[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRID":3,"homepage-market-summary":30,"stock-historical-BRID":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRID","2026-10-01",{"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},"Bridgford Foods Corp","Nasdaq",null,"SAUSAGES & OTHER PREPARED MEAT PRODUCTS","Bridgford Foods Corp manufactures, markets, and distributes frozen and snack food products in the United States. The two business segments are: the processing and distribution of frozen products, and the processing and distribution of snack food products. Its product offerings include meat snacks, breads and rolls, biscuits, and ready-to-eat sandwiches, among others. The company offers frozen food products to the foodservice and retail customers through wholesalers, cooperatives, and distributors; and snack food items to supermarkets, mass merchandise, and convenience retail stores through customer-owned distribution centers, as well as a direct store delivery network. A majority of the company's revenue is derived from the snack food products segment.","668","Anaheim, CA",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.59,5.58,5.6001,5.55,5.64,-0.05,-0.89,3925.0101,73,5.5866,8.62,3438.5854427125505,1.3,11299,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":41},"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":39,"sparkline":91,"date":41},"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":39,"sparkline":98,"date":41},"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":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"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":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.74,3403,1242157.60435,-29.24,"2025-04-15",[183,184,193,201,212,221,229,239,250,260,271,279,289,299,310,318,325,334,345,353,363,371,381,390,398,404,411,419,428,436,444,452,460,468,476,484,493,501,508,515,523,530,537,543,551,561,568,577,585,594,600,607,612,616,620,625,629,633,639,645,654,659,664,667,672,678,686,692,699,703,710,717,722,727,735,740,747,751,757,763,766,772,780,786,792,799,804,807,810,816,822,827,831,838,843,848,853,859,863,868,872,875,878,880,884,886,891,897,899,901,906,910,915,918,923,927,929,933,935,938,942,947,950,954,959,963,970,975,980,983,987,993,999,1003,1006,1010,1012,1015,1019,1022,1026,1029,1032,1035,1039,1042,1046,1049,1054,1059,1061,1063,1066,1069,1073,1075,1078,1080,1084,1089,1092,1097,1103,1107,1109,1112,1117,1120,1125,1128,1132,1137,1141,1144,1147,1149,1154,1158,1160,1165,1171,1176,1179,1181,1183,1187,1191,1194,1198,1203,1206,1209,1212,1216,1220,1225,1228,1232,1236,1241,1244,1249,1253,1256,1259,1263,1267,1270,1274,1277,1279,1282,1284,1288,1291,1293,1296,1301,1306,1310,1312,1314,1317,1320,1323,1326,1332,1335,1338,1342,1345,1349,1353,1359,1362,1365,1368,1371,1374,1376,1380,1385,1388,1390,1392,1394,1398,1400,1402,1405,1408,1411,1415,1418,1422,1425,1427,1430,1432,1436,1439,1443,1448,1451,1455,1457,1460,1462,1464,1467,1472,1475,1478,1480,1483,1485,1488,1490,1493,1495,1497,1500,1503,1506,1509,1512,1515,1517,1520,1522,1524,1527,1529,1532,1535,1539,1543,1546,1548,1550,1553,1556,1559,1561,1563,1565,1568,1571,1573,1575,1577,1579,1582,1585,1588,1590,1594,1597,1601,1604,1606,1609,1612,1615,1618,1620,1623,1626,1628,1631,1634,1638,1641,1643,1645,1647,1649,1652,1654,1656,1658,1660,1663,1666,1668,1671,1673,1676,1679,1681,1683,1685,1688,1691,1693,1696,1699,1702,1706,1709,1712,1715,1718,1720,1722],{"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":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",5.6044,5.67,-0.0442,-0.78,1838.1101,103,5.7347,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",5.6842,-0.0408,-0.71,283.0101,38,5.7102,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",5.761,5.89,5.68,5.725,-0.1,-1.72,1446.0101,61,5.7633,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",5.8857,5.825,-0.075,-1.27,791.0101,47,5.8282,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",5.9,0.005,0.08,684.0101,87,5.883,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-21",5.7611,5.895,5.751,0.155,2.7,1025.0101,107,5.7911,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-18",5.96,6,5.65,5.74,-0.13,-2.21,8819.0301,145,5.8125,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":113,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-17",5.99,6.105,5.76,5.87,-0.17,8025.0101,147,5.8851,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-16",6.07,6.139,5.85,5.88,-0.07,-1.18,9364.0101,175,5.9559,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":207,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",6.075,5.95,-1.65,2402.997393,42,6.0557,{"date":280,"open":252,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",6.09,5.9801,6.05,0.07,1.17,3764.531301,75,6.0382,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",5.801,6.055,5.98,0.14,2.4,9820.0101,134,5.9259,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",5.8067,5.8535,5.805,5.84,0.01,0.17,2837.0101,106,5.8329,{"date":311,"open":254,"high":223,"low":254,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",5.83,-0.11,-1.85,6477.1101,148,5.8767,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":313,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",5.94,-1.82,1280.0101,49,5.9585,{"date":326,"open":327,"high":328,"low":274,"close":283,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",5.9685,6.1999,0.0899,1.51,3531.0101,122,6.0547,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",6.2248,6.2314,5.93,5.9601,0.0001,0,4177.0101,91,6.0289,{"date":346,"open":254,"high":347,"low":254,"close":241,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",6.3307,-0.22,-3.56,7376,100,6.1362,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",6.091,6.255,6.18,0.09,1.48,2133.91317,80,6.1698,{"date":364,"open":365,"high":365,"low":281,"close":281,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",6.1103,-0.04,-0.65,1110.0101,78,6.088,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",6.1289,6.16,6.13,-0.02,-0.33,3921.0101,151,6.1324,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":245,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",6.1934,6.2201,6.15,-2.07,3248.0101,70,6.1873,{"date":391,"open":392,"high":393,"low":375,"close":393,"change":108,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",6.2445,6.28,0.96,4041.6262,204,6.1964,{"date":399,"open":385,"high":400,"low":385,"close":400,"change":225,"percent_change":28,"volume":401,"transactions":402,"vwap":403},"2026-08-25",6.22,1325.0101,33,6.168,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":403},"2026-08-24",6.14,-0.14,-2.23,634.0101,57,{"date":412,"open":413,"high":393,"low":375,"close":393,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",6.17,0.05,0.8,3985.0101,82,6.1965,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":227,"vwap":427},"2026-08-20",6.12,6.23,6.0801,0.12,1.96,4860,6.1142,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":366,"percent_change":367,"volume":433,"transactions":434,"vwap":435},"2026-08-19",6.29,6.37,6.11,2569,88,6.1924,{"date":437,"open":374,"high":438,"low":385,"close":385,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",6.2674,-0.21,-3.3,4339.162,93,6.2051,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":369,"vwap":451},"2026-08-17",6.25,6.36,-0.06,-0.93,8402,6.3469,{"date":453,"open":413,"high":454,"low":413,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",6.42,0.26,4.22,2338.099206,63,6.2115,{"date":461,"open":462,"high":454,"low":374,"close":374,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",6.31,-0.16,-2.53,5525.077942,140,6.2714,{"date":469,"open":470,"high":471,"low":400,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":361,"vwap":475},"2026-08-12",6.24,6.32,-0.035,-0.55,2196,6.266,{"date":477,"open":446,"high":478,"low":446,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",6.355,-0.015,-0.24,1042.67575,56,6.2772,{"date":485,"open":486,"high":487,"low":470,"close":431,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",6.2457,6.5299,0.15,2.41,2908.659654,64,6.2908,{"date":494,"open":495,"high":496,"low":357,"close":400,"change":266,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",6.3001,6.39,-1.11,4490.254,65,6.2539,{"date":502,"open":503,"high":504,"low":503,"close":430,"change":108,"percent_change":394,"volume":505,"transactions":506,"vwap":507},"2026-08-06",6.2885,6.405,1003.149,43,6.3108,{"date":509,"open":421,"high":496,"low":421,"close":422,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",0.03,0.48,1666.1552,162,6.2544,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":245,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-04",6.57,6.2,-2.05,7564,117,6.4103,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":376,"percent_change":527,"volume":528,"transactions":227,"vwap":529},"2026-08-03",6.65,6.33,-0.31,2082.254209,6.444,{"date":531,"open":496,"high":496,"low":532,"close":532,"change":366,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",6.35,-0.63,1899,133,6.3244,{"date":538,"open":539,"high":540,"low":496,"close":496,"change":266,"percent_change":74,"volume":541,"transactions":396,"vwap":542},"2026-07-29",6.4337,6.46,2644.01,6.436,{"date":544,"open":545,"high":546,"low":454,"close":540,"change":547,"percent_change":28,"volume":548,"transactions":549,"vwap":550},"2026-07-28",6.43,6.48,0.0831,4841,116,6.4277,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",6.4201,6.67,6.3769,-0.0531,-0.83,7476,149,6.4489,{"date":562,"open":431,"high":563,"low":526,"close":545,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":545},"2026-07-24",6.5,0.075,1.18,1069.2038,127,{"date":569,"open":570,"high":571,"low":532,"close":478,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",6.38,6.685,-0.185,-2.83,8644.111025,374,6.4561,{"date":578,"open":553,"high":525,"low":431,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",6.54,-0.045,-0.68,7346.8549,481,6.4565,{"date":586,"open":571,"high":587,"low":570,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",6.87,6.585,0.165,2.57,5864.4235,164,6.5072,{"date":595,"open":596,"high":596,"low":454,"close":454,"change":266,"percent_change":74,"volume":597,"transactions":598,"vwap":599},"2026-07-20",6.69,5103.0039,332,6.482,{"date":601,"open":602,"high":603,"low":431,"close":604,"change":424,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-17",6.47,6.73,6.49,1.88,4800,{"date":608,"open":602,"high":609,"low":431,"close":431,"change":256,"percent_change":610,"volume":611,"transactions":9,"vwap":431},"2026-07-16",6.66,-2.6,1100,{"date":613,"open":525,"high":525,"low":579,"close":579,"change":424,"percent_change":614,"volume":615,"transactions":9,"vwap":579},"2026-07-15",1.87,1400,{"date":617,"open":563,"high":609,"low":447,"close":454,"change":284,"percent_change":618,"volume":619,"transactions":9,"vwap":454},"2026-07-14",1.1,2400,{"date":621,"open":554,"high":554,"low":532,"close":532,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":532},"2026-07-13",-0.15,-2.31,8300,{"date":626,"open":517,"high":517,"low":602,"close":563,"change":266,"percent_change":627,"volume":628,"transactions":9,"vwap":563},"2026-07-10",-1.07,600,{"date":630,"open":447,"high":517,"low":532,"close":517,"change":358,"percent_change":631,"volume":632,"transactions":9,"vwap":517},"2026-07-09",1.39,2300,{"date":634,"open":635,"high":636,"low":635,"close":546,"change":245,"percent_change":637,"volume":638,"transactions":9,"vwap":546},"2026-07-08",6.44,6.55,-1.97,5400,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":113,"percent_change":622,"volume":644,"transactions":9,"vwap":643},"2026-07-07",6.68,6.85,6.61,4100,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-06",6.58,6.9,6.45,6.62,0.1,1.53,7500,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":366,"percent_change":658,"volume":632,"transactions":9,"vwap":657},"2026-07-02",6.77,6.52,-0.61,{"date":660,"open":546,"high":661,"low":546,"close":661,"change":284,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-01",6.56,1.08,2000,{"date":665,"open":596,"high":596,"low":604,"close":604,"change":266,"percent_change":627,"volume":666,"transactions":9,"vwap":604},"2026-06-30",1600,{"date":668,"open":643,"high":656,"low":669,"close":661,"change":266,"percent_change":670,"volume":671,"transactions":9,"vwap":661},"2026-06-29",6.41,-1.06,2100,{"date":673,"open":674,"high":675,"low":579,"close":676,"change":113,"percent_change":622,"volume":677,"transactions":9,"vwap":676},"2026-06-26",6.8,6.86,6.63,9100,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":448,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-25",6.72,7,6.4,6.64,-0.9,13500,{"date":687,"open":688,"high":681,"low":596,"close":689,"change":376,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-24",6.76,6.7,-0.3,15500,{"date":693,"open":694,"high":695,"low":696,"close":680,"change":366,"percent_change":697,"volume":698,"transactions":9,"vwap":680},"2026-06-23",6.95,7.04,6.71,-0.59,16500,{"date":700,"open":688,"high":688,"low":688,"close":688,"change":414,"percent_change":701,"volume":702,"transactions":9,"vwap":688},"2026-06-22",0.75,500,{"date":704,"open":705,"high":706,"low":696,"close":696,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-06-18",6.96,6.98,-0.25,-3.59,7800,{"date":711,"open":712,"high":712,"low":713,"close":705,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":705},"2026-06-17",7.09,6.93,-0.08,-1.14,4000,{"date":718,"open":719,"high":695,"low":713,"close":695,"change":720,"percent_change":605,"volume":721,"transactions":9,"vwap":695},"2026-06-16",7.03,0.13,2600,{"date":723,"open":675,"high":724,"low":675,"close":725,"change":714,"percent_change":715,"volume":726,"transactions":9,"vwap":725},"2026-06-15",7.15,6.91,12000,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-12",7.02,7.45,6.99,-0.12,-1.69,1800,{"date":736,"open":525,"high":737,"low":525,"close":737,"change":143,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-11",7.11,4.71,5300,{"date":741,"open":742,"high":743,"low":517,"close":744,"change":690,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-10",7.2,7.49,6.79,-4.23,48900,{"date":748,"open":712,"high":712,"low":712,"close":712,"change":207,"percent_change":749,"volume":750,"transactions":9,"vwap":712},"2026-06-09",-1.39,1200,{"date":752,"open":753,"high":753,"low":724,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-08",7.19,-0.09,-1.24,2900,{"date":758,"open":759,"high":760,"low":761,"close":759,"change":732,"percent_change":762,"volume":756,"transactions":9,"vwap":759},"2026-06-05",7.28,7.36,7.18,-1.62,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":765},"2026-06-04",7.4,{"date":767,"open":768,"high":769,"low":768,"close":765,"change":651,"percent_change":770,"volume":771,"transactions":9,"vwap":765},"2026-06-03",7.25,7.43,1.37,5700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":407,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-02",7.26,7.52,7.21,7.3,-1.88,5500,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":734,"transactions":9,"vwap":783},"2026-06-01",7.81,7.44,-0.43,-5.46,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":143,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-05-29",7.5,7.87,4.24,3200,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":313,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-28",7.68,7.74,7.55,-1.44,3500,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":448,"percent_change":189,"volume":721,"transactions":9,"vwap":803},"2026-05-27",7.6,7.7,7.66,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":806},"2026-05-26",7.72,{"date":808,"open":809,"high":809,"low":806,"close":806,"change":113,"percent_change":245,"volume":734,"transactions":9,"vwap":806},"2026-05-22",7.98,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":734,"transactions":9,"vwap":813},"2026-05-21",7.71,7.73,-0.44,-5.39,{"date":817,"open":806,"high":818,"low":819,"close":818,"change":143,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-20",8.17,7.63,4.08,9400,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":628,"transactions":9,"vwap":824},"2026-05-19",7.85,-0.03,-0.38,{"date":828,"open":829,"high":809,"low":829,"close":830,"change":376,"percent_change":707,"volume":756,"transactions":9,"vwap":830},"2026-05-18",7.79,7.88,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":615,"transactions":9,"vwap":835},"2026-05-15",8.04,7.69,7.9,0.2,2.6,{"date":839,"open":840,"high":840,"low":788,"close":802,"change":841,"percent_change":842,"volume":671,"transactions":9,"vwap":802},"2026-05-14",7.8,0.24,3.22,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":533,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-13",7.46,-7.79,200,{"date":849,"open":789,"high":850,"low":789,"close":850,"change":851,"percent_change":852,"volume":611,"transactions":9,"vwap":850},"2026-05-12",8.09,0.04,0.5,{"date":854,"open":855,"high":850,"low":855,"close":856,"change":841,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-11",7.78,8.05,3.07,2700,{"date":860,"open":861,"high":782,"low":861,"close":782,"change":376,"percent_change":862,"volume":611,"transactions":9,"vwap":782},"2026-05-08",7.75,-0.26,{"date":864,"open":829,"high":865,"low":794,"close":865,"change":720,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-07",7.83,1.69,1500,{"date":869,"open":870,"high":861,"low":870,"close":802,"change":123,"percent_change":871,"volume":624,"transactions":9,"vwap":802},"2026-05-06",7.39,3.36,{"date":873,"open":730,"high":730,"low":730,"close":730,"change":448,"percent_change":874,"volume":858,"transactions":9,"vwap":730},"2026-05-05",-0.8,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":877},"2026-05-04",7.51,{"date":879,"open":877,"high":877,"low":877,"close":877,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":877},"2026-05-01",{"date":881,"open":877,"high":877,"low":877,"close":877,"change":882,"percent_change":883,"volume":847,"transactions":9,"vwap":877},"2026-04-30",0.11,1.49,{"date":885,"open":765,"high":765,"low":765,"close":765,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":765},"2026-04-29",{"date":887,"open":765,"high":765,"low":765,"close":765,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":765},"2026-04-28",0.02,0.27,400,{"date":892,"open":893,"high":730,"low":893,"close":894,"change":407,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-27",7.29,7.38,-1.86,700,{"date":898,"open":775,"high":775,"low":775,"close":775,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":775},"2026-04-24",{"date":900,"open":893,"high":775,"low":893,"close":775,"change":888,"percent_change":889,"volume":615,"transactions":9,"vwap":775},"2026-04-23",{"date":902,"open":903,"high":788,"low":903,"close":788,"change":358,"percent_change":904,"volume":905,"transactions":9,"vwap":788},"2026-04-22",7.32,1.21,1700,{"date":907,"open":845,"high":796,"low":894,"close":908,"change":720,"percent_change":909,"volume":611,"transactions":9,"vwap":908},"2026-04-21",7.41,1.79,{"date":911,"open":912,"high":912,"low":759,"close":759,"change":510,"percent_change":913,"volume":914,"transactions":9,"vwap":759},"2026-04-20",7.59,0.41,2200,{"date":916,"open":777,"high":788,"low":768,"close":768,"change":377,"percent_change":917,"volume":632,"transactions":9,"vwap":768},"2026-04-17",-4.35,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":306,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-16",7.58,2.29,300,{"date":924,"open":925,"high":925,"low":768,"close":908,"change":754,"percent_change":926,"volume":779,"transactions":9,"vwap":908},"2026-04-15",7.64,-1.2,{"date":928,"open":788,"high":788,"low":788,"close":788,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":788},"2026-04-14",{"date":930,"open":783,"high":796,"low":931,"close":788,"change":341,"percent_change":341,"volume":932,"transactions":9,"vwap":788},"2026-04-13",7.35,2500,{"date":934,"open":730,"high":788,"low":730,"close":788,"change":341,"percent_change":341,"volume":750,"transactions":9,"vwap":788},"2026-04-10",{"date":936,"open":788,"high":788,"low":788,"close":788,"change":341,"percent_change":341,"volume":937,"transactions":9,"vwap":788},"2026-04-09",16,{"date":939,"open":940,"high":802,"low":788,"close":788,"change":313,"percent_change":941,"volume":750,"transactions":9,"vwap":788},"2026-04-08",7.61,-1.45,{"date":943,"open":944,"high":945,"low":944,"close":940,"change":376,"percent_change":862,"volume":946,"transactions":9,"vwap":940},"2026-04-07",7.56,8.16,9700,{"date":948,"open":877,"high":819,"low":877,"close":819,"change":424,"percent_change":949,"volume":702,"transactions":9,"vwap":819},"2026-04-06",1.6,{"date":951,"open":783,"high":952,"low":894,"close":877,"change":414,"percent_change":953,"volume":932,"transactions":9,"vwap":877},"2026-04-02",7.67,0.67,{"date":955,"open":908,"high":956,"low":870,"close":845,"change":407,"percent_change":957,"volume":958,"transactions":9,"vwap":845},"2026-04-01",7.53,-1.84,3400,{"date":960,"open":730,"high":801,"low":730,"close":801,"change":961,"percent_change":962,"volume":798,"transactions":9,"vwap":801},"2026-03-31",0.22,2.98,{"date":964,"open":965,"high":940,"low":966,"close":894,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":894},"2026-03-30",7.48,7.37,-0.19,-2.51,5100,{"date":971,"open":912,"high":819,"low":775,"close":972,"change":366,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-03-27",7.57,-0.53,3300,{"date":976,"open":977,"high":977,"low":743,"close":940,"change":978,"percent_change":979,"volume":779,"transactions":9,"vwap":940},"2026-03-26",8.48,-0.29,-3.67,{"date":981,"open":775,"high":835,"low":775,"close":835,"change":148,"percent_change":982,"volume":867,"transactions":9,"vwap":835},"2026-03-25",5.05,{"date":984,"open":972,"high":802,"low":965,"close":775,"change":21,"percent_change":985,"volume":986,"transactions":9,"vwap":775},"2026-03-24",-0.66,4300,{"date":988,"open":812,"high":989,"low":990,"close":972,"change":826,"percent_change":991,"volume":992,"transactions":9,"vwap":972},"2026-03-23",8.32,7.42,-4.78,10700,{"date":994,"open":931,"high":995,"low":931,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-20",7.95,0.62,8.46,16000,{"date":1000,"open":776,"high":1001,"low":776,"close":1001,"change":414,"percent_change":1002,"volume":890,"transactions":9,"vwap":1001},"2026-03-19",7.33,0.69,{"date":1004,"open":966,"high":966,"low":759,"close":759,"change":851,"percent_change":1005,"volume":702,"transactions":9,"vwap":759},"2026-03-18",0.55,{"date":1007,"open":730,"high":796,"low":1008,"close":1008,"change":256,"percent_change":1009,"volume":671,"transactions":9,"vwap":1008},"2026-03-17",7.24,-2.29,{"date":1011,"open":990,"high":990,"low":908,"close":908,"change":754,"percent_change":926,"volume":632,"transactions":9,"vwap":908},"2026-03-16",{"date":1013,"open":956,"high":956,"low":783,"close":788,"change":305,"percent_change":720,"volume":1014,"transactions":9,"vwap":788},"2026-03-13",4700,{"date":1016,"open":1017,"high":1017,"low":783,"close":743,"change":305,"percent_change":720,"volume":1018,"transactions":9,"vwap":743},"2026-03-12",7.77,5200,{"date":1020,"open":920,"high":920,"low":769,"close":965,"change":305,"percent_change":720,"volume":1021,"transactions":9,"vwap":965},"2026-03-11",2800,{"date":1023,"open":743,"high":788,"low":783,"close":1024,"change":651,"percent_change":1025,"volume":644,"transactions":9,"vwap":1024},"2026-03-10",7.47,1.36,{"date":1027,"open":783,"high":783,"low":1008,"close":966,"change":225,"percent_change":618,"volume":1028,"transactions":9,"vwap":966},"2026-03-09",3100,{"date":1030,"open":893,"high":893,"low":893,"close":893,"change":341,"percent_change":341,"volume":1031,"transactions":9,"vwap":893},"2026-03-06",409,{"date":1033,"open":893,"high":893,"low":893,"close":893,"change":108,"percent_change":1034,"volume":847,"transactions":9,"vwap":893},"2026-03-05",0.83,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":305,"percent_change":294,"volume":896,"transactions":9,"vwap":1038},"2026-03-04",7.22,7.23,{"date":1040,"open":894,"high":894,"low":681,"close":1037,"change":366,"percent_change":473,"volume":1041,"transactions":9,"vwap":1037},"2026-03-03",6000,{"date":1043,"open":1008,"high":760,"low":1044,"close":774,"change":313,"percent_change":1045,"volume":644,"transactions":9,"vwap":774},"2026-03-02",7.12,-1.49,{"date":1047,"open":966,"high":966,"low":966,"close":966,"change":341,"percent_change":341,"volume":1048,"transactions":9,"vwap":966},"2026-02-27",734,{"date":1050,"open":761,"high":966,"low":1051,"close":966,"change":825,"percent_change":1052,"volume":1053,"transactions":9,"vwap":966},"2026-02-26",7.16,-0.41,3000,{"date":1055,"open":1056,"high":1024,"low":1057,"close":765,"change":825,"percent_change":1058,"volume":779,"transactions":9,"vwap":765},"2026-02-25",7.34,7.14,-0.4,{"date":1060,"open":788,"high":788,"low":1056,"close":769,"change":448,"percent_change":874,"volume":666,"transactions":9,"vwap":769},"2026-02-24",{"date":1062,"open":925,"high":925,"low":903,"close":743,"change":305,"percent_change":720,"volume":734,"transactions":9,"vwap":743},"2026-02-23",{"date":1064,"open":788,"high":1065,"low":908,"close":965,"change":366,"percent_change":973,"volume":750,"transactions":9,"vwap":965},"2026-02-20",7.54,{"date":1067,"open":1065,"high":796,"low":783,"close":775,"change":245,"percent_change":1068,"volume":750,"transactions":9,"vwap":775},"2026-02-19",-1.7,{"date":1070,"open":944,"high":813,"low":965,"close":1071,"change":424,"percent_change":1072,"volume":671,"transactions":9,"vwap":1071},"2026-02-18",7.65,1.59,{"date":1074,"open":775,"high":796,"low":769,"close":956,"change":754,"percent_change":267,"volume":914,"transactions":9,"vwap":956},"2026-02-17",{"date":1076,"open":972,"high":1077,"low":1065,"close":1077,"change":305,"percent_change":720,"volume":734,"transactions":9,"vwap":1077},"2026-02-13",7.62,{"date":1079,"open":812,"high":812,"low":944,"close":940,"change":376,"percent_change":862,"volume":867,"transactions":9,"vwap":940},"2026-02-12",{"date":1081,"open":796,"high":952,"low":956,"close":819,"change":439,"percent_change":1082,"volume":1083,"transactions":9,"vwap":819},"2026-02-11",-2.68,1300,{"date":1085,"open":1086,"high":830,"low":834,"close":1087,"change":754,"percent_change":1088,"volume":914,"transactions":9,"vwap":1087},"2026-02-10",7.82,7.84,-1.13,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1091},"2026-02-09",7.93,{"date":1093,"open":1094,"high":856,"low":840,"close":1091,"change":1095,"percent_change":1096,"volume":1053,"transactions":9,"vwap":1091},"2026-02-06",7.97,-0.34,-4.11,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":750,"transactions":9,"vwap":1100},"2026-02-05",7.92,8.27,0.44,5.62,{"date":1104,"open":1071,"high":865,"low":1071,"close":865,"change":1105,"percent_change":1106,"volume":734,"transactions":9,"vwap":865},"2026-02-04",0.19,2.49,{"date":1108,"open":925,"high":925,"low":925,"close":925,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":925},"2026-02-03",{"date":1110,"open":801,"high":833,"low":801,"close":925,"change":225,"percent_change":1111,"volume":175,"transactions":9,"vwap":925},"2026-02-02",1.06,{"date":1113,"open":803,"high":1114,"low":944,"close":944,"change":1115,"percent_change":1116,"volume":734,"transactions":9,"vwap":944},"2026-01-30",8.07,-0.23,-2.95,{"date":1118,"open":803,"high":1086,"low":803,"close":829,"change":690,"percent_change":1119,"volume":175,"transactions":9,"vwap":829},"2026-01-29",-3.71,{"date":1121,"open":833,"high":850,"low":801,"close":850,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":850},"2026-01-28",0.31,3.98,6300,{"date":1126,"open":855,"high":855,"low":855,"close":855,"change":414,"percent_change":1127,"volume":666,"transactions":9,"vwap":855},"2026-01-27",0.65,{"date":1129,"open":1130,"high":1130,"low":925,"close":813,"change":358,"percent_change":565,"volume":1131,"transactions":9,"vwap":813},"2026-01-26",8.4,12300,{"date":1133,"open":1134,"high":1134,"low":925,"close":925,"change":1135,"percent_change":1136,"volume":175,"transactions":9,"vwap":925},"2026-01-23",7.89,-0.28,-3.54,{"date":1138,"open":1139,"high":850,"low":1099,"close":1099,"change":978,"percent_change":1140,"volume":611,"transactions":9,"vwap":1099},"2026-01-22",8,-3.53,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1143},"2026-01-21",8.21,{"date":1145,"open":1143,"high":1143,"low":1143,"close":1143,"change":341,"percent_change":341,"volume":1146,"transactions":9,"vwap":1143},"2026-01-20",1674,{"date":1148,"open":1143,"high":1143,"low":1143,"close":1143,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1143},"2026-01-16",{"date":1150,"open":1151,"high":1152,"low":1143,"close":1143,"change":266,"percent_change":1153,"volume":896,"transactions":9,"vwap":1143},"2026-01-15",8.37,8.41,-0.85,{"date":1155,"open":1071,"high":1156,"low":1071,"close":1156,"change":1105,"percent_change":1157,"volume":702,"transactions":9,"vwap":1156},"2026-01-14",8.28,2.35,{"date":1159,"open":850,"high":850,"low":850,"close":850,"change":305,"percent_change":424,"volume":890,"transactions":9,"vwap":850},"2026-01-13",{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":245,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-12",8.08,-1.58,800,{"date":1166,"open":861,"high":1167,"low":1071,"close":1143,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1143},"2026-01-09",8.5,0.21,2.62,11400,{"date":1172,"open":855,"high":1173,"low":812,"close":1139,"change":1174,"percent_change":1175,"volume":974,"transactions":9,"vwap":1139},"2026-01-08",8.06,-0.18,-2.2,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":341,"percent_change":341,"volume":47,"transactions":9,"vwap":1178},"2026-01-07",8.18,{"date":1180,"open":1178,"high":1178,"low":1178,"close":1178,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1178},"2026-01-06",{"date":1182,"open":1178,"high":1178,"low":1178,"close":1178,"change":376,"percent_change":480,"volume":702,"transactions":9,"vwap":1178},"2026-01-05",{"date":1184,"open":782,"high":1185,"low":801,"close":1185,"change":128,"percent_change":1186,"volume":1041,"transactions":9,"vwap":1185},"2026-01-02",8.2,5.13,{"date":1188,"open":952,"high":1086,"low":775,"close":840,"change":1189,"percent_change":1190,"volume":644,"transactions":9,"vwap":840},"2025-12-31",0.16,2.09,{"date":1192,"open":1087,"high":1087,"low":925,"close":925,"change":284,"percent_change":1193,"volume":721,"transactions":9,"vwap":925},"2025-12-30",0.92,{"date":1195,"open":1077,"high":802,"low":944,"close":972,"change":732,"percent_change":1196,"volume":1197,"transactions":9,"vwap":972},"2025-12-29",-1.56,4600,{"date":1199,"open":730,"high":1086,"low":1200,"close":834,"change":153,"percent_change":1201,"volume":1202,"transactions":9,"vwap":834},"2025-12-26",7.31,4.77,7200,{"date":1204,"open":870,"high":870,"low":1056,"close":1056,"change":313,"percent_change":1205,"volume":628,"transactions":9,"vwap":1056},"2025-12-24",-1.48,{"date":1207,"open":990,"high":730,"low":990,"close":730,"change":108,"percent_change":1208,"volume":890,"transactions":9,"vwap":730},"2025-12-23",0.81,{"date":1210,"open":956,"high":956,"low":870,"close":870,"change":510,"percent_change":913,"volume":1211,"transactions":9,"vwap":870},"2025-12-22",900,{"date":1213,"open":796,"high":796,"low":774,"close":760,"change":1135,"percent_change":1214,"volume":1215,"transactions":9,"vwap":760},"2025-12-19",-3.66,10200,{"date":1217,"open":782,"high":824,"low":765,"close":925,"change":510,"percent_change":1218,"volume":1219,"transactions":9,"vwap":925},"2025-12-18",0.39,7100,{"date":1221,"open":1134,"high":1222,"low":940,"close":940,"change":473,"percent_change":1223,"volume":1224,"transactions":9,"vwap":940},"2025-12-17",7.96,-6.74,5000,{"date":1226,"open":945,"high":945,"low":945,"close":945,"change":1095,"percent_change":1227,"volume":922,"transactions":9,"vwap":945},"2025-12-16",-4,{"date":1229,"open":1230,"high":1167,"low":1230,"close":1167,"change":913,"percent_change":1231,"volume":1211,"transactions":9,"vwap":1167},"2025-12-15",8.15,5.07,{"date":1233,"open":850,"high":850,"low":850,"close":850,"change":1234,"percent_change":1235,"volume":847,"transactions":9,"vwap":850},"2025-12-12",-0.36,-4.26,{"date":1237,"open":1238,"high":1239,"low":1091,"close":1239,"change":414,"percent_change":1240,"volume":1083,"transactions":9,"vwap":1239},"2025-12-11",8.25,8.45,0.6,{"date":1242,"open":1139,"high":1130,"low":1139,"close":1130,"change":54,"percent_change":1243,"volume":671,"transactions":9,"vwap":1130},"2025-12-10",6.19,{"date":1245,"open":1246,"high":1099,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":611,"transactions":9,"vwap":1246},"2025-12-09",7.91,0.28,3.67,{"date":1250,"open":940,"high":995,"low":912,"close":819,"change":207,"percent_change":1251,"volume":1252,"transactions":9,"vwap":819},"2025-12-08",-1.29,4500,{"date":1254,"open":775,"high":813,"low":775,"close":813,"change":348,"percent_change":1255,"volume":896,"transactions":9,"vwap":813},"2025-12-05",-2.77,{"date":1257,"open":802,"high":995,"low":802,"close":995,"change":1105,"percent_change":1258,"volume":1197,"transactions":9,"vwap":995},"2025-12-04",2.45,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1174,"percent_change":1262,"volume":628,"transactions":9,"vwap":1261},"2025-12-03",7.76,-2.27,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1168,"percent_change":1266,"volume":847,"transactions":9,"vwap":1265},"2025-12-02",7.94,2.72,{"date":1268,"open":995,"high":995,"low":813,"close":813,"change":707,"percent_change":1269,"volume":896,"transactions":9,"vwap":813},"2025-12-01",-3.13,{"date":1271,"open":812,"high":809,"low":1065,"close":809,"change":1272,"percent_change":421,"volume":1273,"transactions":9,"vwap":809},"2025-11-28",0.46,7300,{"date":1275,"open":840,"high":840,"low":965,"close":775,"change":448,"percent_change":1276,"volume":175,"transactions":9,"vwap":775},"2025-11-26",-0.79,{"date":1278,"open":802,"high":802,"low":845,"close":920,"change":510,"percent_change":128,"volume":663,"transactions":9,"vwap":920},"2025-11-25",{"date":1280,"open":802,"high":802,"low":730,"close":796,"change":266,"percent_change":1281,"volume":905,"transactions":9,"vwap":796},"2025-11-24",-0.92,{"date":1283,"open":783,"high":1077,"low":783,"close":1077,"change":341,"percent_change":341,"volume":615,"transactions":9,"vwap":1077},"2025-11-21",{"date":1285,"open":972,"high":1077,"low":765,"close":1077,"change":1286,"percent_change":1287,"volume":756,"transactions":9,"vwap":1077},"2025-11-20",0.18,2.42,{"date":1289,"open":783,"high":783,"low":783,"close":783,"change":1174,"percent_change":1290,"volume":702,"transactions":9,"vwap":783},"2025-11-19",-2.36,{"date":1292,"open":1077,"high":1077,"low":1077,"close":1077,"change":113,"percent_change":245,"volume":922,"transactions":9,"vwap":1077},"2025-11-18",{"date":1294,"open":912,"high":834,"low":1024,"close":819,"change":510,"percent_change":1218,"volume":1295,"transactions":9,"vwap":819},"2025-11-17",9900,{"date":1297,"open":777,"high":834,"low":1008,"close":801,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":801},"2025-11-14",0.3,4.11,21800,{"date":1302,"open":966,"high":870,"low":1008,"close":777,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":777},"2025-11-13",-0.2,-2.67,6400,{"date":1307,"open":956,"high":796,"low":845,"close":788,"change":207,"percent_change":1308,"volume":1309,"transactions":9,"vwap":788},"2025-11-12",-1.32,3900,{"date":1311,"open":801,"high":801,"low":801,"close":801,"change":305,"percent_change":720,"volume":351,"transactions":9,"vwap":801},"2025-11-11",{"date":1313,"open":801,"high":801,"low":912,"close":912,"change":108,"percent_change":415,"volume":1164,"transactions":9,"vwap":912},"2025-11-10",{"date":1315,"open":956,"high":956,"low":956,"close":956,"change":714,"percent_change":1316,"volume":628,"transactions":9,"vwap":956},"2025-11-07",-1.05,{"date":1318,"open":877,"high":794,"low":788,"close":940,"change":266,"percent_change":1319,"volume":905,"transactions":9,"vwap":940},"2025-11-06",-0.91,{"date":1321,"open":794,"high":794,"low":794,"close":794,"change":1322,"percent_change":1227,"volume":922,"transactions":9,"vwap":794},"2025-11-05",-0.32,{"date":1324,"open":1139,"high":1139,"low":1139,"close":1139,"change":1218,"percent_change":1325,"volume":896,"transactions":9,"vwap":1139},"2025-11-04",5.12,{"date":1327,"open":1328,"high":1328,"low":796,"close":940,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":940},"2025-11-03",8.02,-0.39,-4.88,6200,{"date":1333,"open":1222,"high":1139,"low":995,"close":1139,"change":414,"percent_change":1334,"volume":1211,"transactions":9,"vwap":1139},"2025-10-31",0.63,{"date":1336,"open":840,"high":995,"low":840,"close":995,"change":439,"percent_change":1337,"volume":905,"transactions":9,"vwap":995},"2025-10-30",-2.57,{"date":1339,"open":1139,"high":945,"low":952,"close":945,"change":245,"percent_change":1340,"volume":1341,"transactions":9,"vwap":945},"2025-10-29",-1.57,4200,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":305,"percent_change":424,"volume":922,"transactions":9,"vwap":1344},"2025-10-28",8.29,{"date":1346,"open":1347,"high":1156,"low":1347,"close":1156,"change":143,"percent_change":1348,"volume":1211,"transactions":9,"vwap":1156},"2025-10-27",8.01,4.02,{"date":1350,"open":818,"high":1178,"low":796,"close":1222,"change":690,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1222},"2025-10-24",-3.63,7600,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":313,"percent_change":1358,"volume":666,"transactions":9,"vwap":1357},"2025-10-23",8.6,8.1,8.26,-1.31,{"date":1360,"open":1100,"high":26,"low":1230,"close":1151,"change":1247,"percent_change":1361,"volume":932,"transactions":9,"vwap":1151},"2025-10-22",3.46,{"date":1363,"open":995,"high":850,"low":834,"close":850,"change":1240,"percent_change":1347,"volume":1364,"transactions":9,"vwap":850},"2025-10-21",11900,{"date":1366,"open":794,"high":794,"low":743,"close":743,"change":754,"percent_change":1367,"volume":628,"transactions":9,"vwap":743},"2025-10-20",-1.19,{"date":1369,"open":802,"high":789,"low":920,"close":920,"change":836,"percent_change":1370,"volume":663,"transactions":9,"vwap":920},"2025-10-17",2.71,{"date":1372,"open":956,"high":796,"low":759,"close":894,"change":1303,"percent_change":1373,"volume":958,"transactions":9,"vwap":894},"2025-10-16",-2.64,{"date":1375,"open":920,"high":920,"low":920,"close":920,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":920},"2025-10-15",{"date":1377,"open":824,"high":824,"low":775,"close":920,"change":1286,"percent_change":1378,"volume":1379,"transactions":9,"vwap":920},"2025-10-14",2.43,3700,{"date":1381,"open":1328,"high":1328,"low":931,"close":765,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":765},"2025-10-13",-0.6,-7.5,25500,{"date":1386,"open":1139,"high":1139,"low":1139,"close":1139,"change":341,"percent_change":341,"volume":1387,"transactions":9,"vwap":1139},"2025-10-10",58,{"date":1389,"open":1139,"high":1139,"low":1139,"close":1139,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1139},"2025-10-09",{"date":1391,"open":1139,"high":1139,"low":1139,"close":1139,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1139},"2025-10-08",{"date":1393,"open":1238,"high":1238,"low":1139,"close":1139,"change":732,"percent_change":1205,"volume":1164,"transactions":9,"vwap":1139},"2025-10-07",{"date":1395,"open":1162,"high":1396,"low":1162,"close":1396,"change":651,"percent_change":1397,"volume":1164,"transactions":9,"vwap":1396},"2025-10-06",8.12,1.25,{"date":1399,"open":1328,"high":1328,"low":1328,"close":1328,"change":225,"percent_change":103,"volume":847,"transactions":9,"vwap":1328},"2025-10-03",{"date":1401,"open":1091,"high":1265,"low":1091,"close":1265,"change":305,"percent_change":720,"volume":896,"transactions":9,"vwap":1265},"2025-10-02",{"date":1403,"open":1091,"high":1091,"low":1091,"close":1091,"change":358,"percent_change":1404,"volume":702,"transactions":9,"vwap":1091},"2025-10-01",1.15,{"date":1406,"open":1086,"high":850,"low":840,"close":1087,"change":313,"percent_change":1407,"volume":1021,"transactions":9,"vwap":1087},"2025-09-30",-1.38,{"date":1409,"open":1356,"high":1356,"low":1261,"close":995,"change":448,"percent_change":1410,"volume":644,"transactions":9,"vwap":995},"2025-09-29",-0.75,{"date":1412,"open":1413,"high":1356,"low":1222,"close":1347,"change":366,"percent_change":1414,"volume":867,"transactions":9,"vwap":1347},"2025-09-26",8.03,-0.5,{"date":1416,"open":856,"high":856,"low":856,"close":856,"change":714,"percent_change":1417,"volume":922,"transactions":9,"vwap":856},"2025-09-25",-0.98,{"date":1419,"open":1173,"high":1420,"low":1173,"close":1420,"change":284,"percent_change":1421,"volume":867,"transactions":9,"vwap":1420},"2025-09-24",8.13,0.87,{"date":1423,"open":1424,"high":1424,"low":1173,"close":1173,"change":305,"percent_change":424,"volume":896,"transactions":9,"vwap":1173},"2025-09-23",8.24,{"date":1426,"open":856,"high":856,"low":856,"close":856,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":856},"2025-09-22",{"date":1428,"open":1246,"high":856,"low":1246,"close":856,"change":651,"percent_change":1429,"volume":739,"transactions":9,"vwap":856},"2025-09-19",1.26,{"date":1431,"open":1328,"high":1328,"low":1134,"close":995,"change":414,"percent_change":1334,"volume":611,"transactions":9,"vwap":995},"2025-09-18",{"date":1433,"open":1139,"high":856,"low":835,"close":835,"change":651,"percent_change":1434,"volume":1435,"transactions":9,"vwap":835},"2025-09-17",1.28,11500,{"date":1437,"open":824,"high":995,"low":834,"close":840,"change":448,"percent_change":1438,"volume":969,"transactions":9,"vwap":840},"2025-09-16",-0.76,{"date":1440,"open":1134,"high":1222,"low":855,"close":1441,"change":1105,"percent_change":1442,"volume":791,"transactions":9,"vwap":1441},"2025-09-15",7.86,2.48,{"date":1444,"open":1017,"high":1413,"low":952,"close":952,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":952},"2025-09-12",-0.48,-5.89,7400,{"date":1449,"open":824,"high":1230,"low":813,"close":1230,"change":851,"percent_change":54,"volume":1450,"transactions":9,"vwap":1230},"2025-09-11",20600,{"date":1452,"open":835,"high":1453,"low":835,"close":1453,"change":889,"percent_change":1454,"volume":615,"transactions":9,"vwap":1453},"2025-09-10",8.11,3.44,{"date":1456,"open":856,"high":1396,"low":1087,"close":1087,"change":313,"percent_change":1407,"volume":611,"transactions":9,"vwap":1087},"2025-09-09",{"date":1458,"open":824,"high":995,"low":1086,"close":995,"change":851,"percent_change":1459,"volume":867,"transactions":9,"vwap":995},"2025-09-08",0.51,{"date":1461,"open":1139,"high":1356,"low":829,"close":1246,"change":376,"percent_change":707,"volume":1352,"transactions":9,"vwap":1246},"2025-09-05",{"date":1463,"open":1265,"high":1347,"low":840,"close":1091,"change":225,"percent_change":90,"volume":1435,"transactions":9,"vwap":1091},"2025-09-04",{"date":1465,"open":1094,"high":1094,"low":812,"close":824,"change":284,"percent_change":68,"volume":1466,"transactions":9,"vwap":824},"2025-09-03",10900,{"date":1468,"open":796,"high":855,"low":965,"close":855,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":855},"2025-09-02",0.29,3.87,8200,{"date":1473,"open":1024,"high":944,"low":760,"close":743,"change":888,"percent_change":889,"volume":1474,"transactions":9,"vwap":743},"2025-08-29",6500,{"date":1476,"open":813,"high":813,"low":769,"close":1024,"change":376,"percent_change":1477,"volume":858,"transactions":9,"vwap":1024},"2025-08-28",-0.27,{"date":1479,"open":730,"high":812,"low":730,"close":743,"change":341,"percent_change":341,"volume":858,"transactions":9,"vwap":743},"2025-08-27",{"date":1481,"open":845,"high":795,"low":730,"close":743,"change":851,"percent_change":1482,"volume":914,"transactions":9,"vwap":743},"2025-08-26",0.54,{"date":1484,"open":802,"high":802,"low":765,"close":730,"change":714,"percent_change":670,"volume":974,"transactions":9,"vwap":730},"2025-08-25",{"date":1486,"open":956,"high":956,"low":956,"close":956,"change":341,"percent_change":341,"volume":1487,"transactions":9,"vwap":956},"2025-08-22",23,{"date":1489,"open":796,"high":796,"low":956,"close":956,"change":510,"percent_change":128,"volume":922,"transactions":9,"vwap":956},"2025-08-21",{"date":1491,"open":788,"high":788,"low":788,"close":788,"change":341,"percent_change":341,"volume":1492,"transactions":9,"vwap":788},"2025-08-20",4,{"date":1494,"open":775,"high":775,"low":788,"close":788,"change":376,"percent_change":1477,"volume":628,"transactions":9,"vwap":788},"2025-08-19",{"date":1496,"open":877,"high":775,"low":877,"close":775,"change":305,"percent_change":720,"volume":922,"transactions":9,"vwap":775},"2025-08-18",{"date":1498,"open":1065,"high":833,"low":877,"close":877,"change":622,"percent_change":1499,"volume":677,"transactions":9,"vwap":877},"2025-08-15",-1.96,{"date":1501,"open":788,"high":782,"low":788,"close":803,"change":836,"percent_change":1502,"volume":858,"transactions":9,"vwap":803},"2025-08-14",2.68,{"date":1504,"open":877,"high":796,"low":990,"close":845,"change":967,"percent_change":1505,"volume":858,"transactions":9,"vwap":845},"2025-08-13",-2.48,{"date":1507,"open":1071,"high":1071,"low":1071,"close":1071,"change":754,"percent_change":1508,"volume":628,"transactions":9,"vwap":1071},"2025-08-12",-1.16,{"date":1510,"open":788,"high":835,"low":788,"close":795,"change":889,"percent_change":1511,"volume":750,"transactions":9,"vwap":795},"2025-08-11",3.61,{"date":1513,"open":813,"high":813,"low":1024,"close":1024,"change":245,"percent_change":1514,"volume":734,"transactions":9,"vwap":1024},"2025-08-08",-1.71,{"date":1516,"open":925,"high":925,"low":801,"close":801,"change":376,"percent_change":862,"volume":671,"transactions":9,"vwap":801},"2025-08-07",{"date":1518,"open":835,"high":835,"low":1077,"close":1077,"change":622,"percent_change":1519,"volume":890,"transactions":9,"vwap":1077},"2025-08-06",-1.93,{"date":1521,"open":1134,"high":1134,"low":1017,"close":1017,"change":510,"percent_change":1218,"volume":702,"transactions":9,"vwap":1017},"2025-08-05",{"date":1523,"open":1077,"high":795,"low":1077,"close":795,"change":376,"percent_change":862,"volume":1164,"transactions":9,"vwap":795},"2025-08-04",{"date":1525,"open":1261,"high":1094,"low":1261,"close":1261,"change":488,"percent_change":1526,"volume":798,"transactions":9,"vwap":1261},"2025-08-01",1.97,{"date":1528,"open":1094,"high":1094,"low":940,"close":940,"change":622,"percent_change":1519,"volume":611,"transactions":9,"vwap":940},"2025-07-31",{"date":1530,"open":1261,"high":1261,"low":1261,"close":1261,"change":651,"percent_change":1531,"volume":922,"transactions":9,"vwap":1261},"2025-07-30",1.31,{"date":1533,"open":995,"high":995,"low":803,"close":803,"change":622,"percent_change":1534,"volume":175,"transactions":9,"vwap":803},"2025-07-29",-1.92,{"date":1536,"open":855,"high":1537,"low":1017,"close":782,"change":714,"percent_change":1538,"volume":791,"transactions":9,"vwap":782},"2025-07-28",7.99,-1.01,{"date":1540,"open":956,"high":1185,"low":956,"close":1134,"change":1541,"percent_change":1542,"volume":619,"transactions":9,"vwap":1134},"2025-07-25",0.34,4.5,{"date":1544,"open":782,"high":1246,"low":796,"close":796,"change":707,"percent_change":1545,"volume":606,"transactions":9,"vwap":796},"2025-07-24",-3.21,{"date":1547,"open":835,"high":835,"low":925,"close":840,"change":305,"percent_change":720,"volume":1028,"transactions":9,"vwap":840},"2025-07-23",{"date":1549,"open":908,"high":840,"low":908,"close":829,"change":1469,"percent_change":1470,"volume":1331,"transactions":9,"vwap":829},"2025-07-22",{"date":1551,"open":845,"high":812,"low":769,"close":788,"change":732,"percent_change":1340,"volume":1552,"transactions":9,"vwap":788},"2025-07-21",6600,{"date":1554,"open":877,"high":819,"low":877,"close":1077,"change":284,"percent_change":1555,"volume":721,"transactions":9,"vwap":1077},"2025-07-18",0.93,{"date":1557,"open":956,"high":1261,"low":956,"close":796,"change":305,"percent_change":720,"volume":1558,"transactions":9,"vwap":796},"2025-07-17",3800,{"date":1560,"open":877,"high":1071,"low":877,"close":1065,"change":376,"percent_change":862,"volume":867,"transactions":9,"vwap":1065},"2025-07-16",{"date":1562,"open":956,"high":834,"low":956,"close":944,"change":510,"percent_change":128,"volume":1211,"transactions":9,"vwap":944},"2025-07-15",{"date":1564,"open":877,"high":1087,"low":931,"close":956,"change":266,"percent_change":1281,"volume":1552,"transactions":9,"vwap":956},"2025-07-14",{"date":1566,"open":1071,"high":812,"low":801,"close":801,"change":1135,"percent_change":1567,"volume":791,"transactions":9,"vwap":801},"2025-07-11",-3.55,{"date":1569,"open":944,"high":830,"low":1065,"close":830,"change":851,"percent_change":1459,"volume":1570,"transactions":9,"vwap":830},"2025-07-10",9800,{"date":1572,"open":840,"high":995,"low":812,"close":1087,"change":1286,"percent_change":1157,"volume":644,"transactions":9,"vwap":1087},"2025-07-09",{"date":1574,"open":1537,"high":1537,"low":803,"close":803,"change":21,"percent_change":367,"volume":1021,"transactions":9,"vwap":803},"2025-07-08",{"date":1576,"open":803,"high":1537,"low":803,"close":812,"change":348,"percent_change":1255,"volume":632,"transactions":9,"vwap":812},"2025-07-07",{"date":1578,"open":1091,"high":1091,"low":1091,"close":1091,"change":341,"percent_change":341,"volume":1164,"transactions":9,"vwap":1091},"2025-07-03",{"date":1580,"open":1246,"high":1091,"low":1246,"close":1091,"change":424,"percent_change":1581,"volume":1164,"transactions":9,"vwap":1091},"2025-07-02",1.54,{"date":1583,"open":782,"high":782,"low":855,"close":782,"change":207,"percent_change":1584,"volume":702,"transactions":9,"vwap":782},"2025-07-01",-1.26,{"date":1586,"open":1246,"high":1246,"low":1246,"close":1246,"change":889,"percent_change":1587,"volume":628,"transactions":9,"vwap":1246},"2025-06-30",3.53,{"date":1589,"open":855,"high":1139,"low":925,"close":925,"change":463,"percent_change":519,"volume":1558,"transactions":9,"vwap":925},"2025-06-27",{"date":1591,"open":806,"high":177,"low":788,"close":840,"change":1303,"percent_change":1592,"volume":1593,"transactions":9,"vwap":840},"2025-06-26",-2.5,80400,{"date":1595,"open":1139,"high":1139,"low":1139,"close":1139,"change":207,"percent_change":1596,"volume":1083,"transactions":9,"vwap":1139},"2025-06-25",-1.23,{"date":1598,"open":1139,"high":1599,"low":1139,"close":1356,"change":463,"percent_change":1600,"volume":858,"transactions":9,"vwap":1356},"2025-06-24",8.71,-1.94,{"date":1602,"open":835,"high":1156,"low":835,"close":1357,"change":913,"percent_change":1603,"volume":632,"transactions":9,"vwap":1357},"2025-06-23",5.22,{"date":1605,"open":824,"high":824,"low":824,"close":824,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":824},"2025-06-20",{"date":1607,"open":824,"high":824,"low":824,"close":824,"change":836,"percent_change":1608,"volume":922,"transactions":9,"vwap":824},"2025-06-18",2.61,{"date":1610,"open":834,"high":824,"low":925,"close":1071,"change":1115,"percent_change":1611,"volume":1053,"transactions":9,"vwap":1071},"2025-06-17",-2.92,{"date":1613,"open":830,"high":830,"low":830,"close":830,"change":414,"percent_change":1614,"volume":628,"transactions":9,"vwap":830},"2025-06-16",0.64,{"date":1616,"open":806,"high":824,"low":812,"close":865,"change":366,"percent_change":1617,"volume":750,"transactions":9,"vwap":865},"2025-06-13",-0.51,{"date":1619,"open":1441,"high":789,"low":806,"close":789,"change":825,"percent_change":826,"volume":611,"transactions":9,"vwap":789},"2025-06-12",{"date":1621,"open":782,"high":995,"low":812,"close":835,"change":714,"percent_change":1622,"volume":716,"transactions":9,"vwap":835},"2025-06-11",-1,{"date":1624,"open":782,"high":809,"low":782,"close":809,"change":306,"percent_change":1625,"volume":611,"transactions":9,"vwap":809},"2025-06-10",2.18,{"date":1627,"open":850,"high":850,"low":812,"close":782,"change":266,"percent_change":22,"volume":663,"transactions":9,"vwap":782},"2025-06-09",{"date":1629,"open":802,"high":830,"low":1077,"close":830,"change":358,"percent_change":1630,"volume":756,"transactions":9,"vwap":830},"2025-06-06",1.16,{"date":1632,"open":803,"high":829,"low":803,"close":829,"change":967,"percent_change":1633,"volume":1083,"transactions":9,"vwap":829},"2025-06-05",-2.38,{"date":1635,"open":1413,"high":1413,"low":782,"close":809,"change":1636,"percent_change":1637,"volume":858,"transactions":9,"vwap":809},"2025-06-04",0.23,2.97,{"date":1639,"open":855,"high":855,"low":861,"close":861,"change":690,"percent_change":1640,"volume":1211,"transactions":9,"vwap":861},"2025-06-03",-3.73,{"date":1642,"open":865,"high":856,"low":865,"close":856,"change":424,"percent_change":330,"volume":858,"transactions":9,"vwap":856},"2025-06-02",{"date":1644,"open":1261,"high":1091,"low":834,"close":1091,"change":825,"percent_change":826,"volume":791,"transactions":9,"vwap":1091},"2025-05-30",{"date":1646,"open":813,"high":1347,"low":812,"close":1222,"change":510,"percent_change":148,"volume":986,"transactions":9,"vwap":1222},"2025-05-29",{"date":1648,"open":829,"high":1091,"low":861,"close":1091,"change":414,"percent_change":1334,"volume":896,"transactions":9,"vwap":1091},"2025-05-28",{"date":1650,"open":809,"high":1139,"low":795,"close":830,"change":225,"percent_change":1651,"volume":721,"transactions":9,"vwap":830},"2025-05-27",1.03,{"date":1653,"open":830,"high":1246,"low":829,"close":840,"change":754,"percent_change":715,"volume":858,"transactions":9,"vwap":840},"2025-05-23",{"date":1655,"open":1134,"high":1134,"low":1134,"close":1134,"change":510,"percent_change":148,"volume":702,"transactions":9,"vwap":1134},"2025-05-22",{"date":1657,"open":1017,"high":995,"low":1017,"close":1441,"change":341,"percent_change":341,"volume":932,"transactions":9,"vwap":1441},"2025-05-21",{"date":1659,"open":1086,"high":1441,"low":1086,"close":1441,"change":113,"percent_change":245,"volume":702,"transactions":9,"vwap":1441},"2025-05-20",{"date":1661,"open":861,"high":1396,"low":812,"close":789,"change":424,"percent_change":1662,"volume":756,"transactions":9,"vwap":789},"2025-05-19",1.55,{"date":1664,"open":1086,"high":1091,"low":861,"close":861,"change":714,"percent_change":1665,"volume":1021,"transactions":9,"vwap":861},"2025-05-16",-1.02,{"date":1667,"open":925,"high":865,"low":925,"close":865,"change":366,"percent_change":1617,"volume":1211,"transactions":9,"vwap":865},"2025-05-15",{"date":1669,"open":789,"high":789,"low":789,"close":789,"change":882,"percent_change":1670,"volume":1164,"transactions":9,"vwap":789},"2025-05-14",1.42,{"date":1672,"open":1017,"high":829,"low":1261,"close":1261,"change":113,"percent_change":245,"volume":1083,"transactions":9,"vwap":1261},"2025-05-13",{"date":1674,"open":861,"high":1017,"low":952,"close":1017,"change":376,"percent_change":862,"volume":1675,"transactions":9,"vwap":1017},"2025-05-12",4900,{"date":1677,"open":835,"high":1246,"low":861,"close":829,"change":622,"percent_change":1678,"volume":791,"transactions":9,"vwap":829},"2025-05-09",-1.89,{"date":1680,"open":1134,"high":1265,"low":840,"close":1265,"change":341,"percent_change":341,"volume":750,"transactions":9,"vwap":1265},"2025-05-08",{"date":1682,"open":1265,"high":1265,"low":1265,"close":1265,"change":341,"percent_change":341,"volume":1164,"transactions":9,"vwap":1265},"2025-05-07",{"date":1684,"open":835,"high":1094,"low":835,"close":1265,"change":358,"percent_change":1404,"volume":611,"transactions":9,"vwap":1265},"2025-05-06",{"date":1686,"open":1265,"high":1413,"low":1086,"close":824,"change":256,"percent_change":1687,"volume":914,"transactions":9,"vwap":824},"2025-05-05",-2.12,{"date":1689,"open":1357,"high":1357,"low":1347,"close":1328,"change":245,"percent_change":1690,"volume":1083,"transactions":9,"vwap":1328},"2025-05-02",-1.6,{"date":1692,"open":1413,"high":1151,"low":1265,"close":1230,"change":888,"percent_change":123,"volume":867,"transactions":9,"vwap":1230},"2025-05-01",{"date":1694,"open":1420,"high":1420,"low":1420,"close":1420,"change":1174,"percent_change":1695,"volume":922,"transactions":9,"vwap":1420},"2025-04-30",-2.17,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1698},"2025-04-29",8.31,{"date":1700,"open":835,"high":1698,"low":835,"close":1698,"change":1247,"percent_change":1701,"volume":1083,"transactions":9,"vwap":1698},"2025-04-28",3.49,{"date":1703,"open":1230,"high":1704,"low":865,"close":1413,"change":732,"percent_change":1705,"volume":615,"transactions":9,"vwap":1413},"2025-04-25",8.42,-1.47,{"date":1707,"open":803,"high":1230,"low":803,"close":1230,"change":225,"percent_change":1708,"volume":858,"transactions":9,"vwap":1230},"2025-04-24",0.99,{"date":1710,"open":1162,"high":1162,"low":1114,"close":1114,"change":1189,"percent_change":1711,"volume":628,"transactions":9,"vwap":1114},"2025-04-23",2.02,{"date":1713,"open":925,"high":1091,"low":925,"close":1246,"change":1218,"percent_change":1714,"volume":611,"transactions":9,"vwap":1246},"2025-04-22",5.19,{"date":1716,"open":1017,"high":1017,"low":775,"close":775,"change":377,"percent_change":1717,"volume":969,"transactions":9,"vwap":775},"2025-04-21",-4.2,{"date":1719,"open":824,"high":824,"low":824,"close":824,"change":225,"percent_change":1651,"volume":1211,"transactions":9,"vwap":824},"2025-04-17",{"date":1721,"open":1017,"high":1017,"low":1017,"close":1017,"change":245,"percent_change":275,"volume":702,"transactions":9,"vwap":1017},"2025-04-16",{"date":181,"open":835,"high":835,"low":795,"close":835,"change":341,"percent_change":341,"volume":750,"transactions":9,"vwap":835}]