219,"transactions":9,"vwap":516},"2025-12-10",-1.87,17300,{"date":1221,"open":90,"high":525,"low":732,"close":497,"change":703,"percent_change":1222,"volume":1223,"transactions":9,"vwap":497},"2025-12-09",2.88,202600,{"date":1225,"open":508,"high":497,"low":47,"close":465,"change":113,"percent_change":1226,"volume":679,"transactions":9,"vwap":465},"2025-12-08",-0.95,{"date":1228,"open":118,"high":575,"low":90,"close":516,"change":684,"percent_change":842,"volume":1229,"transactions":9,"vwap":516},"2025-12-05",444000,{"date":1231,"open":525,"high":575,"low":417,"close":526,"change":509,"percent_change":68,"volume":1232,"transactions":9,"vwap":526},"2025-12-04",73300,{"date":1234,"open":508,"high":507,"low":717,"close":525,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":525},"2025-12-03",0.08,7.77,61500,{"date":1239,"open":732,"high":465,"low":732,"close":717,"change":703,"percent_change":1240,"volume":1241,"transactions":9,"vwap":717},"2025-12-02",3,14200,{"date":1243,"open":90,"high":516,"low":47,"close":47,"change":491,"percent_change":491,"volume":1244,"transactions":9,"vwap":47},"2025-12-01",22800,{"date":1246,"open":740,"high":717,"low":740,"close":47,"change":703,"percent_change":82,"volume":1247,"transactions":9,"vwap":47},"2025-11-28",17700,{"date":1249,"open":805,"high":47,"low":811,"close":740,"change":491,"percent_change":491,"volume":1250,"transactions":9,"vwap":740},"2025-11-26",30900,{"date":1252,"open":811,"high":47,"low":811,"close":740,"change":703,"percent_change":1253,"volume":1254,"transactions":9,"vwap":740},"2025-11-25",3.19,34600,{"date":1256,"open":370,"high":728,"low":800,"close":370,"change":113,"percent_change":1257,"volume":920,"transactions":9,"vwap":370},"2025-11-24",-1.05,{"date":1259,"open":805,"high":740,"low":800,"close":805,"change":649,"percent_change":1260,"volume":1261,"transactions":9,"vwap":805},"2025-11-21",2.15,65100,{"date":1263,"open":811,"high":47,"low":811,"close":800,"change":509,"percent_change":417,"volume":1264,"transactions":9,"vwap":800},"2025-11-20",29100,{"date":1266,"open":800,"high":805,"low":841,"close":811,"change":517,"percent_change":986,"volume":1267,"transactions":9,"vwap":811},"2025-11-19",41900,{"date":1269,"open":805,"high":47,"low":805,"close":805,"change":491,"percent_change":491,"volume":1270,"transactions":9,"vwap":805},"2025-11-18",18100,{"date":1272,"open":465,"high":508,"low":800,"close":805,"change":344,"percent_change":1273,"volume":1274,"transactions":9,"vwap":805},"2025-11-17",-8.65,87300,{"date":1276,"open":516,"high":417,"low":465,"close":465,"change":335,"percent_change":1277,"volume":1278,"transactions":9,"vwap":465},"2025-11-14",-1.89,41800,{"date":1280,"open":61,"high":563,"low":516,"close":508,"change":344,"percent_change":1281,"volume":1282,"transactions":9,"vwap":508},"2025-11-13",-7.83,98000,{"date":1284,"open":562,"high":61,"low":575,"close":575,"change":113,"percent_change":1285,"volume":1286,"transactions":9,"vwap":575},"2025-11-12",-0.86,15200,{"date":1288,"open":562,"high":547,"low":575,"close":576,"change":113,"percent_change":603,"volume":1289,"transactions":9,"vwap":576},"2025-11-11",25700,{"date":1291,"open":562,"high":547,"low":575,"close":562,"change":509,"percent_change":283,"volume":1292,"transactions":9,"vwap":562},"2025-11-10",8800,{"date":1294,"open":555,"high":640,"low":516,"close":576,"change":344,"percent_change":1295,"volume":1296,"transactions":9,"vwap":576},"2025-11-07",-7.2,157700,{"date":1298,"open":625,"high":625,"low":640,"close":617,"change":113,"percent_change":784,"volume":1299,"transactions":9,"vwap":617},"2025-11-06",40300,{"date":1301,"open":661,"high":661,"low":617,"close":626,"change":491,"percent_change":491,"volume":1302,"transactions":9,"vwap":626},"2025-11-05",20000,{"date":1304,"open":586,"high":1305,"low":617,"close":626,"change":718,"percent_change":1306,"volume":1307,"transactions":9,"vwap":626},"2025-11-04",1.31,-3.82,33600,{"date":1309,"open":1310,"high":83,"low":555,"close":1305,"change":113,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1305},"2025-11-03",1.32,-0.76,58600,{"date":1314,"open":1305,"high":1315,"low":1305,"close":1310,"change":113,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1310},"2025-10-31",1.35,-0.75,25800,{"date":1319,"open":586,"high":1320,"low":586,"close":1320,"change":509,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-10-30",1.33,0.76,37300,{"date":1324,"open":1305,"high":1315,"low":661,"close":1310,"change":649,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1310},"2025-10-29",1.54,71900,{"date":1328,"open":199,"high":1320,"low":625,"close":586,"change":491,"percent_change":491,"volume":1329,"transactions":9,"vwap":586},"2025-10-28",79900,{"date":1331,"open":1305,"high":1315,"low":625,"close":586,"change":491,"percent_change":491,"volume":1332,"transactions":9,"vwap":586},"2025-10-27",52600,{"date":1334,"open":199,"high":1310,"low":625,"close":586,"change":649,"percent_change":1335,"volume":1336,"transactions":9,"vwap":586},"2025-10-24",1.56,15500,{"date":1338,"open":199,"high":1305,"low":626,"close":199,"change":491,"percent_change":491,"volume":1339,"transactions":9,"vwap":199},"2025-10-23",29900,{"date":1341,"open":1305,"high":1310,"low":626,"close":199,"change":610,"percent_change":1342,"volume":1343,"transactions":9,"vwap":199},"2025-10-22",-3.03,57300,{"date":1345,"open":626,"high":1315,"low":626,"close":1310,"change":627,"percent_change":1346,"volume":1282,"transactions":9,"vwap":1310},"2025-10-21",3.12,{"date":1348,"open":661,"high":1315,"low":617,"close":199,"change":491,"percent_change":491,"volume":1349,"transactions":9,"vwap":199},"2025-10-20",55700,{"date":1351,"open":689,"high":689,"low":465,"close":199,"change":662,"percent_change":846,"volume":1352,"transactions":9,"vwap":199},"2025-10-17",484800,{"date":1354,"open":1355,"high":441,"low":689,"close":689,"change":718,"percent_change":1356,"volume":824,"transactions":9,"vwap":689},"2025-10-16",1.41,-3.55,{"date":1358,"open":1359,"high":1359,"low":682,"close":1355,"change":517,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1355},"2025-10-15",1.45,-2.08,28000,{"date":1363,"open":1315,"high":1364,"low":1315,"close":1365,"change":108,"percent_change":816,"volume":1366,"transactions":9,"vwap":1365},"2025-10-14",1.46,1.44,92500,{"date":1368,"open":1315,"high":1369,"low":1320,"close":1370,"change":509,"percent_change":39,"volume":1371,"transactions":9,"vwap":1370},"2025-10-13",1.4,1.38,48800,{"date":1373,"open":1359,"high":1364,"low":689,"close":682,"change":499,"percent_change":1374,"volume":714,"transactions":9,"vwap":682},"2025-10-10",-6.8,{"date":1376,"open":1364,"high":1377,"low":1355,"close":1378,"change":491,"percent_change":491,"volume":1379,"transactions":9,"vwap":1378},"2025-10-09",1.48,1.47,27500,{"date":1381,"open":1382,"high":1383,"low":441,"close":1378,"change":499,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1378},"2025-10-08",1.55,1.58,-6.37,191400,{"date":1387,"open":1369,"high":26,"low":1369,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-10-07",1.57,0.22,16.3,630600,{"date":1393,"open":682,"high":682,"low":1310,"close":1315,"change":491,"percent_change":491,"volume":1394,"transactions":9,"vwap":1315},"2025-10-06",90600,{"date":1396,"open":83,"high":683,"low":1320,"close":1315,"change":335,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1315},"2025-10-03",-1.46,21000,{"date":1400,"open":1305,"high":682,"low":586,"close":682,"change":892,"percent_change":1401,"volume":1402,"transactions":9,"vwap":682},"2025-10-02",3.79,103200,{"date":1404,"open":586,"high":1315,"low":586,"close":1310,"change":491,"percent_change":491,"volume":1405,"transactions":9,"vwap":1310},"2025-10-01",36900,{"date":1407,"open":1310,"high":1370,"low":586,"close":1310,"change":517,"percent_change":837,"volume":1408,"transactions":9,"vwap":1310},"2025-09-30",34400,{"date":1410,"open":1315,"high":683,"low":1305,"close":1315,"change":491,"percent_change":491,"volume":1411,"transactions":9,"vwap":1315},"2025-09-29",53100,{"date":1413,"open":83,"high":689,"low":1305,"close":1315,"change":509,"percent_change":1072,"volume":1120,"transactions":9,"vwap":1315},"2025-09-26",{"date":1415,"open":1320,"high":682,"low":625,"close":83,"change":113,"percent_change":1416,"volume":1417,"transactions":9,"vwap":83},"2025-09-25",-0.74,74800,{"date":1419,"open":689,"high":441,"low":1310,"close":1315,"change":113,"percent_change":1416,"volume":1420,"transactions":9,"vwap":1315},"2025-09-24",84300,{"date":1422,"open":1310,"high":1423,"low":1305,"close":689,"change":627,"percent_change":1424,"volume":1425,"transactions":9,"vwap":689},"2025-09-23",1.43,3.03,96500,{"date":1427,"open":1320,"high":682,"low":199,"close":1310,"change":113,"percent_change":1316,"volume":1428,"transactions":9,"vwap":1310},"2025-09-22",112800,{"date":1430,"open":1320,"high":1370,"low":617,"close":1320,"change":491,"percent_change":491,"volume":1431,"transactions":9,"vwap":1320},"2025-09-19",2330600,{"date":1433,"open":586,"high":83,"low":617,"close":1320,"change":649,"percent_change":1434,"volume":1250,"transactions":9,"vwap":1320},"2025-09-18",1.53,{"date":1436,"open":1310,"high":1315,"low":661,"close":1305,"change":649,"percent_change":1382,"volume":764,"transactions":9,"vwap":1305},"2025-09-17",{"date":1438,"open":83,"high":689,"low":661,"close":661,"change":517,"percent_change":936,"volume":1181,"transactions":9,"vwap":661},"2025-09-16",{"date":1440,"open":1370,"high":1370,"low":1305,"close":1310,"change":517,"percent_change":837,"volume":1289,"transactions":9,"vwap":1310},"2025-09-15",{"date":1442,"open":689,"high":1369,"low":1310,"close":1315,"change":649,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1315},"2025-09-12",1.5,8200,{"date":1446,"open":83,"high":1315,"low":1320,"close":1320,"change":335,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1320},"2025-09-11",-1.48,23200,{"date":1450,"open":1320,"high":689,"low":1320,"close":1315,"change":517,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1315},"2025-09-10",-2.17,20500,{"date":1454,"open":682,"high":683,"low":689,"close":1370,"change":649,"percent_change":1378,"volume":1455,"transactions":9,"vwap":1370},"2025-09-09",23600,{"date":1457,"open":689,"high":683,"low":1320,"close":689,"change":517,"percent_change":228,"volume":1278,"transactions":9,"vwap":689},"2025-09-08",{"date":1459,"open":1370,"high":1369,"low":1315,"close":683,"change":649,"percent_change":1364,"volume":898,"transactions":9,"vwap":683},"2025-09-05",{"date":1461,"open":682,"high":682,"low":1315,"close":682,"change":491,"percent_change":491,"volume":1117,"transactions":9,"vwap":682},"2025-09-04",{"date":1463,"open":1315,"high":1370,"low":83,"close":682,"change":491,"percent_change":491,"volume":1464,"transactions":9,"vwap":682},"2025-09-03",9800,{"date":1466,"open":1369,"high":441,"low":682,"close":682,"change":775,"percent_change":1467,"volume":1307,"transactions":9,"vwap":682},"2025-09-02",-4.2,{"date":1469,"open":1369,"high":1364,"low":682,"close":1423,"change":723,"percent_change":1470,"volume":1025,"transactions":9,"vwap":1423},"2025-08-29",5.15,{"date":1472,"open":83,"high":1370,"low":1310,"close":689,"change":509,"percent_change":160,"volume":1473,"transactions":9,"vwap":689},"2025-08-28",38700,{"date":1475,"open":682,"high":441,"low":83,"close":1315,"change":491,"percent_change":491,"volume":898,"transactions":9,"vwap":1315},"2025-08-27",{"date":1477,"open":682,"high":1423,"low":83,"close":1315,"change":610,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1315},"2025-08-26",-2.88,78800,{"date":1481,"open":683,"high":1355,"low":1315,"close":683,"change":113,"percent_change":410,"volume":1482,"transactions":9,"vwap":683},"2025-08-25",20100,{"date":1484,"open":682,"high":1369,"low":1315,"close":1369,"change":649,"percent_change":1359,"volume":1292,"transactions":9,"vwap":1369},"2025-08-22",{"date":1486,"open":1320,"high":683,"low":1320,"close":1370,"change":627,"percent_change":1487,"volume":1444,"transactions":9,"vwap":1370},"2025-08-21",2.99,{"date":1489,"open":199,"high":83,"low":640,"close":83,"change":892,"percent_change":1490,"volume":1491,"transactions":9,"vwap":83},"2025-08-20",3.88,41000,{"date":1493,"open":626,"high":586,"low":640,"close":661,"change":491,"percent_change":491,"volume":1494,"transactions":9,"vwap":661},"2025-08-19",28300,{"date":1496,"open":586,"high":1305,"low":617,"close":661,"change":517,"percent_change":936,"volume":1497,"transactions":9,"vwap":661},"2025-08-18",22900,{"date":1499,"open":1500,"high":1500,"low":609,"close":1310,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1310},"2025-08-15",1.49,-0.18,-12,173000,{"date":1505,"open":1506,"high":1382,"low":1500,"close":1443,"change":610,"percent_change":362,"volume":1507,"transactions":9,"vwap":1443},"2025-08-14",1.52,64600,{"date":1509,"open":1377,"high":1382,"low":1377,"close":1325,"change":627,"percent_change":1510,"volume":1158,"transactions":9,"vwap":1325},"2025-08-13",2.67,{"date":1512,"open":1365,"high":1443,"low":1423,"close":1443,"change":1235,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1443},"2025-08-12",5.63,40100,{"date":1516,"open":1378,"high":1500,"low":441,"close":441,"change":775,"percent_change":1517,"volume":1518,"transactions":9,"vwap":441},"2025-08-11",-4.05,34700,{"date":1520,"open":1364,"high":1500,"low":1359,"close":1377,"change":491,"percent_change":491,"volume":1521,"transactions":9,"vwap":1377},"2025-08-08",19300,{"date":1523,"open":1378,"high":1434,"low":1359,"close":1377,"change":649,"percent_change":682,"volume":1524,"transactions":9,"vwap":1377},"2025-08-07",21600,{"date":1526,"open":1364,"high":1434,"low":1359,"close":1364,"change":491,"percent_change":491,"volume":1120,"transactions":9,"vwap":1364},"2025-08-06",{"date":1528,"open":1364,"high":1443,"low":1423,"close":1364,"change":649,"percent_change":683,"volume":1038,"transactions":9,"vwap":1364},"2025-08-05",{"date":1530,"open":1359,"high":1434,"low":1423,"close":1365,"change":509,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1365},"2025-08-04",0.7,55400,{"date":1534,"open":1359,"high":1359,"low":441,"close":1423,"change":335,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1423},"2025-08-01",-1.38,9500,{"date":1538,"open":1378,"high":1434,"low":1359,"close":1359,"change":335,"percent_change":1539,"volume":1002,"transactions":9,"vwap":1359},"2025-07-31",-1.36,{"date":1541,"open":1364,"high":1542,"low":1364,"close":1378,"change":491,"percent_change":491,"volume":1543,"transactions":9,"vwap":1378},"2025-07-30",1.63,199600,{"date":1545,"open":1335,"high":1546,"low":1364,"close":1378,"change":610,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1378},"2025-07-29",1.6,-2.65,105900,{"date":1550,"open":1325,"high":1335,"low":420,"close":420,"change":491,"percent_change":491,"volume":962,"transactions":9,"vwap":420},"2025-07-28",{"date":1552,"open":1546,"high":1546,"low":420,"close":420,"change":517,"percent_change":1553,"volume":1482,"transactions":9,"vwap":420},"2025-07-25",-1.95,{"date":1555,"open":1335,"high":1556,"low":1506,"close":1325,"change":649,"percent_change":1310,"volume":1557,"transactions":9,"vwap":1325},"2025-07-24",1.65,236500,{"date":1559,"open":1434,"high":1546,"low":1364,"close":1506,"change":892,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1506},"2025-07-23",3.4,80300,{"date":1563,"open":1434,"high":1564,"low":1365,"close":1378,"change":775,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1378},"2025-07-22",1.74,-3.92,173600,{"date":1568,"open":1388,"high":1569,"low":420,"close":1434,"change":627,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1434},"2025-07-21",1.64,2.68,65000,{"date":1573,"open":441,"high":1500,"low":441,"close":1500,"change":723,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1500},"2025-07-18",4.93,32100,{"date":1577,"open":1500,"high":1500,"low":441,"close":441,"change":610,"percent_change":1578,"volume":1514,"transactions":9,"vwap":441},"2025-07-17",-2.74,{"date":1580,"open":1365,"high":1506,"low":1423,"close":1364,"change":335,"percent_change":1080,"volume":1581,"transactions":9,"vwap":1364},"2025-07-16",32900,{"date":1583,"open":1355,"high":1500,"low":1355,"close":1377,"change":723,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1377},"2025-07-15",4.96,98600,{"date":1587,"open":1359,"high":1364,"low":1355,"close":1355,"change":517,"percent_change":1360,"volume":1588,"transactions":9,"vwap":1355},"2025-07-14",24700,{"date":1590,"open":1365,"high":1359,"low":1423,"close":1365,"change":491,"percent_change":491,"volume":1591,"transactions":9,"vwap":1365},"2025-07-11",32400,{"date":1593,"open":1359,"high":1378,"low":1365,"close":1365,"change":335,"percent_change":1594,"volume":906,"transactions":9,"vwap":1365},"2025-07-10",-1.37,{"date":1596,"open":1365,"high":1500,"low":1365,"close":1364,"change":509,"percent_change":27,"volume":1597,"transactions":9,"vwap":1364},"2025-07-09",14800,{"date":1599,"open":1500,"high":1506,"low":1365,"close":1359,"change":718,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1359},"2025-07-08",-3.33,40900,{"date":1603,"open":1365,"high":1325,"low":1365,"close":1443,"change":649,"percent_change":1315,"volume":1604,"transactions":9,"vwap":1443},"2025-07-07",31900,{"date":1606,"open":1423,"high":1443,"low":441,"close":1377,"change":627,"percent_change":1607,"volume":1452,"transactions":9,"vwap":1377},"2025-07-03",2.78,{"date":1609,"open":1370,"high":1364,"low":1370,"close":1365,"change":627,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1365},"2025-07-02",2.86,24600,{"date":1613,"open":683,"high":1355,"low":1315,"close":1369,"change":509,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1369},"2025-07-01",0.72,33700,{"date":1617,"open":1377,"high":1377,"low":1370,"close":683,"change":344,"percent_change":1618,"volume":1619,"transactions":9,"vwap":683},"2025-06-30",-6.08,43700,{"date":1621,"open":1500,"high":1506,"low":1364,"close":1377,"change":517,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1377},"2025-06-27",-1.99,46800,{"date":1625,"open":1443,"high":1434,"low":1364,"close":420,"change":509,"percent_change":1626,"volume":813,"transactions":9,"vwap":420},"2025-06-26",0.67,{"date":1628,"open":1378,"high":1335,"low":1378,"close":1443,"change":649,"percent_change":1315,"volume":1022,"transactions":9,"vwap":1443},"2025-06-25",{"date":1630,"open":1378,"high":1325,"low":1359,"close":1377,"change":509,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1377},"2025-06-24",0.68,31300,{"date":1634,"open":1443,"high":1325,"low":1359,"close":1378,"change":108,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1378},"2025-06-23",4.26,43200,{"date":1638,"open":1335,"high":1335,"low":1355,"close":1355,"change":548,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1355},"2025-06-20",-7.24,63400,{"date":1642,"open":1506,"high":1325,"low":1506,"close":1506,"change":113,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1506},"2025-06-18",-0.65,8500,{"date":1646,"open":1335,"high":1388,"low":1506,"close":1434,"change":335,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1434},"2025-06-17",-1.29,19400,{"date":1650,"open":1546,"high":26,"low":1434,"close":1382,"change":517,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1382},"2025-06-16",-1.9,25400,{"date":1654,"open":1382,"high":1546,"low":1382,"close":1383,"change":335,"percent_change":1655,"volume":1241,"transactions":9,"vwap":1383},"2025-06-13",-1.25,{"date":1657,"open":1546,"high":1658,"low":1335,"close":1546,"change":703,"percent_change":1659,"volume":1158,"transactions":9,"vwap":1546},"2025-06-12",1.61,1.91,{"date":1661,"open":1383,"high":1546,"low":1382,"close":1388,"change":491,"percent_change":491,"volume":1662,"transactions":9,"vwap":1388},"2025-06-11",21400,{"date":1664,"open":1383,"high":1546,"low":1382,"close":1388,"change":113,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1388},"2025-06-10",-0.63,19800,{"date":1668,"open":1669,"high":1569,"low":1382,"close":1383,"change":113,"percent_change":1665,"volume":1670,"transactions":9,"vwap":1383},"2025-06-09",1.59,23800,{"date":1672,"open":1669,"high":1569,"low":1388,"close":1669,"change":491,"percent_change":491,"volume":1673,"transactions":9,"vwap":1669},"2025-06-06",42800,{"date":1675,"open":1669,"high":1546,"low":1382,"close":1669,"change":892,"percent_change":1676,"volume":1497,"transactions":9,"vwap":1669},"2025-06-05",3.25,{"date":1678,"open":1383,"high":26,"low":1434,"close":1325,"change":113,"percent_change":1643,"volume":1317,"transactions":9,"vwap":1325},"2025-06-04",{"date":1680,"open":1434,"high":1383,"low":1434,"close":1382,"change":491,"percent_change":491,"volume":1681,"transactions":9,"vwap":1382},"2025-06-03",11200,{"date":1683,"open":1382,"high":1546,"low":1506,"close":1382,"change":491,"percent_change":491,"volume":801,"transactions":9,"vwap":1382},"2025-06-02",{"date":1685,"open":1669,"high":1669,"low":1506,"close":1382,"change":113,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1382},"2025-05-30",-0.64,15300,{"date":1689,"open":1388,"high":26,"low":1382,"close":1335,"change":113,"percent_change":1686,"volume":1103,"transactions":9,"vwap":1335},"2025-05-29",{"date":1691,"open":420,"high":1383,"low":420,"close":1388,"change":108,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1388},"2025-05-28",3.97,57800,{"date":1695,"open":1325,"high":1382,"low":1500,"close":420,"change":610,"percent_change":1696,"volume":1697,"transactions":9,"vwap":420},"2025-05-27",-2.58,82000,{"date":1699,"open":1434,"high":1335,"low":1434,"close":1382,"change":491,"percent_change":491,"volume":1497,"transactions":9,"vwap":1382},"2025-05-23",{"date":1701,"open":1382,"high":1669,"low":1434,"close":1382,"change":491,"percent_change":491,"volume":1702,"transactions":9,"vwap":1382},"2025-05-22",66300,{"date":1704,"open":1658,"high":1658,"low":1382,"close":1382,"change":775,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1382},"2025-05-21",-3.73,25200,{"date":1708,"open":1383,"high":1556,"low":1383,"close":1658,"change":703,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1658},"2025-05-20",1.9,54300,{"date":1712,"open":1713,"high":1714,"low":1325,"close":1383,"change":684,"percent_change":1715,"volume":1326,"transactions":9,"vwap":1383},"2025-05-19",1.66,1.7,-4.24,{"date":1717,"open":1718,"high":1719,"low":1556,"close":1556,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1556},"2025-05-16",1.76,1.83,-0.16,-8.84,80900,{"date":1724,"open":1659,"high":1725,"low":1726,"close":1726,"change":499,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-05-15",1.92,1.81,-5.24,37400,{"date":1730,"open":1731,"high":741,"low":1732,"close":1659,"change":892,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1659},"2025-05-14",1.88,1.84,2.69,29000,{"date":1736,"open":1737,"high":1737,"low":1732,"close":1738,"change":344,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-05-13",1.93,1.86,-4.62,75000,{"date":1742,"open":1743,"high":1743,"low":1725,"close":1744,"change":335,"percent_change":877,"volume":1745,"transactions":9,"vwap":1744},"2025-05-12",2.04,1.95,44700,{"date":1747,"open":1725,"high":1748,"low":1738,"close":1749,"change":942,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-05-09",2.05,1.97,5.35,70900,{"date":1753,"open":1709,"high":1754,"low":1755,"close":1755,"change":491,"percent_change":491,"volume":1581,"transactions":9,"vwap":1755},"2025-05-08",2.14,1.87,{"date":1757,"open":1744,"high":741,"low":1758,"close":1755,"change":662,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1755},"2025-05-07",1.78,-4.1,131300,{"date":1762,"open":1763,"high":1764,"low":1659,"close":1744,"change":344,"percent_change":1765,"volume":749,"transactions":9,"vwap":1744},"2025-05-06",2.03,2.09,-4.41,{"date":1767,"open":806,"high":1768,"low":1763,"close":1743,"change":499,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1743},"2025-05-05",2.2,-4.67,107800,{"date":1772,"open":1725,"high":177,"low":759,"close":1754,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1754},"2025-05-02",0.28,15.05,253800,{"date":1777,"open":1778,"high":1737,"low":1779,"close":1738,"change":1049,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1738},"2025-05-01",1.79,1.77,6.9,89100,{"date":1783,"open":1714,"high":1758,"low":1556,"close":1564,"change":703,"percent_change":1784,"volume":1081,"transactions":9,"vwap":1564},"2025-04-30",1.75,{"date":1786,"open":1787,"high":1778,"low":1787,"close":1788,"change":627,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-04-29",1.68,1.71,2.4,72200,{"date":1792,"open":650,"high":1784,"low":1556,"close":650,"change":491,"percent_change":491,"volume":1473,"transactions":9,"vwap":650},"2025-04-28",{"date":1794,"open":1506,"high":1787,"low":1378,"close":650,"change":1795,"percent_change":1796,"volume":1420,"transactions":9,"vwap":650},"2025-04-25",0.15,9.87,{"date":1798,"open":1434,"high":1383,"low":1500,"close":1506,"change":491,"percent_change":491,"volume":1799,"transactions":9,"vwap":1506},"2025-04-24",27200,{"date":1801,"open":1335,"high":1546,"low":420,"close":1506,"change":491,"percent_change":491,"volume":1802,"transactions":9,"vwap":1506},"2025-04-23",49600,{"date":181,"open":420,"high":1669,"low":420,"close":1506,"change":509,"percent_change":138,"volume":824,"transactions":9,"vwap":1506}]