[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAPS":3,"homepage-market-summary":31,"stock-historical-CAPS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAPS","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},"Capstone Holding Corp. Common Stock","Nasdaq",null,"WHOLESALE-LUMBER & OTHER CONSTRUCTION MATERIALS","Capstone Holding Corp is a national, technology-enabled building products distribution and installation platform. The Company has two reportable segments: (i) the TotalStone segment, which includes the operations of TotalStone, LLC and Canadian Stone Industries, and (ii) the Carolina Stone segment, which includes the operations of Carolina Stone Distributors. Both segments are engaged in the distribution and fabrication of natural and manufactured stone and related building products.","93","Tinley Park, IL",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},0.1454,0.143,0.152,0.1419,0.1492,-0.0038,-2.55,1034739,1643,0.1459,1.39,0.1366,2316550.3076661197,0.7,8476,{"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},3.29,2046826,747091527.224196,-92.84,"2025-04-22",[183,184,193,204,214,225,235,246,257,268,278,288,297,306,316,326,336,346,356,366,376,386,396,404,413,422,431,440,448,457,466,475,485,496,507,518,529,540,550,561,572,583,594,603,613,620,629,637,648,658,667,675,685,695,705,710,713,716,723,727,730,735,739,742,746,750,754,757,759,763,768,771,776,781,784,788,792,795,798,802,806,809,813,817,821,824,829,833,837,840,843,849,855,860,867,871,875,879,882,887,891,895,899,903,908,912,917,923,926,929,933,937,940,943,948,953,957,963,970,975,980,985,989,994,998,1003,1007,1011,1018,1025,1031,1036,1041,1046,1052,1058,1063,1067,1072,1076,1080,1084,1088,1092,1096,1100,1104,1107,1111,1114,1117,1121,1125,1128,1132,1137,1141,1145,1148,1151,1155,1160,1164,1168,1172,1176,1180,1183,1187,1191,1195,1199,1202,1205,1208,1212,1215,1219,1224,1228,1232,1236,1239,1243,1246,1250,1254,1258,1263,1267,1271,1275,1278,1281,1284,1288,1292,1296,1301,1307,1311,1316,1321,1326,1332,1337,1343,1347,1350,1354,1359,1363,1368,1372,1375,1377,1381,1386,1390,1396,1401,1406,1412,1417,1423,1427,1432,1437,1442,1445,1448,1452,1456,1459,1463,1467,1471,1479,1484,1488,1491,1496,1499,1505,1511,1516,1521,1528,1531,1535,1541,1547,1552,1557,1562,1566,1572,1576,1580,1584,1589,1594,1601,1605,1608,1611,1615,1618,1622,1626,1630,1632,1635,1639,1643,1646,1650,1655,1661,1670,1674,1679,1683,1687,1691,1696,1700,1703,1706,1710,1713,1717,1720,1724,1728,1735,1742,1749,1754,1759,1763,1767,1771,1775,1778,1781,1787,1790,1794,1799,1804,1808,1813,1817,1821,1825,1829,1835,1842,1847,1852,1856,1861,1867,1873,1878,1884,1889,1894,1898,1902,1906,1908,1913,1917,1921,1924,1929,1932,1937,1941,1945,1948,1953,1958,1963,1971,1979,1983,1987,1992,1997,2001,2005,2009,2012,2016,2020,2025,2031,2037,2040,2046,2049,2053],{"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":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.1399,0.1544,0.0052,3.61,3366430.1777,4840,0.1455,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.1496,0.1504,0.1412,0.144,-0.0115,-7.4,6594263.782034,7143,0.1474,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.1735,0.1403,0.1555,-0.0035,-2.2,96231977.735092,95300,0.1853,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.1558,0.1621,0.153,0.159,-0.0044,-2.69,834626.327043,1795,0.1557,{"date":226,"open":227,"high":206,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.169,0.1623,0.1634,-0.0119,-6.79,1519241.0162,2408,0.1667,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",0.1698,0.1852,0.1666,0.1753,-0.0285,-13.98,3554477.868123,7460,0.1732,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",0.2255,0.2285,0.1518,0.2038,0.0253,14.17,80012723.939148,104673,0.2334,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",0.17365,0.1858,0.17,0.1785,0.0073,4.26,55566177.851423,86366,0.3013,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.1779,0.1703,0.1712,-0.0042,-2.39,143861.6162,379,0.1761,{"date":279,"open":280,"high":260,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",0.1751,0.1743,0.1754,-0.0071,-3.89,178634.6162,448,0.1805,{"date":289,"open":271,"high":290,"low":271,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.1886,0.1825,0.0125,7.35,515501.960248,1021,0.1801,{"date":298,"open":299,"high":300,"low":261,"close":261,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.1823,0.185,0.0015,0.89,368723.791103,837,0.1768,{"date":307,"open":308,"high":309,"low":239,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.176,0.1833,0.1685,-0.0018,-1.06,348370,702,0.1756,{"date":317,"open":318,"high":319,"low":320,"close":271,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.1783,0.1794,0.1683,-0.0109,-6.02,113976.380281,392,0.1758,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.1883,0.1781,0.1812,-0.0015,-0.82,227440.6162,508,0.181,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":291},"2026-09-10",0.178,0.19,0.1692,0.1827,0.0065,3.69,782670.6162,1170,{"date":347,"open":338,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.1799,0.1745,0.1762,-0.0025,-1.4,145321.6162,498,0.177,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",0.188,0.175,0.1787,-0.0039,-2.14,196855.897028,540,0.1791,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",0.18,0.1837,0.1826,-0.0059,-3.13,134696.6162,450,0.1819,{"date":377,"open":378,"high":379,"low":375,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",0.1843,0.1899,0.1885,0.0017,0.91,141031.941013,381,0.186,{"date":387,"open":358,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",0.1915,0.1798,0.1868,0.0018,0.97,135836.957446,523,0.1879,{"date":397,"open":398,"high":399,"low":368,"close":300,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",0.187,0.1919,0,132505.6162,391,0.1873,{"date":405,"open":406,"high":407,"low":408,"close":300,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":358},"2026-08-31",0.1842,0.1941,0.1824,0.0019,1.04,115514.776364,338,{"date":414,"open":415,"high":416,"low":335,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":406},"2026-08-28",0.1811,0.1875,0.1831,-0.0019,-1.03,75897.6162,339,{"date":423,"open":213,"high":424,"low":425,"close":300,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.1931,0.171601,-0.0017,-0.91,487894.6162,1269,0.1834,{"date":432,"open":339,"high":433,"low":369,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",0.1953,0.1867,-0.0033,-1.74,54847.6162,395,0.1913,{"date":441,"open":442,"high":443,"low":370,"close":339,"change":391,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.1836,0.1967,0.96,389406.6162,712,0.1888,{"date":449,"open":450,"high":451,"low":330,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":328},"2026-08-24",0.1848,0.1925,0.18815,-0.0008,-0.42,184781.298739,390,{"date":458,"open":459,"high":459,"low":341,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",0.1938,0.189,-0.001,-0.53,256288.6162,1022,0.1878,{"date":467,"open":468,"high":469,"low":296,"close":339,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",0.1901,0.201,-0.0023,-1.2,279825.209474,558,0.1906,{"date":476,"open":477,"high":478,"low":339,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",0.2082,0.21,0.1923,-0.0173,-8.25,411851,820,0.1985,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",0.2178,0.22,0.2054,0.2096,-0.0043,-2.01,187690,421,0.2122,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",0.2124,0.2191,0.2081,0.2139,-0.0041,-1.88,227265,525,0.214,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.212,0.2199,0.2024,0.218,-0.0006,-0.27,464189.6534,1315,0.2119,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",0.215,0.2223,0.203,0.2186,-0.0142,-6.1,1192302,2685,0.2131,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",0.2604,0.267,0.2064,0.2328,-0.0839,-26.49,9580856.116431,24164,0.2968,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",0.291,0.33,0.3167,0.0218,7.39,266944.284831,694,0.3159,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",0.2868,0.34,0.2715,0.2949,0.0129,4.57,567897,1497,0.3092,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",0.274,0.2865,0.2631,0.282,0.0119,4.41,127335.733005,587,0.2745,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",0.2526,0.272,0.25225,0.2701,0.0171,6.76,146888.733004,465,0.2664,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",0.258,0.261,0.2483,0.253,0.0002,0.08,157751,494,0.2552,{"date":595,"open":586,"high":596,"low":597,"close":598,"change":381,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",0.262,0.248,0.2528,0.68,102744,847,0.2558,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":418,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",0.243,0.2727,0.2428,0.2511,-0.75,171906,370,0.2563,{"date":614,"open":615,"high":586,"low":616,"close":588,"change":556,"percent_change":617,"volume":618,"transactions":611,"vwap":619},"2026-07-31",0.2384,0.235,5.37,87087,0.2465,{"date":621,"open":622,"high":622,"low":616,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",0.2493,0.2401,-0.0092,-3.69,38641.053996,235,0.2399,{"date":630,"open":631,"high":631,"low":616,"close":622,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",0.255,0.0009,0.36,46451.066426,265,0.2448,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",0.24075,0.254,0.24,0.2484,0.0064,2.64,35814.752016,628,0.2437,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",0.2355,0.2449,0.242,0.0116,5.03,93349,329,0.2369,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",0.252,0.2304,-0.0144,-5.88,44079.752016,257,0.2433,{"date":668,"open":641,"high":660,"low":669,"close":636,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",0.2375,0.0067,2.81,139385,488,0.2385,{"date":676,"open":123,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",0.2506,0.2346,0.2381,-0.0081,-3.29,85701.7948,400,0.2427,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",0.2561,0.2405,0.2462,-0.0101,-3.94,218704.7948,945,0.249,{"date":696,"open":697,"high":698,"low":699,"close":612,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",0.2565,0.2575,0.2434,-0.0037,-1.42,46350.186612,337,0.2517,{"date":706,"open":123,"high":707,"low":123,"close":708,"change":400,"percent_change":400,"volume":709,"transactions":9,"vwap":708},"2026-07-17",0.27000001,0.25999999,99600,{"date":711,"open":708,"high":707,"low":123,"close":708,"change":400,"percent_change":400,"volume":712,"transactions":9,"vwap":708},"2026-07-16",150400,{"date":714,"open":123,"high":708,"low":123,"close":708,"change":400,"percent_change":400,"volume":715,"transactions":9,"vwap":708},"2026-07-15",144300,{"date":717,"open":718,"high":707,"low":719,"close":708,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":708},"2026-07-14",0.23999999,0.23,0.01,4,3415700,{"date":724,"open":708,"high":708,"low":123,"close":123,"change":113,"percent_change":725,"volume":726,"transactions":9,"vwap":123},"2026-07-13",-3.85,166700,{"date":728,"open":707,"high":707,"low":123,"close":708,"change":400,"percent_change":400,"volume":729,"transactions":9,"vwap":708},"2026-07-10",179000,{"date":731,"open":123,"high":707,"low":718,"close":708,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":708},"2026-07-09",0.02,8.33,613800,{"date":736,"open":123,"high":708,"low":718,"close":718,"change":113,"percent_change":737,"volume":738,"transactions":9,"vwap":718},"2026-07-08",-4,66500,{"date":740,"open":708,"high":708,"low":718,"close":123,"change":113,"percent_change":725,"volume":741,"transactions":9,"vwap":123},"2026-07-07",110300,{"date":743,"open":707,"high":744,"low":123,"close":708,"change":400,"percent_change":400,"volume":745,"transactions":9,"vwap":708},"2026-07-06",0.28,91100,{"date":747,"open":707,"high":744,"low":708,"close":708,"change":113,"percent_change":748,"volume":749,"transactions":9,"vwap":708},"2026-07-02",-3.7,127500,{"date":751,"open":123,"high":744,"low":123,"close":707,"change":732,"percent_change":752,"volume":753,"transactions":9,"vwap":707},"2026-07-01",8,198000,{"date":755,"open":123,"high":707,"low":123,"close":123,"change":400,"percent_change":400,"volume":756,"transactions":9,"vwap":123},"2026-06-30",102300,{"date":758,"open":123,"high":708,"low":123,"close":123,"change":400,"percent_change":400,"volume":745,"transactions":9,"vwap":123},"2026-06-29",{"date":760,"open":123,"high":707,"low":718,"close":123,"change":720,"percent_change":761,"volume":762,"transactions":9,"vwap":123},"2026-06-26",4.17,145700,{"date":764,"open":708,"high":708,"low":719,"close":718,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":718},"2026-06-25",-0.02,-7.69,368400,{"date":769,"open":707,"high":707,"low":708,"close":708,"change":113,"percent_change":748,"volume":770,"transactions":9,"vwap":708},"2026-06-24",187200,{"date":772,"open":773,"high":773,"low":707,"close":707,"change":113,"percent_change":774,"volume":775,"transactions":9,"vwap":707},"2026-06-23",0.28999999,-3.57,172600,{"date":777,"open":773,"high":778,"low":744,"close":744,"change":113,"percent_change":779,"volume":780,"transactions":9,"vwap":744},"2026-06-22",0.30000001,-3.45,117200,{"date":782,"open":778,"high":778,"low":773,"close":773,"change":400,"percent_change":400,"volume":783,"transactions":9,"vwap":773},"2026-06-18",436400,{"date":785,"open":773,"high":786,"low":744,"close":773,"change":400,"percent_change":400,"volume":787,"transactions":9,"vwap":773},"2026-06-17",0.31,690000,{"date":789,"open":778,"high":778,"low":744,"close":773,"change":113,"percent_change":790,"volume":791,"transactions":9,"vwap":773},"2026-06-16",-3.33,219200,{"date":793,"open":786,"high":786,"low":773,"close":778,"change":400,"percent_change":400,"volume":794,"transactions":9,"vwap":778},"2026-06-15",133900,{"date":796,"open":778,"high":786,"low":773,"close":778,"change":400,"percent_change":400,"volume":797,"transactions":9,"vwap":778},"2026-06-12",170300,{"date":799,"open":786,"high":800,"low":778,"close":778,"change":400,"percent_change":400,"volume":801,"transactions":9,"vwap":778},"2026-06-11",0.31999999,216300,{"date":803,"open":786,"high":800,"low":778,"close":778,"change":113,"percent_change":804,"volume":805,"transactions":9,"vwap":778},"2026-06-10",-3.23,100100,{"date":807,"open":800,"high":800,"low":786,"close":786,"change":113,"percent_change":372,"volume":808,"transactions":9,"vwap":786},"2026-06-09",131800,{"date":810,"open":800,"high":811,"low":778,"close":800,"change":400,"percent_change":400,"volume":812,"transactions":9,"vwap":800},"2026-06-08",0.33000001,151400,{"date":814,"open":800,"high":811,"low":778,"close":800,"change":113,"percent_change":815,"volume":816,"transactions":9,"vwap":800},"2026-06-05",-3.03,241800,{"date":818,"open":800,"high":553,"low":773,"close":811,"change":720,"percent_change":819,"volume":820,"transactions":9,"vwap":811},"2026-06-04",3.13,741800,{"date":822,"open":553,"high":553,"low":800,"close":800,"change":113,"percent_change":815,"volume":823,"transactions":9,"vwap":800},"2026-06-03",391900,{"date":825,"open":826,"high":826,"low":811,"close":811,"change":113,"percent_change":827,"volume":828,"transactions":9,"vwap":811},"2026-06-02",0.34999999,-2.94,269200,{"date":830,"open":811,"high":826,"low":786,"close":553,"change":732,"percent_change":831,"volume":832,"transactions":9,"vwap":553},"2026-06-01",6.25,908700,{"date":834,"open":786,"high":800,"low":778,"close":800,"change":720,"percent_change":835,"volume":836,"transactions":9,"vwap":800},"2026-05-29",3.23,631500,{"date":838,"open":786,"high":800,"low":773,"close":786,"change":113,"percent_change":372,"volume":839,"transactions":9,"vwap":786},"2026-05-28",634600,{"date":841,"open":786,"high":811,"low":778,"close":800,"change":400,"percent_change":400,"volume":842,"transactions":9,"vwap":800},"2026-05-27",469800,{"date":844,"open":826,"high":845,"low":786,"close":800,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":800},"2026-05-26",0.36000001,-0.05,-13.51,861800,{"date":850,"open":786,"high":148,"low":786,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-22",0.37,0.04,12.12,1645400,{"date":856,"open":811,"high":851,"low":811,"close":811,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":811},"2026-05-21",-0.06,-15.38,3214600,{"date":861,"open":862,"high":863,"low":826,"close":864,"change":590,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-20",0.41,0.47999999,0.38999999,25.81,127860800,{"date":868,"open":786,"high":800,"low":778,"close":786,"change":720,"percent_change":869,"volume":870,"transactions":9,"vwap":786},"2026-05-19",3.33,381500,{"date":872,"open":744,"high":786,"low":744,"close":778,"change":732,"percent_change":873,"volume":874,"transactions":9,"vwap":778},"2026-05-18",7.14,430900,{"date":876,"open":778,"high":786,"low":708,"close":744,"change":765,"percent_change":877,"volume":878,"transactions":9,"vwap":744},"2026-05-15",-6.67,525900,{"date":880,"open":811,"high":811,"low":778,"close":778,"change":113,"percent_change":804,"volume":881,"transactions":9,"vwap":778},"2026-05-14",647400,{"date":883,"open":553,"high":553,"low":778,"close":786,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":786},"2026-05-13",-0.03,-8.82,382000,{"date":888,"open":553,"high":826,"low":811,"close":553,"change":113,"percent_change":889,"volume":890,"transactions":9,"vwap":553},"2026-05-12",-2.86,145000,{"date":892,"open":851,"high":851,"low":826,"close":826,"change":765,"percent_change":893,"volume":894,"transactions":9,"vwap":826},"2026-05-11",-5.41,320900,{"date":896,"open":148,"high":864,"low":845,"close":851,"change":113,"percent_change":897,"volume":898,"transactions":9,"vwap":851},"2026-05-08",-2.63,311900,{"date":900,"open":864,"high":864,"low":148,"close":148,"change":113,"percent_change":901,"volume":902,"transactions":9,"vwap":148},"2026-05-07",-2.56,205300,{"date":904,"open":905,"high":905,"low":148,"close":864,"change":720,"percent_change":906,"volume":907,"transactions":9,"vwap":864},"2026-05-06",0.40000001,2.63,333900,{"date":909,"open":864,"high":862,"low":148,"close":148,"change":884,"percent_change":910,"volume":911,"transactions":9,"vwap":148},"2026-05-05",-7.32,185400,{"date":913,"open":914,"high":914,"low":864,"close":862,"change":113,"percent_change":915,"volume":916,"transactions":9,"vwap":862},"2026-05-04",0.43000001,-2.38,255200,{"date":918,"open":148,"high":919,"low":148,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-01",0.41999999,0.03,7.69,290000,{"date":924,"open":148,"high":864,"low":845,"close":864,"change":720,"percent_change":906,"volume":925,"transactions":9,"vwap":864},"2026-04-30",113300,{"date":927,"open":905,"high":905,"low":851,"close":148,"change":884,"percent_change":910,"volume":928,"transactions":9,"vwap":148},"2026-04-29",236700,{"date":930,"open":914,"high":914,"low":905,"close":862,"change":765,"percent_change":931,"volume":932,"transactions":9,"vwap":862},"2026-04-28",-4.65,160300,{"date":934,"open":862,"high":914,"low":905,"close":914,"change":720,"percent_change":935,"volume":936,"transactions":9,"vwap":914},"2026-04-27",2.38,399300,{"date":938,"open":919,"high":914,"low":864,"close":919,"change":400,"percent_change":400,"volume":939,"transactions":9,"vwap":919},"2026-04-24",362300,{"date":941,"open":862,"high":914,"low":864,"close":919,"change":400,"percent_change":400,"volume":942,"transactions":9,"vwap":919},"2026-04-23",354500,{"date":944,"open":148,"high":919,"low":851,"close":919,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":919},"2026-04-22",0.05,13.51,1476500,{"date":949,"open":905,"high":862,"low":845,"close":851,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":851},"2026-04-21",-0.04,-9.76,1180800,{"date":954,"open":919,"high":919,"low":148,"close":862,"change":720,"percent_change":955,"volume":956,"transactions":9,"vwap":862},"2026-04-20",2.5,1089800,{"date":958,"open":863,"high":959,"low":148,"close":905,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":905},"2026-04-17",0.5,-0.13,-24.53,5154000,{"date":964,"open":965,"high":966,"low":959,"close":967,"change":857,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-16",0.80000001,0.88999999,0.52999997,-10.17,101737600,{"date":971,"open":959,"high":972,"low":959,"close":972,"change":108,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-15",0.58999997,11.32,275000,{"date":976,"open":959,"high":977,"low":959,"close":967,"change":732,"percent_change":978,"volume":979,"transactions":9,"vwap":967},"2026-04-14",0.54000002,3.92,395200,{"date":981,"open":977,"high":977,"low":863,"close":982,"change":765,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-13",0.50999999,-3.77,167900,{"date":986,"open":967,"high":977,"low":982,"close":967,"change":113,"percent_change":987,"volume":988,"transactions":9,"vwap":967},"2026-04-10",-1.85,16700,{"date":990,"open":991,"high":992,"low":991,"close":977,"change":400,"percent_change":400,"volume":993,"transactions":9,"vwap":977},"2026-04-09",0.51999998,0.55000001,87300,{"date":995,"open":992,"high":996,"low":967,"close":977,"change":765,"percent_change":774,"volume":997,"transactions":9,"vwap":977},"2026-04-08",0.56999999,27900,{"date":999,"open":977,"high":1000,"low":991,"close":1000,"change":720,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-07",0.56,1.82,35900,{"date":1004,"open":992,"high":992,"low":991,"close":992,"change":884,"percent_change":1005,"volume":1006,"transactions":9,"vwap":992},"2026-04-06",-5.17,96400,{"date":1008,"open":992,"high":1009,"low":967,"close":1009,"change":400,"percent_change":400,"volume":1010,"transactions":9,"vwap":1009},"2026-04-02",0.57999998,67400,{"date":1012,"open":1013,"high":1014,"low":967,"close":1009,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1009},"2026-04-01",0.62,0.63,-0.09,-13.43,233400,{"date":1019,"open":1020,"high":1021,"low":1014,"close":1022,"change":732,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-31",0.63999999,0.69,0.67000002,3.08,516900,{"date":1026,"open":1014,"high":1027,"low":1013,"close":1028,"change":732,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-30",0.69999999,0.64999998,3.17,104000,{"date":1032,"open":1013,"high":1033,"low":972,"close":1014,"change":884,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1014},"2026-03-27",0.68000001,-4.55,82700,{"date":1037,"open":1027,"high":1027,"low":1014,"close":1038,"change":884,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-26",0.66000003,-4.35,62300,{"date":1042,"open":1027,"high":1043,"low":1033,"close":1021,"change":113,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1021},"2026-03-25",0.73000002,-1.43,60000,{"date":1047,"open":1048,"high":1049,"low":1033,"close":1027,"change":857,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1027},"2026-03-24",0.74000001,0.75,-7.89,131200,{"date":1053,"open":1021,"high":1054,"low":1033,"close":1055,"change":108,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-23",0.79000002,0.75999999,8.57,97200,{"date":1059,"open":1060,"high":1060,"low":1033,"close":1027,"change":1015,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1027},"2026-03-20",0.76999998,-11.39,100500,{"date":1064,"open":1055,"high":1054,"low":1021,"close":1054,"change":732,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1054},"2026-03-19",2.6,84900,{"date":1068,"open":1069,"high":1060,"low":1033,"close":1060,"change":852,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1060},"2026-03-18",0.72000003,5.48,132600,{"date":1073,"open":1027,"high":1055,"low":1033,"close":1043,"change":920,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1043},"2026-03-17",4.29,134300,{"date":1077,"open":1028,"high":1027,"low":1014,"close":1027,"change":108,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1027},"2026-03-16",9.38,90600,{"date":1081,"open":1020,"high":1021,"low":1082,"close":1020,"change":400,"percent_change":400,"volume":1083,"transactions":9,"vwap":1020},"2026-03-13",0.61000001,49500,{"date":1085,"open":1014,"high":1027,"low":1086,"close":1020,"change":400,"percent_change":400,"volume":1087,"transactions":9,"vwap":1020},"2026-03-12",0.60000002,103500,{"date":1089,"open":1038,"high":1021,"low":1014,"close":1020,"change":846,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1020},"2026-03-11",-7.25,94800,{"date":1093,"open":992,"high":1043,"low":967,"close":1021,"change":108,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1021},"2026-03-10",9.52,4855400,{"date":1097,"open":1014,"high":1028,"low":1082,"close":1014,"change":720,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1014},"2026-03-09",1.61,20800,{"date":1101,"open":1086,"high":1028,"low":972,"close":1013,"change":920,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1013},"2026-03-06",5.08,63700,{"date":1105,"open":972,"high":1014,"low":1009,"close":972,"change":400,"percent_change":400,"volume":1106,"transactions":9,"vwap":972},"2026-03-05",93800,{"date":1108,"open":1009,"high":1014,"low":1009,"close":972,"change":720,"percent_change":1109,"volume":1110,"transactions":9,"vwap":972},"2026-03-04",1.72,93500,{"date":1112,"open":972,"high":1082,"low":1009,"close":1009,"change":765,"percent_change":790,"volume":1113,"transactions":9,"vwap":1009},"2026-03-03",39900,{"date":1115,"open":1013,"high":1013,"low":1009,"close":1086,"change":765,"percent_change":804,"volume":1116,"transactions":9,"vwap":1086},"2026-03-02",49900,{"date":1118,"open":1020,"high":1038,"low":1082,"close":1013,"change":846,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1013},"2026-02-27",-7.46,82000,{"date":1122,"open":1022,"high":1033,"low":1014,"close":1022,"change":765,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1022},"2026-02-26",-2.9,42000,{"date":1126,"open":1027,"high":1027,"low":1028,"close":1021,"change":400,"percent_change":400,"volume":1127,"transactions":9,"vwap":1021},"2026-02-25",34300,{"date":1129,"open":1130,"high":1043,"low":1014,"close":1021,"change":950,"percent_change":1131,"volume":1071,"transactions":9,"vwap":1021},"2026-02-24",0.70999998,-5.48,{"date":1133,"open":1028,"high":1048,"low":1014,"close":1043,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1043},"2026-02-23",0.07,10.61,178600,{"date":1138,"open":1009,"high":1022,"low":1009,"close":1038,"change":1134,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1038},"2026-02-20",11.86,222400,{"date":1142,"open":992,"high":972,"low":992,"close":972,"change":852,"percent_change":1143,"volume":1144,"transactions":9,"vwap":972},"2026-02-19",7.27,71400,{"date":1146,"open":992,"high":996,"low":977,"close":992,"change":400,"percent_change":400,"volume":1147,"transactions":9,"vwap":992},"2026-02-18",113400,{"date":1149,"open":1009,"high":1009,"low":977,"close":992,"change":400,"percent_change":400,"volume":1150,"transactions":9,"vwap":992},"2026-02-17",74600,{"date":1152,"open":977,"high":996,"low":991,"close":992,"change":852,"percent_change":1153,"volume":1154,"transactions":9,"vwap":992},"2026-02-13",7.84,52400,{"date":1156,"open":991,"high":977,"low":1157,"close":982,"change":113,"percent_change":1158,"volume":1159,"transactions":9,"vwap":982},"2026-02-12",0.49000001,-1.92,68000,{"date":1161,"open":972,"high":972,"low":991,"close":991,"change":857,"percent_change":1162,"volume":1163,"transactions":9,"vwap":991},"2026-02-11",-10.34,152200,{"date":1165,"open":1000,"high":972,"low":977,"close":1009,"change":852,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1009},"2026-02-10",7.41,104800,{"date":1169,"open":1009,"high":972,"low":991,"close":977,"change":113,"percent_change":1170,"volume":1171,"transactions":9,"vwap":977},"2026-02-09",-1.82,117600,{"date":1173,"open":967,"high":1009,"low":1157,"close":992,"change":732,"percent_change":1174,"volume":1175,"transactions":9,"vwap":992},"2026-02-06",3.77,274400,{"date":1177,"open":1000,"high":1009,"low":1157,"close":967,"change":884,"percent_change":1178,"volume":1179,"transactions":9,"vwap":967},"2026-02-05",-5.36,190200,{"date":1181,"open":972,"high":1013,"low":977,"close":1000,"change":765,"percent_change":779,"volume":1182,"transactions":9,"vwap":1000},"2026-02-04",155500,{"date":1184,"open":1082,"high":1013,"low":996,"close":1009,"change":884,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1009},"2026-02-03",-4.92,106600,{"date":1188,"open":1082,"high":1013,"low":1086,"close":1082,"change":720,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1082},"2026-02-02",1.67,81900,{"date":1192,"open":1014,"high":1020,"low":1086,"close":1086,"change":884,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1086},"2026-01-30",-4.76,134900,{"date":1196,"open":1038,"high":1022,"low":1013,"close":1014,"change":950,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1014},"2026-01-29",-5.97,250700,{"date":1200,"open":1069,"high":1069,"low":1038,"close":1022,"change":765,"percent_change":1123,"volume":1201,"transactions":9,"vwap":1022},"2026-01-28",186600,{"date":1203,"open":1130,"high":1130,"low":1038,"close":1021,"change":113,"percent_change":1044,"volume":1204,"transactions":9,"vwap":1021},"2026-01-27",141300,{"date":1206,"open":1069,"high":1069,"low":1033,"close":1027,"change":400,"percent_change":400,"volume":1207,"transactions":9,"vwap":1027},"2026-01-26",71600,{"date":1209,"open":1027,"high":1069,"low":1038,"close":1027,"change":113,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1027},"2026-01-23",-1.41,304500,{"date":1213,"open":1130,"high":1043,"low":1022,"close":1130,"change":400,"percent_change":400,"volume":1214,"transactions":9,"vwap":1130},"2026-01-22",243200,{"date":1216,"open":1043,"high":1043,"low":1086,"close":1130,"change":884,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1130},"2026-01-21",-4.05,1114200,{"date":1220,"open":1014,"high":1054,"low":1014,"close":1048,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1048},"2026-01-20",0.09,13.85,464300,{"date":1225,"open":1022,"high":1022,"low":1020,"close":1028,"change":113,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1028},"2026-01-16",-1.52,99000,{"date":1229,"open":1013,"high":1038,"low":1086,"close":1038,"change":852,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1038},"2026-01-15",6.45,111300,{"date":1233,"open":1082,"high":1020,"low":1086,"close":1013,"change":113,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1013},"2026-01-14",-1.59,147600,{"date":1237,"open":1038,"high":1038,"low":1082,"close":1014,"change":884,"percent_change":1034,"volume":1238,"transactions":9,"vwap":1014},"2026-01-13",187000,{"date":1240,"open":1022,"high":1022,"low":1020,"close":1038,"change":113,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1038},"2026-01-12",-1.49,75900,{"date":1244,"open":1021,"high":1130,"low":1038,"close":1022,"change":765,"percent_change":1123,"volume":1245,"transactions":9,"vwap":1022},"2026-01-09",231700,{"date":1247,"open":1043,"high":1049,"low":1033,"close":1021,"change":846,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1021},"2026-01-08",-6.76,140100,{"date":1251,"open":1048,"high":1060,"low":1043,"close":1048,"change":884,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1048},"2026-01-07",-3.9,31700,{"date":1255,"open":1049,"high":1060,"low":1043,"close":1060,"change":113,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1060},"2026-01-06",-1.28,45600,{"date":1259,"open":1043,"high":1260,"low":1021,"close":1260,"change":1134,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-05",0.77999997,9.86,343600,{"date":1264,"open":1130,"high":1069,"low":1022,"close":1130,"change":765,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1130},"2026-01-02",-2.74,157800,{"date":1268,"open":1028,"high":1043,"low":1028,"close":1043,"change":590,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1043},"2025-12-31",12.31,186400,{"date":1272,"open":1022,"high":1022,"low":1020,"close":1028,"change":950,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1028},"2025-12-30",-5.8,165300,{"date":1276,"open":1033,"high":1027,"low":1028,"close":1021,"change":113,"percent_change":1044,"volume":1277,"transactions":9,"vwap":1021},"2025-12-29",173200,{"date":1279,"open":1048,"high":1048,"low":1021,"close":1027,"change":950,"percent_change":893,"volume":1280,"transactions":9,"vwap":1027},"2025-12-26",103200,{"date":1282,"open":1049,"high":1055,"low":1069,"close":1048,"change":765,"percent_change":897,"volume":1283,"transactions":9,"vwap":1048},"2025-12-24",111700,{"date":1285,"open":1049,"high":1060,"low":1043,"close":1055,"change":720,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1055},"2025-12-23",1.33,36900,{"date":1289,"open":1049,"high":1055,"low":1130,"close":1049,"change":113,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1049},"2025-12-22",-1.32,76000,{"date":1293,"open":1130,"high":1060,"low":1022,"close":1055,"change":945,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1055},"2025-12-19",7.04,218700,{"date":1297,"open":1060,"high":1060,"low":1033,"close":1130,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1130},"2025-12-18",-0.07,-8.97,265600,{"date":1302,"open":1303,"high":1304,"low":1060,"close":1260,"change":950,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1260},"2025-12-17",0.81999999,0.82999998,-4.88,273800,{"date":1308,"open":1309,"high":1303,"low":1060,"close":1303,"change":732,"percent_change":955,"volume":1310,"transactions":9,"vwap":1303},"2025-12-16",0.81,186300,{"date":1312,"open":1313,"high":1313,"low":1260,"close":965,"change":1298,"percent_change":1314,"volume":1315,"transactions":9,"vwap":965},"2025-12-15",0.87,-8.05,329100,{"date":1317,"open":1318,"high":966,"low":965,"close":1313,"change":920,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1313},"2025-12-12",0.85000002,3.57,256000,{"date":1322,"open":1323,"high":1313,"low":965,"close":1324,"change":950,"percent_change":1034,"volume":1325,"transactions":9,"vwap":1324},"2025-12-11",0.86000001,0.83999997,165200,{"date":1327,"open":1328,"high":1328,"low":1324,"close":1329,"change":1298,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-10",0.94999999,0.88,-7.37,304400,{"date":1333,"open":1334,"high":1328,"low":1329,"close":1328,"change":852,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1328},"2025-12-09",0.94,4.4,297500,{"date":1338,"open":966,"high":1339,"low":1324,"close":1340,"change":852,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-08",0.92000002,0.91000003,4.6,309000,{"date":1344,"open":1318,"high":1340,"low":1324,"close":1313,"change":720,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1313},"2025-12-05",1.16,208800,{"date":1348,"open":1303,"high":1323,"low":965,"close":1323,"change":920,"percent_change":189,"volume":1349,"transactions":9,"vwap":1323},"2025-12-04",124600,{"date":1351,"open":1309,"high":1323,"low":1054,"close":1304,"change":113,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1304},"2025-12-03",-1.19,279300,{"date":1355,"open":1356,"high":1356,"low":1060,"close":1324,"change":765,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1324},"2025-12-02",0.89999998,-2.33,1663000,{"date":1360,"open":1356,"high":1340,"low":1324,"close":1323,"change":846,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1323},"2025-12-01",-5.49,185700,{"date":1364,"open":1329,"high":1365,"low":1329,"close":1340,"change":945,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1340},"2025-11-28",0.93000001,5.81,84800,{"date":1369,"open":1260,"high":1313,"low":1260,"close":1323,"change":1134,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1323},"2025-11-26",8.86,135600,{"date":1373,"open":1303,"high":1303,"low":1060,"close":1054,"change":765,"percent_change":1374,"volume":1325,"transactions":9,"vwap":1054},"2025-11-25",-2.47,{"date":1376,"open":1049,"high":1303,"low":1043,"close":1309,"change":108,"percent_change":752,"volume":928,"transactions":9,"vwap":1309},"2025-11-24",{"date":1378,"open":1060,"high":965,"low":1043,"close":1049,"change":950,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1049},"2025-11-21",-5.06,249200,{"date":1382,"open":1329,"high":1329,"low":1054,"close":1054,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1054},"2025-11-20",-0.1,-11.24,315400,{"date":1387,"open":1365,"high":1365,"low":1324,"close":966,"change":113,"percent_change":1388,"volume":1389,"transactions":9,"vwap":966},"2025-11-19",-1.11,314800,{"date":1391,"open":1392,"high":1392,"low":965,"close":1356,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1356},"2025-11-18",1.03,-0.18,-16.67,1319100,{"date":1397,"open":1392,"high":1345,"low":90,"close":1398,"change":1134,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-11-17",1.08,6.93,3384100,{"date":1402,"open":103,"high":90,"low":1403,"close":103,"change":765,"percent_change":1404,"volume":1405,"transactions":9,"vwap":103},"2025-11-14",0.97000003,-1.94,135700,{"date":1407,"open":1408,"high":1409,"low":103,"close":1392,"change":765,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1392},"2025-11-13",1.05,1.11,-1.9,369200,{"date":1413,"open":1392,"high":1414,"low":103,"close":1408,"change":113,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1408},"2025-11-12",1.07,-0.94,118900,{"date":1418,"open":1419,"high":1409,"low":410,"close":1420,"change":846,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-11",1.09,1.06,-4.5,177900,{"date":1424,"open":1420,"high":118,"low":47,"close":1409,"change":945,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1409},"2025-11-10",4.72,423300,{"date":1428,"open":1334,"high":1398,"low":1334,"close":1420,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1420},"2025-11-07",0.12,12.77,945700,{"date":1433,"open":1434,"high":1434,"low":1339,"close":1334,"change":884,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1334},"2025-11-06",0.98000002,-3.09,132700,{"date":1438,"open":1439,"high":47,"low":1339,"close":1403,"change":765,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1403},"2025-11-05",0.99000001,-2.02,300500,{"date":1443,"open":47,"high":103,"low":1403,"close":1439,"change":884,"percent_change":827,"volume":1444,"transactions":9,"vwap":1439},"2025-11-04",298600,{"date":1446,"open":103,"high":410,"low":47,"close":90,"change":400,"percent_change":400,"volume":1447,"transactions":9,"vwap":90},"2025-11-03",159500,{"date":1449,"open":90,"high":1408,"low":47,"close":90,"change":720,"percent_change":1450,"volume":1451,"transactions":9,"vwap":90},"2025-10-31",0.99,232600,{"date":1453,"open":410,"high":1420,"low":103,"close":103,"change":884,"percent_change":1454,"volume":1455,"transactions":9,"vwap":103},"2025-10-30",-2.88,147300,{"date":1457,"open":1419,"high":1419,"low":90,"close":410,"change":950,"percent_change":748,"volume":1458,"transactions":9,"vwap":410},"2025-10-29",165500,{"date":1460,"open":1420,"high":1398,"low":410,"close":1398,"change":920,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1398},"2025-10-28",2.86,233600,{"date":1464,"open":1408,"high":1465,"low":1392,"close":1408,"change":857,"percent_change":893,"volume":1466,"transactions":9,"vwap":1408},"2025-10-27",1.1,3414400,{"date":1468,"open":1345,"high":1345,"low":1414,"close":1409,"change":1298,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1409},"2025-10-24",-5.93,218200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":852,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-10-23",1.17,1.26,1.15,1.18,3.51,495200,{"date":1480,"open":1414,"high":1473,"low":410,"close":1481,"change":1134,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-10-22",1.14,6.54,460200,{"date":1485,"open":1408,"high":1398,"low":103,"close":1414,"change":945,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1414},"2025-10-21",4.9,227400,{"date":1489,"open":47,"high":1414,"low":47,"close":90,"change":400,"percent_change":400,"volume":1490,"transactions":9,"vwap":90},"2025-10-20",164600,{"date":1492,"open":1414,"high":1419,"low":47,"close":90,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":90},"2025-10-17",-0.08,-7.27,552100,{"date":1497,"open":1476,"high":61,"low":1465,"close":1465,"change":1493,"percent_change":1498,"volume":1411,"transactions":9,"vwap":1465},"2025-10-16",-6.78,{"date":1500,"open":1501,"high":1474,"low":118,"close":1476,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1476},"2025-10-15",1.25,-0.17,-12.59,1284300,{"date":1506,"open":1465,"high":1507,"low":1465,"close":1508,"change":719,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-10-14",1.36,1.35,20.54,4111300,{"date":1512,"open":118,"high":1475,"low":1398,"close":1513,"change":113,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-10-13",1.12,-0.88,247200,{"date":1517,"open":1518,"high":1519,"low":1409,"close":118,"change":1015,"percent_change":1520,"volume":1336,"transactions":9,"vwap":118},"2025-10-10",1.23,1.24,-7.38,{"date":1522,"open":1523,"high":1524,"low":61,"close":1525,"change":920,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-09",1.2,1.28,1.22,2.52,462400,{"date":1529,"open":1473,"high":1501,"low":1345,"close":61,"change":400,"percent_change":400,"volume":1530,"transactions":9,"vwap":61},"2025-10-08",483400,{"date":1532,"open":1518,"high":1533,"low":1475,"close":61,"change":400,"percent_change":400,"volume":1534,"transactions":9,"vwap":61},"2025-10-07",1.37,4979300,{"date":1536,"open":1537,"high":1286,"low":1476,"close":61,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":61},"2025-10-06",1.32,-0.12,-9.16,308500,{"date":1542,"open":1533,"high":26,"low":1543,"close":1544,"change":1015,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-10-03",1.29,1.31,-6.43,295900,{"date":1548,"open":1501,"high":1549,"low":1501,"close":1550,"change":1429,"percent_change":1078,"volume":1551,"transactions":9,"vwap":1550},"2025-10-02",1.44,1.4,729600,{"date":1553,"open":1550,"high":1554,"low":1524,"close":1524,"change":884,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1524},"2025-10-01",1.5,-2.29,12369900,{"date":1558,"open":1559,"high":1508,"low":1543,"close":1544,"change":113,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1544},"2025-09-30",1.3,-0.76,58500,{"date":1563,"open":1519,"high":83,"low":1518,"close":1537,"change":1134,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1537},"2025-09-29",5.6,161000,{"date":1567,"open":1568,"high":1543,"low":1569,"close":1501,"change":884,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1501},"2025-09-26",1.27,1.21,-2.34,57800,{"date":1573,"open":1568,"high":1559,"low":1501,"close":1524,"change":113,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1524},"2025-09-25",-0.78,52700,{"date":1577,"open":1537,"high":83,"low":1524,"close":1543,"change":113,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1543},"2025-09-24",-0.77,67900,{"date":1581,"open":1537,"high":1533,"low":1474,"close":1559,"change":884,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1559},"2025-09-23",-2.26,87800,{"date":1585,"open":1586,"high":1586,"low":1474,"close":1286,"change":1298,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1286},"2025-09-22",1.38,-5,216200,{"date":1590,"open":1591,"high":1592,"low":1586,"close":1550,"change":1538,"percent_change":1050,"volume":1593,"transactions":9,"vwap":1550},"2025-09-19",1.52,1.54,467100,{"date":1595,"open":1596,"high":1597,"low":83,"close":1591,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1591},"2025-09-18",1.45,1.57,0.26,20.63,4856300,{"date":1602,"open":1501,"high":1559,"low":1475,"close":1474,"change":720,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1474},"2025-09-17",0.8,7448400,{"date":1606,"open":1474,"high":1524,"low":1569,"close":1501,"change":884,"percent_change":1570,"volume":1607,"transactions":9,"vwap":1501},"2025-09-16",66100,{"date":1609,"open":1524,"high":1544,"low":1501,"close":1524,"change":400,"percent_change":400,"volume":1610,"transactions":9,"vwap":1524},"2025-09-15",103400,{"date":1612,"open":1559,"high":1559,"low":1525,"close":1524,"change":732,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1524},"2025-09-12",1.59,157000,{"date":1616,"open":1345,"high":1543,"low":1481,"close":1474,"change":1221,"percent_change":921,"volume":1617,"transactions":9,"vwap":1474},"2025-09-11",295700,{"date":1619,"open":1409,"high":1525,"low":1409,"close":1473,"change":852,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1473},"2025-09-10",3.54,283800,{"date":1623,"open":1409,"high":1345,"low":1409,"close":118,"change":884,"percent_change":1624,"volume":1625,"transactions":9,"vwap":118},"2025-09-09",-2.59,114900,{"date":1627,"open":1523,"high":1523,"low":1481,"close":1345,"change":765,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1345},"2025-09-08",-1.69,137500,{"date":1631,"open":1345,"high":1523,"low":1409,"close":1476,"change":852,"percent_change":1477,"volume":1091,"transactions":9,"vwap":1476},"2025-09-05",{"date":1633,"open":1473,"high":61,"low":1481,"close":1481,"change":884,"percent_change":901,"volume":1634,"transactions":9,"vwap":1481},"2025-09-04",85900,{"date":1636,"open":1345,"high":1523,"low":1475,"close":1473,"change":113,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1473},"2025-09-03",-0.85,117800,{"date":1640,"open":1345,"high":1501,"low":1475,"close":1476,"change":950,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1476},"2025-09-02",-3.28,327500,{"date":1644,"open":1524,"high":1559,"low":1569,"close":1525,"change":400,"percent_change":400,"volume":1645,"transactions":9,"vwap":1525},"2025-08-29",219000,{"date":1647,"open":1525,"high":1524,"low":1523,"close":1525,"change":113,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1525},"2025-08-28",-0.81,312300,{"date":1651,"open":1559,"high":1586,"low":1518,"close":1518,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1518},"2025-08-27",-0.19,-13.38,588900,{"date":1656,"open":1508,"high":1592,"low":1568,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-08-26",1.42,-0.29,-16.96,2164500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-08-25",1.87,2.07,1.58,1.71,0.61,55.45,105018600,{"date":1671,"open":47,"high":1481,"low":47,"close":1465,"change":1221,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1465},"2025-08-22",8.91,112500,{"date":1675,"open":1392,"high":1392,"low":1676,"close":103,"change":113,"percent_change":1677,"volume":1678,"transactions":9,"vwap":103},"2025-08-21",0.95999998,-0.98,32600,{"date":1680,"open":1475,"high":1475,"low":1434,"close":90,"change":1298,"percent_change":1681,"volume":1682,"transactions":9,"vwap":90},"2025-08-20",-6.42,61100,{"date":1684,"open":1414,"high":1345,"low":1392,"close":1419,"change":846,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1419},"2025-08-19",-4.39,90500,{"date":1688,"open":1519,"high":1519,"low":1409,"close":1481,"change":1383,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1481},"2025-08-18",-8.06,153200,{"date":1692,"open":1524,"high":1693,"low":1525,"close":1519,"change":846,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1519},"2025-08-15",1.46,-3.88,420000,{"date":1697,"open":1568,"high":1559,"low":1525,"close":1543,"change":852,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1543},"2025-08-14",3.2,44000,{"date":1701,"open":1501,"high":1543,"low":1519,"close":1501,"change":400,"percent_change":400,"volume":1702,"transactions":9,"vwap":1501},"2025-08-13",24200,{"date":1704,"open":1519,"high":1559,"low":1523,"close":1501,"change":720,"percent_change":1309,"volume":1705,"transactions":9,"vwap":1501},"2025-08-12",93100,{"date":1707,"open":1559,"high":83,"low":1525,"close":1519,"change":1493,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1519},"2025-08-11",-6.06,21600,{"date":1711,"open":1559,"high":26,"low":1543,"close":1537,"change":400,"percent_change":400,"volume":1712,"transactions":9,"vwap":1537},"2025-08-08",57300,{"date":1714,"open":1715,"high":1715,"low":1543,"close":1537,"change":950,"percent_change":827,"volume":1716,"transactions":9,"vwap":1537},"2025-08-07",1.49,65800,{"date":1718,"open":1549,"high":1592,"low":1507,"close":1507,"change":950,"percent_change":889,"volume":1719,"transactions":9,"vwap":1507},"2025-08-06",39300,{"date":1721,"open":1722,"high":1554,"low":1559,"close":1550,"change":1015,"percent_change":1723,"volume":1150,"transactions":9,"vwap":1550},"2025-08-05",1.41,-6.04,{"date":1725,"open":1549,"high":1613,"low":1537,"close":1715,"change":945,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1715},"2025-08-04",3.47,253600,{"date":1729,"open":1730,"high":1731,"low":1543,"close":1549,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1549},"2025-08-01",1.62,1.69,-0.22,-13.25,178900,{"date":1736,"open":1098,"high":1737,"low":1738,"close":1739,"change":113,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-07-31",1.94,1.6,1.66,-0.6,569100,{"date":1743,"open":1744,"high":1745,"low":1738,"close":1189,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1189},"2025-07-30",1.74,2,-0.11,-6.18,371900,{"date":1750,"open":1613,"high":1751,"low":1752,"close":1751,"change":488,"percent_change":1753,"volume":1610,"transactions":9,"vwap":1751},"2025-07-29",1.78,1.56,14.1,{"date":1755,"open":1730,"high":1756,"low":1591,"close":1752,"change":950,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1752},"2025-07-28",1.63,-2.5,47400,{"date":1760,"open":1756,"high":1761,"low":1665,"close":1738,"change":400,"percent_change":400,"volume":1762,"transactions":9,"vwap":1738},"2025-07-25",1.64,17000,{"date":1764,"open":1189,"high":1765,"low":1738,"close":1738,"change":1493,"percent_change":1193,"volume":1766,"transactions":9,"vwap":1738},"2025-07-24",1.68,40000,{"date":1768,"open":1738,"high":1744,"low":1613,"close":1765,"change":590,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1765},"2025-07-23",5,65200,{"date":1772,"open":1597,"high":1730,"low":1597,"close":1738,"change":765,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1738},"2025-07-22",-1.23,5300,{"date":1776,"open":1738,"high":1756,"low":1752,"close":1730,"change":400,"percent_change":400,"volume":1777,"transactions":9,"vwap":1730},"2025-07-21",35000,{"date":1779,"open":1756,"high":1739,"low":1780,"close":1730,"change":400,"percent_change":400,"volume":1083,"transactions":9,"vwap":1730},"2025-07-18",1.55,{"date":1782,"open":1780,"high":1730,"low":1783,"close":1730,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1730},"2025-07-17",1.51,0.13,8.72,18600,{"date":1788,"open":1780,"high":1189,"low":1715,"close":1715,"change":765,"percent_change":1290,"volume":1789,"transactions":9,"vwap":1715},"2025-07-16",21000,{"date":1791,"open":1098,"high":1761,"low":1783,"close":1783,"change":1493,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1783},"2025-07-15",-5.03,36500,{"date":1795,"open":1796,"high":1098,"low":1796,"close":1613,"change":765,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1613},"2025-07-14",1.53,-1.24,57600,{"date":1800,"open":1801,"high":1189,"low":1801,"close":1098,"change":368,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1098},"2025-07-11",1.43,12.59,107800,{"date":1805,"open":1554,"high":1591,"low":1801,"close":1801,"change":846,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1801},"2025-07-10",-3.38,33800,{"date":1809,"open":1550,"high":1783,"low":1507,"close":1810,"change":1429,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-07-09",1.48,8.82,65500,{"date":1814,"open":1550,"high":1550,"low":1544,"close":1507,"change":857,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1507},"2025-07-08",-4.23,31100,{"date":1818,"open":1591,"high":1780,"low":1559,"close":1657,"change":1015,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1657},"2025-07-07",-5.96,134500,{"date":1822,"open":1554,"high":1738,"low":1554,"close":1783,"change":113,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1783},"2025-07-03",-0.66,10600,{"date":1826,"open":1722,"high":1796,"low":1722,"close":1591,"change":1827,"percent_change":1294,"volume":1828,"transactions":9,"vwap":1591},"2025-07-02",0.1,99500,{"date":1830,"open":1592,"high":1831,"low":1550,"close":1657,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1657},"2025-07-01",1.65,-0.38,-21.11,824100,{"date":1836,"open":1837,"high":1737,"low":1838,"close":1839,"change":1784,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-06-30",1.85,1.75,1.8,7.78,221700,{"date":1843,"open":1844,"high":1109,"low":1189,"close":1189,"change":884,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1189},"2025-06-27",1.7,-1.76,8100,{"date":1848,"open":1849,"high":1839,"low":1844,"close":1844,"change":950,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1844},"2025-06-26",1.73,-2.3,19900,{"date":1853,"open":1189,"high":1744,"low":1189,"close":1744,"change":852,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1744},"2025-06-25",2.35,15400,{"date":1857,"open":1838,"high":1858,"low":1189,"close":1844,"change":1298,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1844},"2025-06-24",1.83,-3.95,30000,{"date":1862,"open":1863,"high":1864,"low":1849,"close":1863,"change":720,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-06-23",1.77,1.93,0.57,22900,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1538,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-06-20",1.95,1.76,-6.38,36600,{"date":1874,"open":1875,"high":1875,"low":1837,"close":1876,"change":400,"percent_change":400,"volume":1877,"transactions":9,"vwap":1876},"2025-06-18",1.91,1.88,9700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1876,"change":113,"percent_change":462,"volume":1883,"transactions":9,"vwap":1876},"2025-06-17",1.92,1.97,1.86,42900,{"date":1885,"open":1886,"high":1880,"low":1863,"close":1886,"change":1827,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-06-16",1.89,5.59,29200,{"date":1890,"open":1663,"high":1737,"low":1870,"close":1891,"change":1298,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-06-13",1.79,-3.76,34700,{"date":1895,"open":1881,"high":1881,"low":1858,"close":1882,"change":857,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1882},"2025-06-12",-3.12,27700,{"date":1899,"open":1882,"high":1881,"low":1900,"close":1880,"change":920,"percent_change":1613,"volume":1901,"transactions":9,"vwap":1880},"2025-06-11",1.81,14800,{"date":1903,"open":1869,"high":1869,"low":1886,"close":1886,"change":720,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1886},"2025-06-10",0.53,11100,{"date":1907,"open":1737,"high":1737,"low":1001,"close":1876,"change":732,"percent_change":1398,"volume":1709,"transactions":9,"vwap":1876},"2025-06-09",{"date":1909,"open":1910,"high":1864,"low":1900,"close":1882,"change":950,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1882},"2025-06-06",1.84,-2.11,19200,{"date":1914,"open":1737,"high":1869,"low":1839,"close":1915,"change":400,"percent_change":400,"volume":1916,"transactions":9,"vwap":1915},"2025-06-05",1.9,24400,{"date":1918,"open":1876,"high":1737,"low":1837,"close":1915,"change":884,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1915},"2025-06-04",-1.55,25000,{"date":1922,"open":1875,"high":1745,"low":1837,"close":1864,"change":720,"percent_change":1923,"volume":1807,"transactions":9,"vwap":1864},"2025-06-03",0.52,{"date":1925,"open":1663,"high":1926,"low":1900,"close":1880,"change":1827,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1880},"2025-06-02",2.04,5.49,67700,{"date":1930,"open":1915,"high":1915,"low":1838,"close":1001,"change":732,"percent_change":1409,"volume":1931,"transactions":9,"vwap":1001},"2025-05-30",28300,{"date":1933,"open":1915,"high":1934,"low":1744,"close":1839,"change":950,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1839},"2025-05-29",2.03,-2.17,69200,{"date":1938,"open":1869,"high":1939,"low":1001,"close":1910,"change":1493,"percent_change":1940,"volume":1816,"transactions":9,"vwap":1910},"2025-05-28",1.96,-4.17,{"date":1942,"open":1875,"high":1943,"low":1915,"close":1880,"change":765,"percent_change":419,"volume":1944,"transactions":9,"vwap":1880},"2025-05-27",1.98,42600,{"date":1946,"open":1939,"high":1745,"low":1915,"close":1737,"change":920,"percent_change":1597,"volume":1947,"transactions":9,"vwap":1737},"2025-05-23",73900,{"date":1949,"open":1950,"high":1664,"low":1915,"close":1875,"change":950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1875},"2025-05-22",2.05,-2.05,76200,{"date":1954,"open":1745,"high":1955,"low":1915,"close":1869,"change":765,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1869},"2025-05-21",2.14,-1.02,233000,{"date":1959,"open":1745,"high":1960,"low":1737,"close":1881,"change":1538,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1881},"2025-05-20",2.1,-5.74,147700,{"date":1964,"open":1965,"high":1966,"low":1886,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-05-19",2.15,2.27,2.09,-0.36,-14.69,522600,{"date":1972,"open":1973,"high":177,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-05-16",2.76,2.16,2.45,0.79,47.59,21665200,{"date":1980,"open":1910,"high":1880,"low":1831,"close":1739,"change":1015,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1739},"2025-05-15",-5.14,17100,{"date":1984,"open":1870,"high":1950,"low":1838,"close":1838,"change":765,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1838},"2025-05-14",-1.13,7500,{"date":1988,"open":1663,"high":1737,"low":1744,"close":1863,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1863},"2025-05-13",-0.15,-7.81,70700,{"date":1993,"open":1666,"high":1994,"low":1613,"close":1880,"change":261,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1880},"2025-05-12",2.21,9.71,618100,{"date":1998,"open":1665,"high":1863,"low":1665,"close":1838,"change":113,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1838},"2025-05-09",-0.57,5600,{"date":2002,"open":1109,"high":1900,"low":1765,"close":1870,"change":108,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1870},"2025-05-08",3.53,15000,{"date":2006,"open":1891,"high":1891,"low":1844,"close":1844,"change":960,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1844},"2025-05-07",-7.1,7100,{"date":2010,"open":1838,"high":1858,"low":1666,"close":1858,"change":945,"percent_change":671,"volume":2011,"transactions":9,"vwap":1858},"2025-05-06",5400,{"date":2013,"open":1858,"high":1915,"low":1838,"close":1751,"change":1383,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1751},"2025-05-05",-5.32,4800,{"date":2017,"open":1915,"high":1915,"low":1870,"close":1876,"change":765,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1876},"2025-05-02",-1.05,16000,{"date":2021,"open":1001,"high":1869,"low":1001,"close":1915,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1915},"2025-05-01",0.14,7.95,12900,{"date":2026,"open":2027,"high":2027,"low":1849,"close":1870,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1870},"2025-04-30",2.02,-0.24,-12,14200,{"date":2032,"open":1934,"high":2033,"low":2034,"close":1745,"change":884,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1745},"2025-04-29",2.06,1.99,-1.48,4100,{"date":2038,"open":1926,"high":1926,"low":2027,"close":1934,"change":732,"percent_change":47,"volume":2039,"transactions":9,"vwap":1934},"2025-04-28",1700,{"date":2041,"open":2042,"high":1994,"low":1745,"close":2043,"change":950,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-04-25",2.19,2.01,-1.95,52800,{"date":2047,"open":1934,"high":1965,"low":1943,"close":1950,"change":920,"percent_change":1715,"volume":2048,"transactions":9,"vwap":1950},"2025-04-24",13400,{"date":2050,"open":1967,"high":1967,"low":1943,"close":2027,"change":113,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2027},"2025-04-23",-0.49,16200,{"date":181,"open":2054,"high":2054,"low":1869,"close":1934,"change":846,"percent_change":2055,"volume":1789,"transactions":9,"vwap":1934},2.08,-2.4]