[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CATO":3,"homepage-market-summary":31,"stock-historical-CATO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CATO","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},"CATO CORP","NYSE",null,"RETAIL-WOMEN'S CLOTHING STORES","The Cato Corp seeks to offer quality fashion apparel and accessories at low prices every day, in junior\u002Fmissy and plus sizes. The Cato concept's stores and e-commerce website feature a broad assortment of apparel and accessories, including dressy, career, and casual sportswear, dresses, coats, shoes, lingerie, costume jewelry, and handbags. Management believes the Company's success is dependent upon its ability to differentiate its stores from department stores, mass merchandise discount stores, and competing specialty stores. The key elements of the Company's business are: Merchandise Assortment, Value Pricing, Strip Shopping Center Location, Customer Service, Credit and Layaway Programs.","6,700","Charlotte, NC",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},2.4,2.43,2.4381,2.38,2.39,0.01,0.42,50448.051899,1068,2.3984,4.67,2.3,79507.02148032669,4.2,9936,{"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":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.92,2.2,76516,27928262.391562,1.27,"2025-04-22",[184,185,193,200,208,216,223,229,236,243,252,260,270,279,287,294,301,307,314,322,329,338,346,353,360,369,378,387,394,402,411,420,431,442,451,460,469,478,484,491,499,507,515,522,531,539,545,554,562,571,578,585,592,599,604,608,614,621,625,632,637,643,648,651,657,662,668,672,676,680,684,688,692,697,701,705,708,711,714,718,722,726,730,734,738,742,747,751,755,760,765,771,777,783,787,793,797,803,807,811,816,821,825,829,833,837,842,846,851,856,859,862,866,870,874,878,882,888,891,894,898,902,906,910,915,921,925,929,932,935,938,943,947,950,955,958,962,965,969,973,978,982,986,990,993,997,1002,1006,1010,1014,1018,1022,1025,1028,1031,1034,1037,1041,1045,1049,1053,1056,1060,1064,1067,1070,1073,1076,1079,1081,1084,1088,1092,1096,1099,1103,1105,1108,1112,1116,1120,1125,1129,1133,1138,1142,1145,1149,1152,1156,1160,1164,1168,1172,1176,1179,1184,1188,1191,1194,1197,1202,1206,1210,1214,1216,1219,1223,1228,1230,1234,1238,1242,1246,1249,1253,1257,1261,1264,1268,1272,1277,1282,1290,1295,1299,1303,1306,1312,1320,1325,1330,1335,1340,1348,1356,1362,1368,1376,1381,1387,1390,1393,1399,1405,1408,1415,1420,1425,1430,1435,1439,1444,1446,1449,1453,1456,1458,1463,1466,1470,1476,1481,1489,1492,1498,1502,1506,1510,1513,1517,1522,1527,1531,1536,1540,1545,1550,1555,1560,1564,1569,1573,1575,1578,1581,1583,1587,1591,1594,1597,1600,1603,1607,1611,1614,1618,1621,1625,1628,1632,1636,1640,1644,1647,1649,1652,1655,1658,1662,1665,1667,1669,1673,1676,1679,1683,1685,1689,1693,1697,1700,1703,1707,1711,1715,1719,1722,1726,1729,1732,1736,1739,1743,1746,1750,1753,1756,1759,1761,1765,1769,1772,1777,1781,1783,1786,1789,1793,1795,1799,1801,1804,1810,1816,1821,1826,1829,1832,1836,1840,1844,1848,1851,1854],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":20,"high":187,"low":188,"close":20,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.41,2.385,0,10605.579075,231,2.3918,{"date":194,"open":17,"high":17,"low":20,"close":20,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",-0.03,-1.24,21514.208369,268,2.4057,{"date":201,"open":202,"high":203,"low":187,"close":204,"change":189,"percent_change":189,"volume":205,"transactions":206,"vwap":207},"2026-09-29",2.45,2.4771,2.42,43134.30364,383,2.4273,{"date":209,"open":210,"high":211,"low":187,"close":204,"change":195,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",2.46,2.47,-1.22,77409.32309,368,2.4309,{"date":217,"open":211,"high":211,"low":17,"close":202,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",0.02,0.82,44988.191354,528,2.4539,{"date":224,"open":225,"high":225,"low":17,"close":17,"change":195,"percent_change":212,"volume":226,"transactions":227,"vwap":228},"2026-09-24",2.5199,14205.729349,312,2.4595,{"date":230,"open":202,"high":231,"low":17,"close":210,"change":113,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",2.4997,-0.4,53996.5766,375,2.4739,{"date":237,"open":238,"high":239,"low":211,"close":211,"change":218,"percent_change":219,"volume":240,"transactions":241,"vwap":242},"2026-09-22",2.4875,2.52,83872.5845,920,2.4902,{"date":244,"open":245,"high":246,"low":17,"close":202,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",2.51,2.53,-0.06,-2.39,64489.099945,642,2.4658,{"date":253,"open":239,"high":254,"low":17,"close":245,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",2.57,0.13,5.46,160044.129729,1022,2.5055,{"date":261,"open":262,"high":263,"low":264,"close":19,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",2.34,2.387,2.3399,0.04,1.71,31362.6668,205,2.3757,{"date":271,"open":272,"high":272,"low":273,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",2.44,2.305,-0.07,-2.9,128711.16436,1131,2.3378,{"date":280,"open":281,"high":204,"low":282,"close":187,"change":265,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",2.37,2.32,1.69,27426.0054,504,2.3684,{"date":288,"open":20,"high":16,"low":27,"close":281,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",-0.04,-1.66,222249.76455,1465,2.3363,{"date":295,"open":204,"high":210,"low":296,"close":187,"change":113,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",2.375,-0.41,92062.03822,911,2.4189,{"date":302,"open":202,"high":202,"low":281,"close":204,"change":247,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",-2.42,113690.71693,806,2.3997,{"date":308,"open":246,"high":246,"low":202,"close":309,"change":247,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",2.48,-2.36,130024.633842,1079,2.5018,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":247,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",2.6,2.54,-2.31,92000.0618,510,2.5594,{"date":323,"open":316,"high":324,"low":325,"close":316,"change":189,"percent_change":189,"volume":326,"transactions":327,"vwap":328},"2026-09-04",2.6099,2.58,23190.6668,334,2.595,{"date":330,"open":331,"high":332,"low":316,"close":316,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",2.63,2.655,-0.02,-0.76,37383.880932,485,2.6156,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":21,"percent_change":148,"volume":343,"transactions":344,"vwap":345},"2026-09-02",2.69,2.61,2.62,25748.279289,366,2.6272,{"date":347,"open":348,"high":349,"low":341,"close":341,"change":189,"percent_change":189,"volume":350,"transactions":351,"vwap":352},"2026-09-01",2.65,2.71,66446.013616,683,2.6468,{"date":354,"open":331,"high":348,"low":355,"close":341,"change":289,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",2.56,-1.51,751729.096095,1262,2.5981,{"date":361,"open":362,"high":363,"low":364,"close":348,"change":113,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-28",2.66,2.7,2.6316,-0.38,92687.66636,309,2.6573,{"date":370,"open":371,"high":372,"low":348,"close":362,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",2.75,2.7799,-0.11,-3.97,342438.817583,597,2.6967,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":333,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",2.78,2.8,2.77,-0.72,29517.07953,279,2.7805,{"date":388,"open":389,"high":389,"low":382,"close":390,"change":189,"percent_change":189,"volume":391,"transactions":392,"vwap":393},"2026-08-25",2.85,2.79,47914.022357,294,2.7963,{"date":395,"open":396,"high":396,"low":390,"close":390,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",2.88,-0.13,-4.45,170362.920216,740,2.8216,{"date":403,"open":396,"high":404,"low":396,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",3.04,2.92,-0.12,-3.95,111316.855249,582,2.9263,{"date":412,"open":413,"high":414,"low":380,"close":404,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",3.35,3.5,-0.71,-18.93,1696476.479281,3813,2.9758,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",3.52,3.78,3.44,3.75,0.22,6.23,198278.129962,746,3.6545,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",3.3,3.63,3.27,3.53,0.26,7.95,100847.691125,1133,3.4814,{"date":443,"open":444,"high":445,"low":446,"close":435,"change":397,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",3.32,3.39,3.2,-3.82,112962.453719,625,3.258,{"date":452,"open":89,"high":453,"low":454,"close":455,"change":108,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",3.415,3.36,3.4,1.8,17174.859432,362,3.3889,{"date":461,"open":433,"high":462,"low":433,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",3.3714,3.34,0.05,1.52,14420.377772,307,3.3411,{"date":470,"open":471,"high":454,"low":472,"close":473,"change":218,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",3.33,3.23,3.29,0.61,47022.843276,388,3.285,{"date":479,"open":444,"high":413,"low":472,"close":435,"change":480,"percent_change":356,"volume":481,"transactions":482,"vwap":483},"2026-08-11",-0.05,61561.48809,380,3.271,{"date":485,"open":413,"high":486,"low":435,"close":444,"change":21,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",3.45,0.3,31870.614779,1191,3.3031,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":21,"percent_change":487,"volume":496,"transactions":497,"vwap":498},"2026-08-07",3.26,3.3555,3.31,32003.3385,238,3.3126,{"date":500,"open":501,"high":455,"low":502,"close":433,"change":397,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",3.38,3.2701,-3.79,50451.63767,378,3.3146,{"date":508,"open":413,"high":509,"low":413,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",3.43,0.1,3,43503.833654,386,3.3929,{"date":516,"open":445,"high":509,"low":433,"close":471,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",-0.14,-4.03,86790.618685,663,3.3475,{"date":523,"open":524,"high":436,"low":525,"close":526,"change":464,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",3.48,3.42,3.47,1.46,51842.932242,750,3.4796,{"date":532,"open":455,"high":533,"low":534,"close":525,"change":535,"percent_change":363,"volume":536,"transactions":537,"vwap":538},"2026-07-31",3.4299,3.3301,0.09,58654.959137,1089,3.397,{"date":540,"open":454,"high":454,"low":433,"close":471,"change":265,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",1.22,21649.322443,254,3.3337,{"date":546,"open":509,"high":547,"low":548,"close":473,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",3.49,3.11,-0.08,-2.37,529121.581658,2040,3.3115,{"date":555,"open":493,"high":455,"low":556,"close":89,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",3.1901,0.16,4.98,14618.402022,600,3.3563,{"date":563,"open":495,"high":424,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",3.18,3.21,-0.09,-2.73,120812.1349,880,3.257,{"date":572,"open":472,"high":424,"low":472,"close":433,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",0.03,0.92,16277.582349,313,3.2902,{"date":579,"open":471,"high":580,"low":435,"close":435,"change":274,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",3.3362,-2.1,14398.269003,176,3.2948,{"date":586,"open":587,"high":587,"low":444,"close":463,"change":480,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",3.41,-1.47,11647.0145,185,3.3624,{"date":593,"open":495,"high":594,"low":435,"close":445,"change":535,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",3.4699,2.73,270507.786445,864,3.3945,{"date":600,"open":413,"high":413,"low":472,"close":433,"change":535,"percent_change":381,"volume":601,"transactions":602,"vwap":603},"2026-07-20",66697.913439,452,3.308,{"date":605,"open":445,"high":509,"low":404,"close":565,"change":397,"percent_change":606,"volume":607,"transactions":9,"vwap":565},"2026-07-17",-3.89,363200,{"date":609,"open":472,"high":547,"low":610,"close":463,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":463},"2026-07-16",3.19,0.12,3.73,169700,{"date":615,"open":472,"high":616,"low":617,"close":618,"change":113,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-15",3.24,3.17,3.22,-0.31,23400,{"date":622,"open":618,"high":435,"low":623,"close":472,"change":189,"percent_change":189,"volume":624,"transactions":9,"vwap":472},"2026-07-14",3.15,41600,{"date":626,"open":526,"high":627,"low":628,"close":472,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":472},"2026-07-13",3.55,3.14,-0.24,-6.92,230800,{"date":633,"open":486,"high":634,"low":495,"close":526,"change":510,"percent_change":635,"volume":636,"transactions":9,"vwap":526},"2026-07-10",3.51,2.97,117500,{"date":638,"open":639,"high":526,"low":639,"close":89,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":89},"2026-07-09",3.13,0.24,7.67,202500,{"date":644,"open":493,"high":493,"low":645,"close":639,"change":646,"percent_change":647,"volume":613,"transactions":9,"vwap":639},"2026-07-08",2.94,-0.18,-5.44,{"date":649,"open":444,"high":587,"low":616,"close":495,"change":21,"percent_change":487,"volume":650,"transactions":9,"vwap":495},"2026-07-07",12700,{"date":652,"open":454,"high":653,"low":654,"close":433,"change":480,"percent_change":655,"volume":656,"transactions":9,"vwap":433},"2026-07-06",3.46,3.25,-1.49,24800,{"date":658,"open":433,"high":526,"low":472,"close":413,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":413},"2026-07-02",0.07,2.13,30600,{"date":663,"open":473,"high":664,"low":610,"close":665,"change":265,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-01",3.62,3.28,1.23,10500,{"date":669,"open":610,"high":616,"low":610,"close":616,"change":21,"percent_change":670,"volume":671,"transactions":9,"vwap":616},"2026-06-30",0.31,11500,{"date":673,"open":471,"high":89,"low":610,"close":472,"change":373,"percent_change":674,"volume":675,"transactions":9,"vwap":472},"2026-06-29",-3.29,17800,{"date":677,"open":565,"high":463,"low":678,"close":463,"change":611,"percent_change":612,"volume":679,"transactions":9,"vwap":463},"2026-06-26",3.16,47900,{"date":681,"open":610,"high":435,"low":639,"close":618,"change":218,"percent_change":682,"volume":683,"transactions":9,"vwap":618},"2026-06-25",0.62,16500,{"date":685,"open":446,"high":89,"low":617,"close":446,"change":195,"percent_change":686,"volume":687,"transactions":9,"vwap":446},"2026-06-24",-0.93,15100,{"date":689,"open":610,"high":472,"low":639,"close":472,"change":573,"percent_change":690,"volume":691,"transactions":9,"vwap":472},"2026-06-23",0.94,34300,{"date":693,"open":473,"high":89,"low":564,"close":446,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":446},"2026-06-22",-0.1,-3.03,63100,{"date":698,"open":616,"high":444,"low":616,"close":433,"change":699,"percent_change":309,"volume":700,"transactions":9,"vwap":433},"2026-06-18",0.08,16400,{"date":702,"open":472,"high":665,"low":610,"close":618,"change":333,"percent_change":703,"volume":704,"transactions":9,"vwap":618},"2026-06-17",-0.62,23800,{"date":706,"open":654,"high":654,"low":639,"close":616,"change":21,"percent_change":670,"volume":707,"transactions":9,"vwap":616},"2026-06-16",51400,{"date":709,"open":446,"high":455,"low":610,"close":472,"change":573,"percent_change":690,"volume":710,"transactions":9,"vwap":472},"2026-06-15",79100,{"date":712,"open":618,"high":472,"low":628,"close":446,"change":189,"percent_change":189,"volume":713,"transactions":9,"vwap":446},"2026-06-12",42900,{"date":715,"open":617,"high":565,"low":628,"close":446,"change":573,"percent_change":716,"volume":717,"transactions":9,"vwap":446},"2026-06-11",0.95,15500,{"date":719,"open":564,"high":444,"low":639,"close":617,"change":247,"percent_change":720,"volume":721,"transactions":9,"vwap":617},"2026-06-10",-1.86,42300,{"date":723,"open":473,"high":525,"low":724,"close":472,"change":189,"percent_change":189,"volume":725,"transactions":9,"vwap":472},"2026-06-09",3.12,76100,{"date":727,"open":678,"high":509,"low":724,"close":472,"change":464,"percent_change":728,"volume":729,"transactions":9,"vwap":472},"2026-06-08",1.57,318800,{"date":731,"open":665,"high":634,"low":564,"close":564,"change":694,"percent_change":732,"volume":733,"transactions":9,"vwap":564},"2026-06-05",-3.05,77800,{"date":735,"open":445,"high":455,"low":610,"close":665,"change":247,"percent_change":736,"volume":737,"transactions":9,"vwap":665},"2026-06-04",-1.8,74100,{"date":739,"open":628,"high":525,"low":82,"close":463,"change":123,"percent_change":740,"volume":741,"transactions":9,"vwap":463},"2026-06-03",8.09,175500,{"date":743,"open":628,"high":623,"low":744,"close":82,"change":480,"percent_change":745,"volume":746,"transactions":9,"vwap":82},"2026-06-02",3.02,-1.59,109600,{"date":748,"open":616,"high":501,"low":724,"close":628,"change":694,"percent_change":749,"volume":750,"transactions":9,"vwap":628},"2026-06-01",-3.09,77600,{"date":752,"open":495,"high":455,"low":724,"close":616,"change":333,"percent_change":753,"volume":754,"transactions":9,"vwap":616},"2026-05-29",-0.61,97700,{"date":756,"open":639,"high":471,"low":548,"close":493,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":493},"2026-05-28",0.17,5.5,41400,{"date":761,"open":511,"high":564,"low":762,"close":82,"change":218,"percent_change":763,"volume":764,"transactions":9,"vwap":82},"2026-05-27",2.98,0.65,55200,{"date":766,"open":433,"high":433,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-26",3.07,-0.21,-6.4,57400,{"date":772,"open":414,"high":773,"low":564,"close":665,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":665},"2026-05-22",3.7,-0.17,-4.93,174300,{"date":778,"open":779,"high":612,"low":744,"close":486,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":486},"2026-05-21",3.06,0.39,12.75,491600,{"date":784,"open":779,"high":433,"low":635,"close":779,"change":195,"percent_change":785,"volume":786,"transactions":9,"vwap":779},"2026-05-20",-0.97,93800,{"date":788,"open":789,"high":678,"low":405,"close":82,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":82},"2026-05-19",2.95,0.15,5.1,85600,{"date":794,"open":645,"high":446,"low":795,"close":645,"change":189,"percent_change":189,"volume":796,"transactions":9,"vwap":645},"2026-05-18",2.83,200700,{"date":798,"open":799,"high":800,"low":801,"close":645,"change":699,"percent_change":381,"volume":802,"transactions":9,"vwap":645},"2026-05-15",2.9,3.05,2.86,134500,{"date":804,"open":645,"high":762,"low":389,"close":801,"change":289,"percent_change":805,"volume":806,"transactions":9,"vwap":801},"2026-05-14",-1.38,38800,{"date":808,"open":645,"high":762,"low":396,"close":799,"change":113,"percent_change":809,"volume":810,"transactions":9,"vwap":799},"2026-05-13",-0.34,8200,{"date":812,"open":813,"high":645,"low":801,"close":814,"change":189,"percent_change":189,"volume":815,"transactions":9,"vwap":814},"2026-05-12",2.93,2.91,14600,{"date":817,"open":818,"high":789,"low":801,"close":814,"change":218,"percent_change":819,"volume":820,"transactions":9,"vwap":814},"2026-05-11",2.87,0.69,12800,{"date":822,"open":405,"high":645,"low":396,"close":823,"change":113,"percent_change":809,"volume":824,"transactions":9,"vwap":823},"2026-05-08",2.89,5400,{"date":826,"open":396,"high":405,"low":827,"close":799,"change":218,"percent_change":819,"volume":828,"transactions":9,"vwap":799},"2026-05-07",2.84,20400,{"date":830,"open":801,"high":405,"low":801,"close":396,"change":333,"percent_change":831,"volume":832,"transactions":9,"vwap":396},"2026-05-06",-0.69,17100,{"date":834,"open":511,"high":511,"low":396,"close":799,"change":373,"percent_change":835,"volume":836,"transactions":9,"vwap":799},"2026-05-05",-3.65,34000,{"date":838,"open":827,"high":639,"low":827,"close":839,"change":790,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-04",3.01,5.24,337400,{"date":843,"open":799,"high":799,"low":389,"close":801,"change":113,"percent_change":844,"volume":845,"transactions":9,"vwap":801},"2026-05-01",-0.35,12300,{"date":847,"open":389,"high":814,"low":848,"close":818,"change":108,"percent_change":849,"volume":850,"transactions":9,"vwap":818},"2026-04-30",2.82,2.14,14500,{"date":852,"open":381,"high":814,"low":382,"close":853,"change":195,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-04-29",2.81,-1.06,28200,{"date":857,"open":827,"high":801,"low":390,"close":827,"change":21,"percent_change":153,"volume":858,"transactions":9,"vwap":827},"2026-04-28",33800,{"date":860,"open":396,"high":405,"low":795,"close":795,"change":247,"percent_change":861,"volume":671,"transactions":9,"vwap":795},"2026-04-27",-2.08,{"date":863,"open":814,"high":814,"low":389,"close":823,"change":218,"percent_change":864,"volume":865,"transactions":9,"vwap":823},"2026-04-24",0.7,12900,{"date":867,"open":813,"high":635,"low":389,"close":818,"change":694,"percent_change":868,"volume":869,"transactions":9,"vwap":818},"2026-04-23",-3.37,36200,{"date":871,"open":645,"high":762,"low":405,"close":635,"change":108,"percent_change":872,"volume":873,"transactions":9,"vwap":635},"2026-04-22",2.06,58600,{"date":875,"open":795,"high":762,"low":795,"close":814,"change":611,"percent_change":876,"volume":877,"transactions":9,"vwap":814},"2026-04-21",4.3,21100,{"date":879,"open":801,"high":823,"low":880,"close":390,"change":189,"percent_change":189,"volume":881,"transactions":9,"vwap":390},"2026-04-20",2.72,108300,{"date":883,"open":884,"high":884,"low":390,"close":390,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":390},"2026-04-17",3.03,-0.19,-6.38,53000,{"date":889,"open":890,"high":744,"low":799,"close":762,"change":573,"percent_change":90,"volume":650,"transactions":9,"vwap":762},"2026-04-16",2.96,{"date":892,"open":799,"high":893,"low":799,"close":789,"change":699,"percent_change":390,"volume":661,"transactions":9,"vwap":789},"2026-04-15",2.99,{"date":895,"open":890,"high":839,"low":389,"close":818,"change":274,"percent_change":896,"volume":897,"transactions":9,"vwap":818},"2026-04-14",-2.38,23100,{"date":899,"open":511,"high":744,"low":823,"close":645,"change":333,"percent_change":900,"volume":901,"transactions":9,"vwap":645},"2026-04-13",-0.68,27700,{"date":903,"open":779,"high":82,"low":814,"close":890,"change":566,"percent_change":904,"volume":905,"transactions":9,"vwap":890},"2026-04-10",-2.95,19900,{"date":907,"open":639,"high":616,"low":893,"close":800,"change":480,"percent_change":908,"volume":909,"transactions":9,"vwap":800},"2026-04-09",-1.61,30700,{"date":911,"open":628,"high":454,"low":912,"close":912,"change":464,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-08",3.1,1.64,210800,{"date":916,"open":853,"high":724,"low":917,"close":800,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":800},"2026-04-07",2.59,0.21,7.39,267300,{"date":922,"open":382,"high":799,"low":371,"close":827,"change":108,"percent_change":923,"volume":924,"transactions":9,"vwap":827},"2026-04-06",2.16,60600,{"date":926,"open":848,"high":814,"low":380,"close":380,"change":247,"percent_change":927,"volume":928,"transactions":9,"vwap":380},"2026-04-02",-2.11,25900,{"date":930,"open":795,"high":789,"low":795,"close":827,"change":21,"percent_change":153,"volume":931,"transactions":9,"vwap":827},"2026-04-01",20800,{"date":933,"open":389,"high":818,"low":371,"close":795,"change":464,"percent_change":456,"volume":934,"transactions":9,"vwap":795},"2026-03-31",45400,{"date":936,"open":371,"high":799,"low":371,"close":380,"change":265,"percent_change":527,"volume":937,"transactions":9,"vwap":380},"2026-03-30",73700,{"date":939,"open":940,"high":389,"low":348,"close":941,"change":699,"percent_change":839,"volume":942,"transactions":9,"vwap":941},"2026-03-27",2.67,2.74,59000,{"date":944,"open":371,"high":380,"low":348,"close":362,"change":566,"percent_change":945,"volume":946,"transactions":9,"vwap":362},"2026-03-26",-3.27,46400,{"date":948,"open":848,"high":799,"low":595,"close":371,"change":333,"percent_change":383,"volume":949,"transactions":9,"vwap":371},"2026-03-25",44000,{"date":951,"open":890,"high":635,"low":382,"close":382,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":382},"2026-03-24",-0.15,-5.14,102900,{"date":956,"open":789,"high":839,"low":405,"close":405,"change":113,"percent_change":809,"volume":957,"transactions":9,"vwap":405},"2026-03-23",58400,{"date":959,"open":645,"high":654,"low":814,"close":813,"change":573,"percent_change":960,"volume":961,"transactions":9,"vwap":813},"2026-03-20",1.03,250400,{"date":963,"open":645,"high":724,"low":799,"close":799,"change":333,"percent_change":900,"volume":964,"transactions":9,"vwap":799},"2026-03-19",146400,{"date":966,"open":762,"high":884,"low":405,"close":405,"change":274,"percent_change":967,"volume":968,"transactions":9,"vwap":405},"2026-03-18",-2.34,36600,{"date":970,"open":404,"high":779,"low":635,"close":893,"change":195,"percent_change":971,"volume":972,"transactions":9,"vwap":893},"2026-03-17",-0.99,37800,{"date":974,"open":511,"high":975,"low":635,"close":744,"change":218,"percent_change":976,"volume":977,"transactions":9,"vwap":744},"2026-03-16",3.08,0.67,61600,{"date":979,"open":893,"high":800,"low":890,"close":511,"change":289,"percent_change":980,"volume":981,"transactions":9,"vwap":511},"2026-03-13",-1.32,28000,{"date":983,"open":511,"high":975,"low":635,"close":404,"change":659,"percent_change":984,"volume":985,"transactions":9,"vwap":404},"2026-03-12",2.36,37200,{"date":987,"open":890,"high":548,"low":890,"close":635,"change":218,"percent_change":988,"volume":989,"transactions":9,"vwap":635},"2026-03-11",0.68,26900,{"date":991,"open":767,"high":548,"low":814,"close":789,"change":992,"percent_change":953,"volume":968,"transactions":9,"vwap":789},"2026-03-10",-0.16,{"date":994,"open":800,"high":628,"low":744,"close":548,"change":464,"percent_change":995,"volume":996,"transactions":9,"vwap":548},"2026-03-09",1.63,25700,{"date":998,"open":665,"high":413,"low":800,"close":779,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":779},"2026-03-06",-0.23,-6.99,27000,{"date":1003,"open":548,"high":587,"low":762,"close":473,"change":757,"percent_change":1004,"volume":1005,"transactions":9,"vwap":473},"2026-03-05",5.45,182100,{"date":1007,"open":404,"high":724,"low":762,"close":724,"change":790,"percent_change":1008,"volume":1009,"transactions":9,"vwap":724},"2026-03-04",5.05,12200,{"date":1011,"open":635,"high":744,"low":823,"close":635,"change":195,"percent_change":1012,"volume":1013,"transactions":9,"vwap":635},"2026-03-03",-1,56400,{"date":1015,"open":635,"high":678,"low":890,"close":511,"change":113,"percent_change":1016,"volume":1017,"transactions":9,"vwap":511},"2026-03-02",-0.33,48700,{"date":1019,"open":800,"high":724,"low":893,"close":839,"change":480,"percent_change":1020,"volume":1021,"transactions":9,"vwap":839},"2026-02-27",-1.63,22900,{"date":1023,"open":800,"high":548,"low":789,"close":779,"change":218,"percent_change":138,"volume":1024,"transactions":9,"vwap":779},"2026-02-26",28700,{"date":1026,"open":639,"high":639,"low":511,"close":404,"change":218,"percent_change":138,"volume":1027,"transactions":9,"vwap":404},"2026-02-25",21000,{"date":1029,"open":893,"high":446,"low":789,"close":744,"change":659,"percent_change":281,"volume":1030,"transactions":9,"vwap":744},"2026-02-24",56600,{"date":1032,"open":767,"high":639,"low":799,"close":789,"change":992,"percent_change":953,"volume":1033,"transactions":9,"vwap":789},"2026-02-23",60900,{"date":1035,"open":404,"high":623,"low":884,"close":548,"change":659,"percent_change":27,"volume":1036,"transactions":9,"vwap":548},"2026-02-20",26200,{"date":1038,"open":404,"high":767,"low":744,"close":404,"change":333,"percent_change":1039,"volume":1040,"transactions":9,"vwap":404},"2026-02-19",-0.65,18400,{"date":1042,"open":975,"high":618,"low":404,"close":779,"change":289,"percent_change":1043,"volume":1044,"transactions":9,"vwap":779},"2026-02-18",-1.29,44500,{"date":1046,"open":975,"high":564,"low":800,"close":912,"change":573,"percent_change":1047,"volume":1048,"transactions":9,"vwap":912},"2026-02-17",0.98,32300,{"date":1050,"open":744,"high":564,"low":762,"close":767,"change":699,"percent_change":1051,"volume":1052,"transactions":9,"vwap":767},"2026-02-13",2.68,54600,{"date":1054,"open":800,"high":724,"low":853,"close":893,"change":195,"percent_change":971,"volume":1055,"transactions":9,"vwap":893},"2026-02-12",220100,{"date":1057,"open":884,"high":779,"low":890,"close":744,"change":21,"percent_change":1058,"volume":1059,"transactions":9,"vwap":744},"2026-02-11",0.33,34400,{"date":1061,"open":800,"high":623,"low":839,"close":839,"change":333,"percent_change":1062,"volume":1063,"transactions":9,"vwap":839},"2026-02-10",-0.66,28800,{"date":1065,"open":404,"high":975,"low":744,"close":884,"change":189,"percent_change":189,"volume":1066,"transactions":9,"vwap":884},"2026-02-09",33700,{"date":1068,"open":839,"high":912,"low":893,"close":884,"change":573,"percent_change":47,"volume":1069,"transactions":9,"vwap":884},"2026-02-06",40500,{"date":1071,"open":404,"high":779,"low":762,"close":511,"change":195,"percent_change":971,"volume":1072,"transactions":9,"vwap":511},"2026-02-05",49100,{"date":1074,"open":779,"high":975,"low":744,"close":884,"change":333,"percent_change":1062,"volume":1075,"transactions":9,"vwap":884},"2026-02-04",22200,{"date":1077,"open":767,"high":639,"low":744,"close":800,"change":21,"percent_change":1058,"volume":1078,"transactions":9,"vwap":800},"2026-02-03",50700,{"date":1080,"open":884,"high":548,"low":744,"close":404,"change":113,"percent_change":1016,"volume":1027,"transactions":9,"vwap":404},"2026-02-02",{"date":1082,"open":767,"high":623,"low":404,"close":800,"change":289,"percent_change":1043,"volume":1083,"transactions":9,"vwap":800},"2026-01-30",33600,{"date":1085,"open":473,"high":463,"low":799,"close":82,"change":397,"percent_change":1086,"volume":1087,"transactions":9,"vwap":82},"2026-01-29",-4.04,276200,{"date":1089,"open":654,"high":501,"low":565,"close":618,"change":406,"percent_change":1090,"volume":1091,"transactions":9,"vwap":618},"2026-01-28",-3.59,25100,{"date":1093,"open":444,"high":509,"low":433,"close":463,"change":573,"percent_change":1094,"volume":1095,"transactions":9,"vwap":463},"2026-01-27",0.91,7400,{"date":1097,"open":618,"high":525,"low":446,"close":495,"change":510,"percent_change":724,"volume":1098,"transactions":9,"vwap":495},"2026-01-26",104800,{"date":1100,"open":493,"high":89,"low":565,"close":565,"change":952,"percent_change":1101,"volume":1102,"transactions":9,"vwap":565},"2026-01-23",-4.46,64100,{"date":1104,"open":454,"high":501,"low":435,"close":454,"change":699,"percent_change":272,"volume":996,"transactions":9,"vwap":454},"2026-01-22",{"date":1106,"open":471,"high":653,"low":435,"close":665,"change":247,"percent_change":736,"volume":1107,"transactions":9,"vwap":665},"2026-01-21",25400,{"date":1109,"open":509,"high":627,"low":471,"close":463,"change":373,"percent_change":1110,"volume":1111,"transactions":9,"vwap":463},"2026-01-20",-3.19,135600,{"date":1113,"open":526,"high":547,"low":455,"close":486,"change":573,"percent_change":1114,"volume":1115,"transactions":9,"vwap":486},"2026-01-16",0.88,12000,{"date":1117,"open":524,"high":414,"low":454,"close":525,"change":373,"percent_change":1118,"volume":1119,"transactions":9,"vwap":525},"2026-01-15",-3.12,21200,{"date":1121,"open":1122,"high":1123,"low":486,"close":436,"change":464,"percent_change":1124,"volume":858,"transactions":9,"vwap":436},"2026-01-14",3.56,3.61,1.44,{"date":1126,"open":509,"high":1127,"low":455,"close":524,"change":189,"percent_change":189,"volume":1128,"transactions":9,"vwap":524},"2026-01-13",3.54,52900,{"date":1130,"open":627,"high":612,"low":455,"close":524,"change":480,"percent_change":1131,"volume":1132,"transactions":9,"vwap":524},"2026-01-12",-1.42,66200,{"date":1134,"open":610,"high":1135,"low":678,"close":436,"change":670,"percent_change":1136,"volume":1137,"transactions":9,"vwap":436},"2026-01-09",3.67,9.63,75300,{"date":1139,"open":800,"high":616,"low":800,"close":618,"change":1140,"percent_change":1141,"volume":942,"transactions":9,"vwap":618},"2026-01-08",0.19,6.27,{"date":1143,"open":975,"high":639,"low":884,"close":884,"change":195,"percent_change":1144,"volume":1021,"transactions":9,"vwap":884},"2026-01-07",-0.98,{"date":1146,"open":839,"high":724,"low":839,"close":779,"change":573,"percent_change":1147,"volume":1148,"transactions":9,"vwap":779},"2026-01-06",0.99,27500,{"date":1150,"open":839,"high":628,"low":893,"close":884,"change":573,"percent_change":47,"volume":1151,"transactions":9,"vwap":884},"2026-01-05",44600,{"date":1153,"open":724,"high":565,"low":380,"close":511,"change":566,"percent_change":1154,"volume":1155,"transactions":9,"vwap":511},"2026-01-02",-2.91,190400,{"date":1157,"open":82,"high":639,"low":884,"close":82,"change":265,"percent_change":1158,"volume":1159,"transactions":9,"vwap":82},"2025-12-31",1.31,46900,{"date":1161,"open":779,"high":548,"low":800,"close":800,"change":247,"percent_change":1162,"volume":1163,"transactions":9,"vwap":800},"2025-12-30",-1.93,38500,{"date":1165,"open":511,"high":724,"low":762,"close":548,"change":573,"percent_change":1166,"volume":1167,"transactions":9,"vwap":548},"2025-12-29",0.97,99400,{"date":1169,"open":628,"high":564,"low":511,"close":975,"change":274,"percent_change":1170,"volume":1171,"transactions":9,"vwap":975},"2025-12-26",-2.22,65900,{"date":1173,"open":565,"high":565,"low":800,"close":623,"change":289,"percent_change":1174,"volume":1175,"transactions":9,"vwap":623},"2025-12-24",-1.25,28300,{"date":1177,"open":665,"high":414,"low":639,"close":610,"change":566,"percent_change":1178,"volume":832,"transactions":9,"vwap":610},"2025-12-23",-2.74,{"date":1180,"open":975,"high":422,"low":779,"close":665,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":665},"2025-12-22",0.2,6.49,88400,{"date":1185,"open":678,"high":564,"low":779,"close":975,"change":549,"percent_change":1186,"volume":1187,"transactions":9,"vwap":975},"2025-12-19",-2.53,80400,{"date":1189,"open":617,"high":618,"low":975,"close":678,"change":189,"percent_change":189,"volume":1190,"transactions":9,"vwap":678},"2025-12-18",10200,{"date":1192,"open":617,"high":435,"low":404,"close":678,"change":189,"percent_change":189,"volume":1193,"transactions":9,"vwap":678},"2025-12-17",108600,{"date":1195,"open":654,"high":654,"low":511,"close":678,"change":289,"percent_change":1174,"volume":1196,"transactions":9,"vwap":678},"2025-12-16",121900,{"date":1198,"open":455,"high":525,"low":779,"close":446,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":446},"2025-12-15",-0.2,-5.88,153200,{"date":1203,"open":414,"high":422,"low":445,"close":455,"change":549,"percent_change":1204,"volume":1205,"transactions":9,"vwap":455},"2025-12-12",-2.3,13300,{"date":1207,"open":486,"high":1208,"low":89,"close":524,"change":510,"percent_change":890,"volume":1209,"transactions":9,"vwap":524},"2025-12-11",3.57,12600,{"date":1211,"open":495,"high":547,"low":473,"close":501,"change":1212,"percent_change":454,"volume":1213,"transactions":9,"vwap":501},"2025-12-10",0.11,36700,{"date":1215,"open":435,"high":413,"low":639,"close":435,"change":21,"percent_change":670,"volume":934,"transactions":9,"vwap":435},"2025-12-09",{"date":1217,"open":526,"high":526,"low":493,"close":493,"change":768,"percent_change":1218,"volume":620,"transactions":9,"vwap":493},"2025-12-08",-6.05,{"date":1220,"open":501,"high":547,"low":413,"close":526,"change":108,"percent_change":1221,"volume":1222,"transactions":9,"vwap":526},"2025-12-05",1.76,40800,{"date":1224,"open":1225,"high":1225,"low":501,"close":587,"change":885,"percent_change":1226,"volume":1227,"transactions":9,"vwap":587},"2025-12-04",3.6,-5.28,30800,{"date":1229,"open":526,"high":1225,"low":455,"close":1225,"change":611,"percent_change":486,"volume":1066,"transactions":9,"vwap":1225},"2025-12-03",{"date":1231,"open":525,"high":547,"low":445,"close":524,"change":108,"percent_change":1232,"volume":1233,"transactions":9,"vwap":524},"2025-12-02",1.75,20600,{"date":1235,"open":486,"high":524,"low":665,"close":525,"change":549,"percent_change":1236,"volume":1237,"transactions":9,"vwap":525},"2025-12-01",-2.29,34100,{"date":1239,"open":414,"high":1208,"low":524,"close":414,"change":21,"percent_change":1240,"volume":1241,"transactions":9,"vwap":414},"2025-11-28",0.29,13100,{"date":1243,"open":653,"high":1225,"low":653,"close":547,"change":573,"percent_change":1244,"volume":1245,"transactions":9,"vwap":547},"2025-11-26",0.87,22100,{"date":1247,"open":912,"high":524,"low":912,"close":653,"change":148,"percent_change":1248,"volume":721,"transactions":9,"vwap":653},"2025-11-25",12.34,{"date":1250,"open":618,"high":618,"low":884,"close":975,"change":774,"percent_change":1251,"volume":1252,"transactions":9,"vwap":975},"2025-11-24",-5.23,103400,{"date":1254,"open":433,"high":463,"low":618,"close":654,"change":694,"percent_change":1255,"volume":1256,"transactions":9,"vwap":654},"2025-11-21",-2.99,14800,{"date":1258,"open":413,"high":525,"low":618,"close":413,"change":274,"percent_change":1259,"volume":1260,"transactions":9,"vwap":413},"2025-11-20",-2.05,130300,{"date":1262,"open":526,"high":524,"low":89,"close":525,"change":21,"percent_change":1240,"volume":1263,"transactions":9,"vwap":525},"2025-11-19",26600,{"date":1265,"open":471,"high":526,"low":444,"close":587,"change":108,"percent_change":1266,"volume":1267,"transactions":9,"vwap":587},"2025-11-18",1.79,16900,{"date":1269,"open":627,"high":627,"low":444,"close":413,"change":1199,"percent_change":1270,"volume":1271,"transactions":9,"vwap":413},"2025-11-17",-5.63,77700,{"date":1273,"open":414,"high":1274,"low":414,"close":627,"change":464,"percent_change":1275,"volume":1276,"transactions":9,"vwap":627},"2025-11-14",3.68,1.43,27800,{"date":1278,"open":1123,"high":1279,"low":587,"close":414,"change":992,"percent_change":1280,"volume":1281,"transactions":9,"vwap":414},"2025-11-13",3.69,-4.37,349100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":274,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-11-12",3.72,3.8,3.65,3.66,-1.88,47400,{"date":1291,"open":773,"high":1292,"low":1279,"close":612,"change":333,"percent_change":1293,"volume":1294,"transactions":9,"vwap":612},"2025-11-11",3.76,-0.53,7900,{"date":1296,"open":1279,"high":1297,"low":1274,"close":425,"change":699,"percent_change":1298,"volume":806,"transactions":9,"vwap":425},"2025-11-10",3.87,2.18,{"date":1300,"open":1284,"high":1301,"low":664,"close":1135,"change":373,"percent_change":1154,"volume":1302,"transactions":9,"vwap":1135},"2025-11-07",3.74,36000,{"date":1304,"open":1292,"high":1285,"low":1301,"close":423,"change":274,"percent_change":1305,"volume":1267,"transactions":9,"vwap":423},"2025-11-06",-1.82,{"date":1307,"open":1308,"high":1297,"low":1285,"close":1309,"change":113,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-11-05",3.84,3.85,-0.26,11900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":566,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-11-04",3.9,4.04,3.79,3.86,-2.28,25300,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":510,"percent_change":316,"volume":869,"transactions":9,"vwap":1324},"2025-11-03",3.83,3.99,3.95,{"date":1326,"open":434,"high":1327,"low":434,"close":1309,"change":757,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1309},"2025-10-31",3.89,4.62,35800,{"date":1331,"open":1332,"high":1314,"low":1286,"close":1274,"change":646,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1274},"2025-10-30",3.82,-4.66,42600,{"date":1336,"open":1337,"high":1315,"low":1332,"close":1317,"change":274,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1317},"2025-10-29",3.94,-1.78,18200,{"date":1341,"open":1342,"high":1343,"low":1274,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-10-28",4.33,4.44,3.93,-0.43,-9.86,340500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":535,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-10-27",4.29,4.46,3.92,4.36,2.11,241400,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":289,"percent_change":686,"volume":1361,"transactions":9,"vwap":1360},"2025-10-24",4.34,4.19,4.27,12100,{"date":1363,"open":1360,"high":1342,"low":1364,"close":1365,"change":699,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-10-23",4.09,4.31,1.89,22800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":640,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-10-22",4.1,4.59,3.91,4.23,6.02,199500,{"date":1377,"open":1315,"high":1378,"low":1324,"close":1323,"change":566,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1323},"2025-10-21",4.28,-2.21,14000,{"date":1382,"open":1352,"high":1383,"low":1352,"close":1384,"change":1140,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-10-20",4.11,4.08,4.88,24100,{"date":1388,"open":1297,"high":1337,"low":1135,"close":1327,"change":189,"percent_change":189,"volume":1389,"transactions":9,"vwap":1327},"2025-10-17",80200,{"date":1391,"open":1384,"high":1364,"low":1322,"close":1327,"change":1199,"percent_change":1392,"volume":1102,"transactions":9,"vwap":1327},"2025-10-16",-4.89,{"date":1394,"open":29,"high":1395,"low":1396,"close":1364,"change":566,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1364},"2025-10-15",4.21,4.06,-2.15,59600,{"date":1400,"open":1401,"high":1373,"low":1402,"close":1401,"change":333,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-10-14",4.18,4.16,-0.48,52100,{"date":1406,"open":1350,"high":876,"low":1402,"close":29,"change":566,"percent_change":581,"volume":1407,"transactions":9,"vwap":29},"2025-10-13",65500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1350,"change":373,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1350},"2025-10-10",4.39,4.5,4.25,-2.5,57100,{"date":1416,"open":1365,"high":1417,"low":1378,"close":1417,"change":659,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-10-09",4.4,1.62,34600,{"date":1421,"open":1422,"high":1423,"low":1360,"close":1342,"change":218,"percent_change":1424,"volume":1066,"transactions":9,"vwap":1342},"2025-10-08",4.32,4.45,0.46,{"date":1426,"open":1427,"high":1343,"low":1428,"close":1365,"change":195,"percent_change":831,"volume":1429,"transactions":9,"vwap":1365},"2025-10-07",4.35,4.24,21500,{"date":1431,"open":1432,"high":1432,"low":1365,"close":1358,"change":629,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1358},"2025-10-06",4.61,-5.24,29800,{"date":1436,"open":1437,"high":26,"low":1437,"close":1438,"change":1212,"percent_change":210,"volume":1334,"transactions":9,"vwap":1438},"2025-10-03",4.48,4.58,{"date":1440,"open":1360,"high":1438,"low":1360,"close":1441,"change":437,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-10-02",4.47,6.18,123100,{"date":1445,"open":1402,"high":1412,"low":1402,"close":1395,"change":189,"percent_change":189,"volume":624,"transactions":9,"vwap":1395},"2025-10-01",{"date":1447,"open":29,"high":1360,"low":29,"close":1395,"change":21,"percent_change":640,"volume":1448,"transactions":9,"vwap":1395},"2025-09-30",19000,{"date":1450,"open":1373,"high":1412,"low":29,"close":29,"change":247,"percent_change":1451,"volume":1452,"transactions":9,"vwap":29},"2025-09-29",-1.41,62500,{"date":1454,"open":1360,"high":1360,"low":1395,"close":1455,"change":113,"percent_change":999,"volume":1289,"transactions":9,"vwap":1455},"2025-09-26",4.26,{"date":1457,"open":1358,"high":1353,"low":1455,"close":1360,"change":274,"percent_change":908,"volume":1339,"transactions":9,"vwap":1360},"2025-09-25",{"date":1459,"open":1460,"high":1343,"low":1360,"close":1358,"change":289,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1358},"2025-09-24",4.41,-0.91,52300,{"date":1464,"open":1460,"high":1460,"low":1358,"close":1465,"change":195,"percent_change":900,"volume":1339,"transactions":9,"vwap":1465},"2025-09-23",4.38,{"date":1467,"open":1465,"high":1468,"low":876,"close":1460,"change":573,"percent_change":988,"volume":1469,"transactions":9,"vwap":1460},"2025-09-22",4.43,38000,{"date":1471,"open":1472,"high":1473,"low":1427,"close":1465,"change":406,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1465},"2025-09-19",4.49,4.55,-2.67,104900,{"date":1477,"open":26,"high":1478,"low":1460,"close":1411,"change":517,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1411},"2025-09-18",4.72,-3.02,79000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":659,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-09-17",4.63,4.68,4.54,4.64,1.53,61100,{"date":1490,"open":1371,"high":1478,"low":1491,"close":1491,"change":21,"percent_change":426,"volume":1075,"transactions":9,"vwap":1491},"2025-09-16",4.57,{"date":1493,"open":97,"high":1494,"low":1485,"close":1495,"change":247,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-09-15",4.73,4.56,-1.3,47000,{"date":1499,"open":1473,"high":1478,"low":1437,"close":1328,"change":108,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1328},"2025-09-12",1.32,59200,{"date":1503,"open":1441,"high":1491,"low":1441,"close":1495,"change":218,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1495},"2025-09-11",0.44,27900,{"date":1507,"open":1410,"high":1508,"low":1365,"close":1485,"change":255,"percent_change":789,"volume":1509,"transactions":9,"vwap":1485},"2025-09-10",4.6,52400,{"date":1511,"open":1483,"high":26,"low":1365,"close":1460,"change":619,"percent_change":1512,"volume":1017,"transactions":9,"vwap":1460},"2025-09-09",-6.57,{"date":1514,"open":1351,"high":177,"low":1351,"close":1478,"change":487,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1478},"2025-09-08",6.79,172900,{"date":1518,"open":1519,"high":97,"low":1358,"close":1520,"change":549,"percent_change":1338,"volume":1521,"transactions":9,"vwap":1520},"2025-09-05",4.52,4.42,64400,{"date":1523,"open":1395,"high":1411,"low":1395,"close":1411,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1411},"2025-09-04",0.28,6.64,86000,{"date":1528,"open":1427,"high":1437,"low":29,"close":1529,"change":397,"percent_change":1255,"volume":1530,"transactions":9,"vwap":1529},"2025-09-03",4.22,47500,{"date":1532,"open":29,"high":1473,"low":1533,"close":1427,"change":640,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1427},"2025-09-02",4.13,5.84,185700,{"date":1537,"open":1323,"high":29,"low":1352,"close":1383,"change":1538,"percent_change":1438,"volume":1539,"transactions":9,"vwap":1383},"2025-08-29",0.18,212500,{"date":1541,"open":1542,"high":1542,"low":1297,"close":1344,"change":573,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1344},"2025-08-28",3.97,0.77,75200,{"date":1546,"open":1327,"high":1547,"low":1308,"close":1314,"change":480,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1314},"2025-08-27",4.03,-1.27,79200,{"date":1551,"open":1552,"high":1396,"low":1337,"close":1324,"change":373,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1324},"2025-08-26",4,-2.71,61700,{"date":1556,"open":664,"high":1533,"low":664,"close":1396,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1396},"2025-08-25",0.36,9.73,186100,{"date":1561,"open":425,"high":1316,"low":414,"close":773,"change":373,"percent_change":1562,"volume":1563,"transactions":9,"vwap":773},"2025-08-22",-2.89,391900,{"date":1565,"open":565,"high":1552,"low":724,"close":1566,"change":1166,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-08-21",3.81,34.15,2253400,{"date":1570,"open":848,"high":389,"low":381,"close":827,"change":573,"percent_change":1571,"volume":1572,"transactions":9,"vwap":827},"2025-08-20",1.07,9100,{"date":1574,"open":848,"high":823,"low":381,"close":853,"change":113,"percent_change":844,"volume":1319,"transactions":9,"vwap":853},"2025-08-19",{"date":1576,"open":389,"high":799,"low":853,"close":848,"change":189,"percent_change":189,"volume":1577,"transactions":9,"vwap":848},"2025-08-18",11000,{"date":1579,"open":853,"high":799,"low":853,"close":848,"change":333,"percent_change":1580,"volume":845,"transactions":9,"vwap":848},"2025-08-15",-0.7,{"date":1582,"open":827,"high":789,"low":382,"close":827,"change":333,"percent_change":1580,"volume":1205,"transactions":9,"vwap":827},"2025-08-14",{"date":1584,"open":396,"high":405,"low":848,"close":801,"change":195,"percent_change":1585,"volume":1586,"transactions":9,"vwap":801},"2025-08-13",-1.04,29900,{"date":1588,"open":381,"high":813,"low":381,"close":823,"change":510,"percent_change":1589,"volume":1590,"transactions":9,"vwap":823},"2025-08-12",3.58,14300,{"date":1592,"open":801,"high":799,"low":595,"close":390,"change":247,"percent_change":927,"volume":1593,"transactions":9,"vwap":390},"2025-08-11",23300,{"date":1595,"open":635,"high":635,"low":1596,"close":389,"change":333,"percent_change":1580,"volume":683,"transactions":9,"vwap":389},"2025-08-08",2.76,{"date":1598,"open":818,"high":813,"low":848,"close":818,"change":464,"percent_change":1599,"volume":1040,"transactions":9,"vwap":818},"2025-08-07",1.77,{"date":1601,"open":405,"high":762,"low":390,"close":848,"change":566,"percent_change":749,"volume":1602,"transactions":9,"vwap":848},"2025-08-06",42700,{"date":1604,"open":1596,"high":890,"low":595,"close":814,"change":757,"percent_change":1605,"volume":1606,"transactions":9,"vwap":814},"2025-08-05",6.2,47200,{"date":1608,"open":848,"high":814,"low":595,"close":941,"change":480,"percent_change":1609,"volume":1610,"transactions":9,"vwap":941},"2025-08-04",-1.79,24000,{"date":1612,"open":848,"high":818,"low":880,"close":390,"change":195,"percent_change":854,"volume":1613,"transactions":9,"vwap":390},"2025-08-01",30500,{"date":1615,"open":762,"high":975,"low":380,"close":848,"change":992,"percent_change":1616,"volume":1617,"transactions":9,"vwap":848},"2025-07-31",-5.37,94500,{"date":1619,"open":823,"high":610,"low":823,"close":762,"change":535,"percent_change":548,"volume":1620,"transactions":9,"vwap":762},"2025-07-30",138500,{"date":1622,"open":890,"high":616,"low":848,"close":823,"change":694,"percent_change":1623,"volume":1624,"transactions":9,"vwap":823},"2025-07-29",-3.34,114600,{"date":1626,"open":884,"high":639,"low":789,"close":893,"change":480,"percent_change":1627,"volume":989,"transactions":9,"vwap":893},"2025-07-28",-1.64,{"date":1629,"open":617,"high":617,"low":511,"close":404,"change":397,"percent_change":1630,"volume":1631,"transactions":9,"vwap":404},"2025-07-25",-4.1,10000,{"date":1633,"open":564,"high":446,"low":724,"close":617,"change":195,"percent_change":1634,"volume":1635,"transactions":9,"vwap":617},"2025-07-24",-0.94,21600,{"date":1637,"open":912,"high":446,"low":839,"close":446,"change":557,"percent_change":1638,"volume":1639,"transactions":9,"vwap":446},"2025-07-23",5.26,24600,{"date":1641,"open":799,"high":623,"low":396,"close":404,"change":790,"percent_change":1642,"volume":1643,"transactions":9,"vwap":404},"2025-07-22",5.19,35100,{"date":1645,"open":801,"high":814,"low":389,"close":823,"change":659,"percent_change":309,"volume":1646,"transactions":9,"vwap":823},"2025-07-21",30400,{"date":1648,"open":795,"high":801,"low":1596,"close":848,"change":21,"percent_change":1557,"volume":704,"transactions":9,"vwap":848},"2025-07-18",{"date":1650,"open":839,"high":767,"low":853,"close":853,"change":406,"percent_change":1630,"volume":1651,"transactions":9,"vwap":853},"2025-07-17",25500,{"date":1653,"open":890,"high":839,"low":390,"close":813,"change":21,"percent_change":1654,"volume":1205,"transactions":9,"vwap":813},"2025-07-16",0.34,{"date":1656,"open":795,"high":789,"low":853,"close":405,"change":108,"percent_change":1657,"volume":1613,"transactions":9,"vwap":405},"2025-07-15",2.1,{"date":1659,"open":628,"high":565,"low":853,"close":801,"change":1310,"percent_change":1660,"volume":1661,"transactions":9,"vwap":801},"2025-07-14",-8.33,74700,{"date":1663,"open":404,"high":678,"low":511,"close":724,"change":699,"percent_change":331,"volume":1664,"transactions":9,"vwap":724},"2025-07-11",19800,{"date":1666,"open":511,"high":767,"low":645,"close":404,"change":573,"percent_change":47,"volume":1083,"transactions":9,"vwap":404},"2025-07-10",{"date":1668,"open":813,"high":884,"low":827,"close":839,"change":1212,"percent_change":1316,"volume":1036,"transactions":9,"vwap":839},"2025-07-09",{"date":1670,"open":789,"high":884,"low":396,"close":799,"change":480,"percent_change":1671,"volume":1672,"transactions":9,"vwap":799},"2025-07-08",-1.69,35300,{"date":1674,"open":890,"high":744,"low":795,"close":789,"change":113,"percent_change":809,"volume":1675,"transactions":9,"vwap":789},"2025-07-07",29100,{"date":1677,"open":818,"high":800,"low":389,"close":890,"change":535,"percent_change":628,"volume":1678,"transactions":9,"vwap":890},"2025-07-03",43000,{"date":1680,"open":389,"high":799,"low":380,"close":818,"change":573,"percent_change":1681,"volume":1682,"transactions":9,"vwap":818},"2025-07-02",1.06,45500,{"date":1684,"open":848,"high":823,"low":595,"close":827,"change":573,"percent_change":1571,"volume":1530,"transactions":9,"vwap":827},"2025-07-01",{"date":1686,"open":848,"high":795,"low":371,"close":853,"change":464,"percent_change":1687,"volume":1688,"transactions":9,"vwap":853},"2025-06-30",1.81,21900,{"date":1690,"open":853,"high":795,"low":349,"close":1596,"change":113,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1596},"2025-06-27",-0.36,20200,{"date":1694,"open":795,"high":795,"low":880,"close":382,"change":247,"percent_change":1695,"volume":1696,"transactions":9,"vwap":382},"2025-06-26",-2.12,18700,{"date":1698,"open":801,"high":823,"low":380,"close":795,"change":289,"percent_change":1699,"volume":897,"transactions":9,"vwap":795},"2025-06-25",-1.39,{"date":1701,"open":795,"high":813,"low":941,"close":818,"change":265,"percent_change":1702,"volume":897,"transactions":9,"vwap":818},"2025-06-24",1.41,{"date":1704,"open":382,"high":645,"low":348,"close":795,"change":108,"percent_change":1705,"volume":1706,"transactions":9,"vwap":795},"2025-06-23",2.17,76300,{"date":1708,"open":813,"high":893,"low":371,"close":382,"change":694,"percent_change":1709,"volume":1710,"transactions":9,"vwap":382},"2025-06-20",-3.48,79400,{"date":1712,"open":890,"high":762,"low":795,"close":818,"change":566,"percent_change":1713,"volume":1714,"transactions":9,"vwap":818},"2025-06-18",-3.04,17700,{"date":1716,"open":890,"high":884,"low":827,"close":890,"change":289,"percent_change":1717,"volume":1718,"transactions":9,"vwap":890},"2025-06-17",-1.33,21800,{"date":1720,"open":511,"high":678,"low":762,"close":511,"change":113,"percent_change":1016,"volume":1721,"transactions":9,"vwap":511},"2025-06-16",18000,{"date":1723,"open":444,"high":413,"low":813,"close":839,"change":809,"percent_change":1724,"volume":1725,"transactions":9,"vwap":839},"2025-06-13",-10.15,26700,{"date":1727,"open":610,"high":501,"low":610,"close":413,"change":1212,"percent_change":455,"volume":1728,"transactions":9,"vwap":413},"2025-06-12",41000,{"date":1730,"open":639,"high":509,"low":405,"close":616,"change":1140,"percent_change":427,"volume":1731,"transactions":9,"vwap":616},"2025-06-11",97900,{"date":1733,"open":254,"high":616,"low":254,"close":800,"change":1424,"percent_change":1734,"volume":1735,"transactions":9,"vwap":800},"2025-06-10",17.76,162100,{"date":1737,"open":254,"high":340,"low":355,"close":917,"change":573,"percent_change":1738,"volume":764,"transactions":9,"vwap":917},"2025-06-09",1.17,{"date":1740,"open":940,"high":940,"low":239,"close":355,"change":274,"percent_change":1741,"volume":1742,"transactions":9,"vwap":355},"2025-06-06",-2.66,37300,{"date":1744,"open":316,"high":940,"low":316,"close":331,"change":113,"percent_change":365,"volume":1745,"transactions":9,"vwap":331},"2025-06-05",17000,{"date":1747,"open":316,"high":1051,"low":355,"close":1748,"change":464,"percent_change":1749,"volume":700,"transactions":9,"vwap":1748},"2025-06-04",2.64,1.93,{"date":1751,"open":325,"high":348,"low":239,"close":917,"change":189,"percent_change":189,"volume":1752,"transactions":9,"vwap":917},"2025-06-03",17400,{"date":1754,"open":317,"high":348,"low":239,"close":917,"change":573,"percent_change":1738,"volume":1755,"transactions":9,"vwap":917},"2025-06-02",18600,{"date":1757,"open":342,"high":349,"low":1758,"close":355,"change":274,"percent_change":1741,"volume":1639,"transactions":9,"vwap":355},"2025-05-30",2.55,{"date":1760,"open":316,"high":940,"low":239,"close":331,"change":699,"percent_change":628,"volume":721,"transactions":9,"vwap":331},"2025-05-29",{"date":1762,"open":349,"high":941,"low":1763,"close":1758,"change":992,"percent_change":1764,"volume":1187,"transactions":9,"vwap":1758},"2025-05-28",2.5,-5.9,{"date":1766,"open":814,"high":813,"low":349,"close":349,"change":646,"percent_change":1767,"volume":1768,"transactions":9,"vwap":349},"2025-05-27",-6.23,13900,{"date":1770,"open":799,"high":813,"low":380,"close":823,"change":464,"percent_change":1221,"volume":1771,"transactions":9,"vwap":823},"2025-05-23",51300,{"date":1773,"open":187,"high":823,"low":187,"close":827,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":827},"2025-05-22",0.41,16.87,59400,{"date":1778,"open":325,"high":917,"low":187,"close":17,"change":1199,"percent_change":1779,"volume":1780,"transactions":9,"vwap":17},"2025-05-21",-7.6,30000,{"date":1782,"open":363,"high":941,"low":331,"close":331,"change":549,"percent_change":904,"volume":1752,"transactions":9,"vwap":331},"2025-05-20",{"date":1784,"open":390,"high":823,"low":940,"close":349,"change":694,"percent_change":1785,"volume":1745,"transactions":9,"vwap":349},"2025-05-19",-3.56,{"date":1787,"open":848,"high":818,"low":941,"close":853,"change":464,"percent_change":1687,"volume":1788,"transactions":9,"vwap":853},"2025-05-16",19300,{"date":1790,"open":325,"high":381,"low":325,"close":1596,"change":1538,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1596},"2025-05-15",6.98,20700,{"date":1794,"open":1748,"high":941,"low":325,"close":325,"change":566,"percent_change":868,"volume":865,"transactions":9,"vwap":325},"2025-05-14",{"date":1796,"open":331,"high":595,"low":331,"close":940,"change":218,"percent_change":1797,"volume":1798,"transactions":9,"vwap":940},"2025-05-13",0.75,80700,{"date":1800,"open":940,"high":853,"low":331,"close":348,"change":510,"percent_change":1352,"volume":1021,"transactions":9,"vwap":348},"2025-05-12",{"date":1802,"open":254,"high":341,"low":239,"close":1758,"change":113,"percent_change":1803,"volume":700,"transactions":9,"vwap":1758},"2025-05-09",-0.39,{"date":1805,"open":1806,"high":316,"low":27,"close":355,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":355},"2025-05-08",2.33,0.27,11.79,75500,{"date":1811,"open":27,"high":1812,"low":1813,"close":1814,"change":189,"percent_change":189,"volume":1815,"transactions":9,"vwap":1814},"2025-05-07",2.31,2.26,2.29,8400,{"date":1817,"open":1813,"high":281,"low":1818,"close":1814,"change":333,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1814},"2025-05-06",2.21,-0.87,46800,{"date":1822,"open":1823,"high":355,"low":178,"close":1812,"change":774,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1812},"2025-05-05",2.49,-6.85,216400,{"date":1827,"open":984,"high":1763,"low":984,"close":309,"change":790,"percent_change":1828,"volume":828,"transactions":9,"vwap":309},"2025-05-02",6.44,{"date":1830,"open":281,"high":16,"low":1806,"close":1806,"change":195,"percent_change":1548,"volume":1831,"transactions":9,"vwap":1806},"2025-05-01",39500,{"date":1833,"open":187,"high":1758,"low":282,"close":984,"change":247,"percent_change":1834,"volume":1835,"transactions":9,"vwap":984},"2025-04-30",-2.48,40100,{"date":1837,"open":1838,"high":239,"low":1838,"close":204,"change":108,"percent_change":317,"volume":1839,"transactions":9,"vwap":204},"2025-04-29",2.35,33400,{"date":1841,"open":272,"high":254,"low":282,"close":984,"change":289,"percent_change":1842,"volume":1843,"transactions":9,"vwap":984},"2025-04-28",-1.67,77000,{"date":1845,"open":272,"high":325,"low":1838,"close":16,"change":549,"percent_change":1846,"volume":1847,"transactions":9,"vwap":16},"2025-04-25",-3.23,14700,{"date":1849,"open":282,"high":1763,"low":282,"close":309,"change":699,"percent_change":471,"volume":1850,"transactions":9,"vwap":309},"2025-04-24",14100,{"date":1852,"open":187,"high":211,"low":1814,"close":16,"change":573,"percent_change":181,"volume":1853,"transactions":9,"vwap":16},"2025-04-23",50100,{"date":182,"open":1806,"high":204,"low":282,"close":281,"change":265,"percent_change":1855,"volume":1856,"transactions":9,"vwap":281},1.72,15600]