[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCEL":3,"homepage-market-summary":29,"stock-historical-CCEL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CCEL","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},"Cryo-Cell International Inc.","NYSE American",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","Cryo-Cell International Inc is engaged in cellular processing and cryogenic storage. The company is organized into three reportable segments namely cellular processing and cryogenic storage, with a focus on the collection and preservation of umbilical cord blood and tissue stem cells for family use and the manufacturing of PrepaCyte CB units segment, which is a processing technology used to process umbilical cord blood stem cells. The cellular processing and cryogenic storage of umbilical cord blood stem cells for public use. The company generates maximum revenue from Cellular processing and Cryogenic storage and it derives revenue from processing and testing fees and Storage segment.","76","Oldsmar, FL",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.99,4.105,4.05,-0.06,-1.48,1488.733952,189,4.0922,4.9,2.72,13384.963081541833,58.3,8179,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},6.35,13785,5031425.733467,-28.24,"2025-04-22",[181,182,191,201,208,217,225,233,242,251,261,269,279,289,299,306,315,324,331,339,346,355,364,373,379,386,392,400,411,418,425,436,447,456,466,475,485,494,502,509,518,527,535,542,550,560,568,576,584,591,599,605,611,619,628,633,639,646,650,655,662,668,673,676,682,688,694,698,705,711,715,719,723,728,733,737,741,745,748,751,754,759,765,768,772,776,782,786,793,797,801,806,810,815,817,819,822,826,831,835,839,844,846,851,854,858,862,865,868,872,878,883,888,893,897,900,904,909,913,918,923,927,931,936,941,945,949,952,955,958,962,968,973,976,984,988,992,995,1001,1007,1012,1019,1024,1026,1029,1033,1037,1040,1043,1047,1051,1054,1057,1060,1062,1065,1068,1070,1074,1078,1081,1084,1088,1091,1094,1097,1100,1103,1106,1110,1114,1116,1118,1121,1124,1127,1131,1135,1137,1139,1142,1145,1147,1151,1155,1159,1162,1164,1166,1169,1173,1176,1178,1180,1183,1187,1190,1194,1198,1201,1205,1209,1214,1219,1222,1225,1229,1231,1235,1238,1243,1247,1251,1257,1260,1263,1268,1271,1275,1277,1280,1283,1286,1288,1292,1294,1298,1302,1306,1311,1316,1321,1324,1327,1330,1336,1340,1344,1347,1351,1355,1359,1362,1364,1367,1369,1371,1375,1378,1381,1383,1386,1391,1395,1398,1402,1406,1414,1420,1424,1429,1434,1438,1441,1444,1446,1449,1454,1457,1460,1464,1467,1472,1475,1480,1486,1492,1495,1499,1504,1506,1509,1513,1517,1521,1525,1529,1532,1535,1537,1540,1546,1553,1556,1559,1562,1565,1568,1571,1575,1578,1581,1586,1592,1596,1600,1602,1605,1608,1612,1614,1617,1620,1626,1630,1634,1638,1643,1645,1649,1654,1657,1661,1664,1669,1672,1675,1679,1683,1688,1692,1696,1699,1704,1708,1711,1714,1717,1719,1722,1725,1729,1732,1735,1738,1741,1745,1747,1750,1753,1755,1757,1759,1761,1764,1766,1768,1772,1776,1781,1787,1793,1798,1803,1809],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":16,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.14,3.96,-0.15,-3.57,27893.445438,770,4.3406,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.1998,4.2,4.15,0.15,3.7,2161.557582,78,4.1616,{"date":202,"open":18,"high":18,"low":18,"close":18,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",-0.11,-2.64,545.2295,112,4.0811,{"date":209,"open":210,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",4.16,4.145,-0.08,-1.89,1907.435706,77,4.1512,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",4.24,0.21,5.21,330.289596,76,4.1699,{"date":226,"open":16,"high":184,"low":227,"close":228,"change":229,"percent_change":45,"volume":230,"transactions":231,"vwap":232},"2026-09-24",3.81,4.03,0.04,6820.905687,163,4.0543,{"date":234,"open":235,"high":236,"low":16,"close":16,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",4.01,4.0545,-0.17,-4.09,1193.950835,127,4.0135,{"date":243,"open":244,"high":245,"low":244,"close":210,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",3.625,4.61,0.63,17.85,30264.748877,634,4.071,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",4.3218,3.49,3.53,-0.87,-19.77,11072.353941,460,3.8685,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":196,"percent_change":255,"volume":266,"transactions":267,"vwap":268},"2026-09-18",4.17,4.4,4,10991.113967,592,4.2893,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",4.41,4.13,4.25,-0.16,-3.63,6476.2295,714,4.2736,{"date":280,"open":281,"high":282,"low":283,"close":271,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",4.47,4.5034,4.11,0.03,0.68,14992.220305,412,4.3733,{"date":290,"open":264,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",4.45,4.27,4.38,-0.02,-0.45,15036.321173,569,4.3845,{"date":300,"open":195,"high":301,"low":195,"close":264,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",4.625,0,62439.045045,1101,4.434,{"date":307,"open":308,"high":309,"low":308,"close":264,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",4.02,4.58,0.28,6.8,21137.45911,629,4.4531,{"date":316,"open":210,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",4.4122,4.12,0.01,0.24,20575.241744,216,4.2943,{"date":325,"open":326,"high":326,"low":283,"close":283,"change":186,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",4.34,-3.52,3959.2295,235,4.2468,{"date":332,"open":333,"high":264,"low":194,"close":334,"change":294,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",4.23,4.26,-0.47,35810.898498,1523,4.3036,{"date":340,"open":194,"high":341,"low":194,"close":341,"change":229,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",4.28,0.94,4357.251994,260,4.2607,{"date":347,"open":194,"high":348,"low":349,"close":219,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",4.3663,4.0406,0.2,4.95,9740.222013,429,4.1473,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",4.1796,4.04,-0.1246,-2.99,2127.317073,117,4.1189,{"date":365,"open":366,"high":366,"low":272,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",4.22,4.1646,-0.0354,-0.84,6409.8995,448,4.1767,{"date":374,"open":265,"high":366,"low":265,"close":194,"change":350,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",5,10254.4765,271,4.1286,{"date":380,"open":219,"high":271,"low":265,"close":265,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",-0.23,-5.44,6448.069429,620,4.2507,{"date":387,"open":388,"high":388,"low":333,"close":333,"change":294,"percent_change":335,"volume":389,"transactions":390,"vwap":391},"2026-08-27",4.32,3227.2295,580,4.2823,{"date":393,"open":219,"high":394,"low":219,"close":273,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",4.5313,-0.05,-1.16,4915.8033,515,4.3372,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",4.39,4.6,4.0519,4.3,-0.09,-2.05,10712.594202,750,4.4417,{"date":412,"open":413,"high":413,"low":366,"close":402,"change":237,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",4.63,-3.73,69651.593195,2598,4.3777,{"date":419,"open":334,"high":24,"low":358,"close":420,"change":146,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",4.56,9.09,51353.965683,1549,4.4828,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",4.08,4.3038,3.9501,4.18,0.11,2.7,19556.235571,507,4.1891,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",3.98,4.19,3.86,4.07,0.14,3.56,11177.939476,422,4.0641,{"date":448,"open":449,"high":195,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",3.71,3.93,0.23,6.22,10902.778759,331,3.9383,{"date":457,"open":458,"high":459,"low":460,"close":197,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",3.82,3.995,3.675,-0.26,-6.57,11992.457449,425,3.8537,{"date":467,"open":468,"high":318,"low":469,"close":185,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",3.91,3.9,0.065,1.67,12441.701561,339,3.9543,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",3.88,3.895,3.76,0.015,0.39,8865.395665,394,3.8093,{"date":486,"open":487,"high":439,"low":488,"close":477,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",3.15,3.13,0.37,10.54,681354.332489,12062,3.6638,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":302,"percent_change":302,"volume":499,"transactions":500,"vwap":501},"2026-08-11",3.69,3.5,3.51,10021,309,3.5573,{"date":503,"open":504,"high":504,"low":505,"close":498,"change":406,"percent_change":506,"volume":507,"transactions":500,"vwap":508},"2026-08-10",3.65,3.36,-2.5,6260.637042,3.4775,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":284,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",3.48,3.62,3.6,0.84,6737.028793,311,3.5939,{"date":519,"open":497,"high":520,"low":254,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",3.84,3.57,-0.07,-1.92,34320.57217,1575,3.6241,{"date":528,"open":504,"high":449,"low":255,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",3.64,0.08,2.25,5282.208851,635,3.6234,{"date":536,"open":498,"high":537,"low":498,"close":443,"change":530,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",3.725,2.3,10865.684563,624,3.5719,{"date":543,"open":544,"high":496,"low":545,"close":511,"change":106,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",3.59,3.305,1.75,6588.817302,351,3.589,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":106,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",3.29,3.55,3.28,3.42,1.79,7547.824852,306,3.4005,{"date":561,"open":562,"high":197,"low":563,"close":505,"change":111,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",3.54,3.35,-0.3,20678.543768,1296,3.5257,{"date":569,"open":570,"high":571,"low":572,"close":87,"change":111,"percent_change":564,"volume":573,"transactions":574,"vwap":575},"2026-07-29",3.43,3.66,3.1801,14327.586592,946,3.427,{"date":577,"open":578,"high":498,"low":579,"close":579,"change":530,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",3.425,3.38,2.42,5391,192,3.4389,{"date":585,"open":586,"high":513,"low":586,"close":586,"change":274,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",3.3,-4.62,6646.707456,398,3.5057,{"date":592,"open":544,"high":544,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",3.46,-0.04,-1.14,2998.865041,336,3.537,{"date":600,"open":512,"high":512,"low":254,"close":497,"change":594,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",-1.13,3460.187773,548,3.5557,{"date":606,"open":529,"high":607,"low":586,"close":562,"change":229,"percent_change":608,"volume":609,"transactions":610,"vwap":549},"2026-07-22",3.8699,1.14,29942.9425,860,{"date":612,"open":497,"high":529,"low":613,"close":497,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",3.337,0.052,1.51,12559.510949,695,3.5087,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",3.47,3.448,-0.012,-0.35,1700.9425,187,3.446,{"date":629,"open":562,"high":630,"low":593,"close":593,"change":294,"percent_change":631,"volume":632,"transactions":9,"vwap":593},"2026-07-17",3.8,-0.57,17700,{"date":634,"open":635,"high":496,"low":579,"close":511,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":511},"2026-07-16",3.4,-0.1,-2.79,7600,{"date":640,"open":570,"high":641,"low":570,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-15",3.75,3.58,0.18,5.29,15200,{"date":647,"open":497,"high":562,"low":635,"close":635,"change":636,"percent_change":648,"volume":649,"transactions":9,"vwap":635},"2026-07-14",-2.86,4000,{"date":651,"open":652,"high":497,"low":652,"close":497,"change":530,"percent_change":653,"volume":654,"transactions":9,"vwap":497},"2026-07-13",3.24,2.34,3100,{"date":656,"open":657,"high":658,"low":657,"close":555,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":555},"2026-07-10",3.26,3.52,-0.12,-3.39,3700,{"date":663,"open":664,"high":641,"low":665,"close":562,"change":431,"percent_change":666,"volume":667,"transactions":9,"vwap":562},"2026-07-09",3.68,3.45,3.21,5600,{"date":669,"open":658,"high":504,"low":570,"close":570,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":570},"2026-07-08",-0.14,-3.92,4200,{"date":674,"open":529,"high":504,"low":497,"close":521,"change":594,"percent_change":675,"volume":654,"transactions":9,"vwap":521},"2026-07-07",-1.11,{"date":677,"open":586,"high":678,"low":666,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-06",3.61,0.27,8.08,11100,{"date":683,"open":621,"high":621,"low":684,"close":685,"change":106,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-02",3.14,3.34,1.83,75100,{"date":689,"open":690,"high":658,"low":487,"close":554,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":554},"2026-07-01",3.19,0.09,2.82,16500,{"date":695,"open":658,"high":658,"low":690,"close":690,"change":696,"percent_change":671,"volume":697,"transactions":9,"vwap":690},"2026-06-30",-0.13,14300,{"date":699,"open":700,"high":630,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-29",3.18,3.32,0.42,14.48,24400,{"date":706,"open":635,"high":635,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-26",2.9,-0.94,-24.48,19000,{"date":712,"open":498,"high":520,"low":498,"close":520,"change":229,"percent_change":713,"volume":714,"transactions":9,"vwap":520},"2026-06-25",1.05,3400,{"date":716,"open":665,"high":630,"low":665,"close":630,"change":636,"percent_change":717,"volume":718,"transactions":9,"vwap":630},"2026-06-24",-2.56,3600,{"date":720,"open":641,"high":469,"low":721,"close":469,"change":431,"percent_change":707,"volume":722,"transactions":9,"vwap":469},"2026-06-23",3.72,1800,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":461,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-22",3.79,-6.42,700,{"date":729,"open":254,"high":18,"low":593,"close":18,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":18},"2026-06-18",0.52,14.73,14200,{"date":734,"open":665,"high":642,"low":665,"close":255,"change":530,"percent_change":735,"volume":736,"transactions":9,"vwap":255},"2026-06-17",2.32,1100,{"date":738,"open":635,"high":665,"low":685,"close":665,"change":186,"percent_change":739,"volume":740,"transactions":9,"vwap":665},"2026-06-16",-4.17,1600,{"date":742,"open":511,"high":743,"low":511,"close":513,"change":229,"percent_change":744,"volume":718,"transactions":9,"vwap":513},"2026-06-15",3.63,1.12,{"date":746,"open":665,"high":443,"low":665,"close":443,"change":522,"percent_change":747,"volume":722,"transactions":9,"vwap":443},"2026-06-12",-1.93,{"date":749,"open":641,"high":641,"low":621,"close":743,"change":302,"percent_change":302,"volume":750,"transactions":9,"vwap":743},"2026-06-11",9000,{"date":752,"open":529,"high":197,"low":513,"close":743,"change":643,"percent_change":753,"volume":661,"transactions":9,"vwap":743},"2026-06-10",5.22,{"date":755,"open":665,"high":665,"low":665,"close":665,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":665},"2026-06-09",-0.22,-5.99,2300,{"date":760,"open":665,"high":761,"low":665,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-08",3.67,0.17,4.86,4500,{"date":766,"open":497,"high":497,"low":497,"close":497,"change":302,"percent_change":302,"volume":767,"transactions":9,"vwap":497},"2026-06-05",10,{"date":769,"open":497,"high":498,"low":497,"close":497,"change":770,"percent_change":771,"volume":672,"transactions":9,"vwap":497},"2026-06-04",0.05,1.45,{"date":773,"open":570,"high":665,"low":555,"close":665,"change":106,"percent_change":774,"volume":775,"transactions":9,"vwap":665},"2026-06-03",1.77,2100,{"date":777,"open":778,"high":443,"low":778,"close":779,"change":274,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-02",3.25,3.39,-4.51,2000,{"date":783,"open":197,"high":197,"low":665,"close":553,"change":643,"percent_change":784,"volume":785,"transactions":9,"vwap":553},"2026-06-01",5.34,3800,{"date":787,"open":788,"high":497,"low":789,"close":87,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":87},"2026-05-29",3.33,2.97,-0.25,-6.91,8200,{"date":794,"open":255,"high":512,"low":552,"close":512,"change":451,"percent_change":795,"volume":796,"transactions":9,"vwap":512},"2026-05-28",6.78,15800,{"date":798,"open":563,"high":254,"low":788,"close":779,"change":111,"percent_change":799,"volume":800,"transactions":9,"vwap":779},"2026-05-27",-0.29,19400,{"date":802,"open":552,"high":443,"low":803,"close":635,"change":19,"percent_change":804,"volume":805,"transactions":9,"vwap":635},"2026-05-26",3.23,-1.73,20800,{"date":807,"open":593,"high":593,"low":593,"close":593,"change":808,"percent_change":809,"volume":740,"transactions":9,"vwap":593},"2026-05-22",0.02,0.58,{"date":811,"open":621,"high":553,"low":812,"close":812,"change":395,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-21",3.44,-1.43,5300,{"date":816,"open":621,"high":642,"low":812,"close":254,"change":294,"percent_change":631,"volume":667,"transactions":9,"vwap":254},"2026-05-20",{"date":818,"open":555,"high":498,"low":555,"close":498,"change":594,"percent_change":601,"volume":781,"transactions":9,"vwap":498},"2026-05-19",{"date":820,"open":571,"high":496,"low":553,"close":553,"change":522,"percent_change":747,"volume":821,"transactions":9,"vwap":553},"2026-05-18",5400,{"date":823,"open":562,"high":664,"low":255,"close":512,"change":19,"percent_change":824,"volume":825,"transactions":9,"vwap":512},"2026-05-15",-1.63,2600,{"date":827,"open":553,"high":828,"low":555,"close":664,"change":643,"percent_change":829,"volume":830,"transactions":9,"vwap":664},"2026-05-14",3.78,5.14,21000,{"date":832,"open":571,"high":469,"low":833,"close":497,"change":691,"percent_change":834,"volume":649,"transactions":9,"vwap":497},"2026-05-13",3.41,2.64,{"date":836,"open":833,"high":833,"low":833,"close":833,"change":203,"percent_change":837,"volume":838,"transactions":9,"vwap":833},"2026-05-12",-3.12,2700,{"date":840,"open":621,"high":553,"low":833,"close":658,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":658},"2026-05-11",0.07,2.03,7700,{"date":845,"open":833,"high":562,"low":833,"close":665,"change":696,"percent_change":275,"volume":764,"transactions":9,"vwap":665},"2026-05-08",{"date":847,"open":658,"high":848,"low":498,"close":642,"change":770,"percent_change":849,"volume":850,"transactions":9,"vwap":642},"2026-05-07",3.73,1.42,7100,{"date":852,"open":833,"high":678,"low":833,"close":255,"change":302,"percent_change":302,"volume":853,"transactions":9,"vwap":255},"2026-05-06",6100,{"date":855,"open":593,"high":571,"low":593,"close":255,"change":808,"percent_change":856,"volume":857,"transactions":9,"vwap":255},"2026-05-05",0.57,7800,{"date":859,"open":658,"high":504,"low":555,"close":498,"change":319,"percent_change":860,"volume":861,"transactions":9,"vwap":498},"2026-05-04",0.29,8000,{"date":863,"open":593,"high":504,"low":665,"close":497,"change":530,"percent_change":653,"volume":864,"transactions":9,"vwap":497},"2026-05-01",9900,{"date":866,"open":498,"high":498,"low":555,"close":555,"change":636,"percent_change":867,"volume":649,"transactions":9,"vwap":555},"2026-04-30",-2.84,{"date":869,"open":254,"high":197,"low":555,"close":658,"change":770,"percent_change":870,"volume":871,"transactions":9,"vwap":658},"2026-04-29",1.44,21200,{"date":873,"open":874,"high":874,"low":833,"close":621,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":621},"2026-04-28",4.1,-0.61,-14.95,30300,{"date":879,"open":833,"high":427,"low":833,"close":427,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":427},"2026-04-27",0.41,11.17,20000,{"date":884,"open":812,"high":265,"low":555,"close":761,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":761},"2026-04-24",-0.24,-6.14,8500,{"date":889,"open":255,"high":468,"low":255,"close":468,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":468},"2026-04-23",0.33,9.22,9400,{"date":894,"open":443,"high":642,"low":443,"close":642,"change":808,"percent_change":895,"volume":896,"transactions":9,"vwap":642},"2026-04-22",0.56,1500,{"date":898,"open":544,"high":678,"low":443,"close":443,"change":302,"percent_change":302,"volume":899,"transactions":9,"vwap":443},"2026-04-21",3000,{"date":901,"open":544,"high":513,"low":833,"close":443,"change":902,"percent_change":254,"volume":903,"transactions":9,"vwap":443},"2026-04-20",0.12,10100,{"date":905,"open":504,"high":641,"low":833,"close":812,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":812},"2026-04-17",-0.18,-4.97,6700,{"date":910,"open":197,"high":468,"low":678,"close":512,"change":406,"percent_change":911,"volume":912,"transactions":9,"vwap":512},"2026-04-16",-2.43,9600,{"date":914,"open":833,"high":915,"low":833,"close":449,"change":229,"percent_change":916,"volume":917,"transactions":9,"vwap":449},"2026-04-15",3.85,1.09,18200,{"date":919,"open":920,"high":235,"low":497,"close":761,"change":841,"percent_change":921,"volume":922,"transactions":9,"vwap":761},"2026-04-14",3.94,1.94,28700,{"date":924,"open":833,"high":513,"low":833,"close":513,"change":925,"percent_change":641,"volume":926,"transactions":9,"vwap":513},"2026-04-13",0.13,2900,{"date":928,"open":479,"high":479,"low":621,"close":621,"change":381,"percent_change":929,"volume":930,"transactions":9,"vwap":621},"2026-04-10",-6.22,3200,{"date":932,"open":743,"high":440,"low":498,"close":197,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":197},"2026-04-09",-0.03,-0.8,10300,{"date":937,"open":497,"high":938,"low":497,"close":848,"change":151,"percent_change":939,"volume":940,"transactions":9,"vwap":848},"2026-04-08",3.83,10.36,11000,{"date":942,"open":678,"high":678,"low":563,"close":579,"change":636,"percent_change":943,"volume":944,"transactions":9,"vwap":579},"2026-04-07",-2.87,8100,{"date":946,"open":553,"high":678,"low":511,"close":511,"change":274,"percent_change":947,"volume":948,"transactions":9,"vwap":511},"2026-04-06",-4.4,12500,{"date":950,"open":512,"high":504,"low":511,"close":529,"change":284,"percent_change":951,"volume":861,"transactions":9,"vwap":529},"2026-04-02",0.83,{"date":953,"open":513,"high":529,"low":513,"close":678,"change":106,"percent_change":954,"volume":775,"transactions":9,"vwap":678},"2026-04-01",1.69,{"date":956,"open":511,"high":743,"low":621,"close":553,"change":442,"percent_change":283,"volume":957,"transactions":9,"vwap":553},"2026-03-31",11500,{"date":959,"open":701,"high":833,"low":701,"close":833,"change":960,"percent_change":961,"volume":825,"transactions":9,"vwap":833},"2026-03-30",0.1,3.02,{"date":963,"open":803,"high":779,"low":964,"close":965,"change":106,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-27",3.2,3.31,1.85,38000,{"date":969,"open":970,"high":778,"low":970,"close":778,"change":310,"percent_change":971,"volume":972,"transactions":9,"vwap":778},"2026-03-26",2.93,9.43,19800,{"date":974,"open":487,"high":778,"low":25,"close":789,"change":696,"percent_change":975,"volume":732,"transactions":9,"vwap":789},"2026-03-25",-4.19,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":294,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-24",3.05,3.16,3.04,3.1,-0.64,23000,{"date":985,"open":978,"high":986,"low":961,"close":986,"change":302,"percent_change":302,"volume":987,"transactions":9,"vwap":986},"2026-03-23",3.12,29400,{"date":989,"open":778,"high":778,"low":986,"close":986,"change":522,"percent_change":990,"volume":991,"transactions":9,"vwap":986},"2026-03-20",-2.19,46700,{"date":993,"open":961,"high":690,"low":789,"close":690,"change":691,"percent_change":707,"volume":994,"transactions":9,"vwap":690},"2026-03-19",15000,{"date":996,"open":997,"high":981,"low":997,"close":981,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":981},"2026-03-18",2.87,0.16,5.44,39000,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":770,"percent_change":1006,"volume":693,"transactions":9,"vwap":1005},"2026-03-17",2.89,3.07,2.94,1.73,{"date":1008,"open":1003,"high":1009,"low":1003,"close":1003,"change":933,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1003},"2026-03-16",2.95,-1.03,8900,{"date":1013,"open":1014,"high":986,"low":1003,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-13",3.11,2.92,-0.19,-6.11,29800,{"date":1020,"open":1021,"high":1021,"low":1014,"close":1014,"change":594,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1014},"2026-03-12",3.17,-1.27,11400,{"date":1025,"open":700,"high":700,"low":487,"close":487,"change":933,"percent_change":708,"volume":908,"transactions":9,"vwap":487},"2026-03-11",{"date":1027,"open":700,"high":1028,"low":700,"close":700,"change":302,"percent_change":302,"volume":718,"transactions":9,"vwap":700},"2026-03-10",3.22,{"date":1030,"open":652,"high":652,"low":700,"close":700,"change":19,"percent_change":1031,"volume":1032,"transactions":9,"vwap":700},"2026-03-09",-1.85,10000,{"date":1034,"open":666,"high":652,"low":666,"close":652,"change":594,"percent_change":1035,"volume":1036,"transactions":9,"vwap":652},"2026-03-06",-1.22,12300,{"date":1038,"open":778,"high":701,"low":778,"close":554,"change":302,"percent_change":302,"volume":1039,"transactions":9,"vwap":554},"2026-03-05",6900,{"date":1041,"open":586,"high":965,"low":1042,"close":554,"change":111,"percent_change":564,"volume":740,"transactions":9,"vwap":554},"2026-03-04",3.27,{"date":1044,"open":778,"high":586,"low":652,"close":552,"change":319,"percent_change":1045,"volume":1046,"transactions":9,"vwap":552},"2026-03-03",0.3,11900,{"date":1048,"open":778,"high":788,"low":778,"close":554,"change":659,"percent_change":1049,"volume":1050,"transactions":9,"vwap":554},"2026-03-02",-3.53,4900,{"date":1052,"open":505,"high":555,"low":505,"close":635,"change":111,"percent_change":799,"volume":1053,"transactions":9,"vwap":635},"2026-02-27",1700,{"date":1055,"open":833,"high":555,"low":579,"close":833,"change":229,"percent_change":59,"volume":1056,"transactions":9,"vwap":833},"2026-02-26",5900,{"date":1058,"open":579,"high":635,"low":505,"close":87,"change":594,"percent_change":1059,"volume":944,"transactions":9,"vwap":87},"2026-02-25",-1.17,{"date":1061,"open":779,"high":833,"low":579,"close":833,"change":319,"percent_change":860,"volume":667,"transactions":9,"vwap":833},"2026-02-24",{"date":1063,"open":579,"high":833,"low":505,"close":635,"change":229,"percent_change":59,"volume":1064,"transactions":9,"vwap":635},"2026-02-23",6600,{"date":1066,"open":685,"high":779,"low":685,"close":505,"change":284,"percent_change":66,"volume":1067,"transactions":9,"vwap":505},"2026-02-20",5200,{"date":1069,"open":685,"high":685,"low":586,"close":788,"change":111,"percent_change":564,"volume":994,"transactions":9,"vwap":788},"2026-02-19",{"date":1071,"open":685,"high":511,"low":788,"close":685,"change":933,"percent_change":1072,"volume":1073,"transactions":9,"vwap":685},"2026-02-18",-0.89,11300,{"date":1075,"open":788,"high":570,"low":666,"close":87,"change":19,"percent_change":1076,"volume":1077,"transactions":9,"vwap":87},"2026-02-17",-1.75,4700,{"date":1079,"open":779,"high":570,"low":666,"close":570,"change":106,"percent_change":1080,"volume":871,"transactions":9,"vwap":570},"2026-02-13",1.78,{"date":1082,"open":788,"high":254,"low":701,"close":87,"change":284,"percent_change":66,"volume":1083,"transactions":9,"vwap":87},"2026-02-12",15100,{"date":1085,"open":554,"high":579,"low":1042,"close":685,"change":19,"percent_change":1086,"volume":1087,"transactions":9,"vwap":685},"2026-02-11",-1.76,12600,{"date":1089,"open":701,"high":553,"low":701,"close":635,"change":284,"percent_change":1090,"volume":940,"transactions":9,"vwap":635},"2026-02-10",0.89,{"date":1092,"open":812,"high":553,"low":1014,"close":87,"change":111,"percent_change":564,"volume":1093,"transactions":9,"vwap":87},"2026-02-09",14700,{"date":1095,"open":635,"high":255,"low":552,"close":579,"change":319,"percent_change":1045,"volume":1096,"transactions":9,"vwap":579},"2026-02-06",58900,{"date":1098,"open":505,"high":665,"low":586,"close":87,"change":284,"percent_change":66,"volume":1099,"transactions":9,"vwap":87},"2026-02-05",45200,{"date":1101,"open":555,"high":521,"low":685,"close":685,"change":522,"percent_change":407,"volume":1102,"transactions":9,"vwap":685},"2026-02-04",4800,{"date":1104,"open":685,"high":254,"low":1042,"close":833,"change":284,"percent_change":1090,"volume":1105,"transactions":9,"vwap":833},"2026-02-03",5500,{"date":1107,"open":778,"high":254,"low":778,"close":579,"change":106,"percent_change":1108,"volume":1109,"transactions":9,"vwap":579},"2026-02-02",1.81,17900,{"date":1111,"open":87,"high":833,"low":657,"close":701,"change":203,"percent_change":1112,"volume":1113,"transactions":9,"vwap":701},"2026-01-30",-3.21,7500,{"date":1115,"open":833,"high":593,"low":563,"close":570,"change":302,"percent_change":302,"volume":853,"transactions":9,"vwap":570},"2026-01-29",{"date":1117,"open":833,"high":570,"low":779,"close":570,"change":933,"percent_change":256,"volume":935,"transactions":9,"vwap":570},"2026-01-28",{"date":1119,"open":570,"high":593,"low":635,"close":593,"change":229,"percent_change":1120,"volume":821,"transactions":9,"vwap":593},"2026-01-27",1.17,{"date":1122,"open":255,"high":255,"low":87,"close":555,"change":319,"percent_change":860,"volume":1123,"transactions":9,"vwap":555},"2026-01-26",10400,{"date":1125,"open":570,"high":255,"low":833,"close":833,"change":111,"percent_change":799,"volume":1126,"transactions":9,"vwap":833},"2026-01-23",7400,{"date":1128,"open":579,"high":529,"low":788,"close":555,"change":770,"percent_change":1129,"volume":1130,"transactions":9,"vwap":555},"2026-01-22",1.48,28000,{"date":1132,"open":635,"high":665,"low":87,"close":87,"change":933,"percent_change":1133,"volume":1134,"transactions":9,"vwap":87},"2026-01-21",-0.88,2800,{"date":1136,"open":254,"high":497,"low":563,"close":635,"change":594,"percent_change":396,"volume":1123,"transactions":9,"vwap":635},"2026-01-20",{"date":1138,"open":555,"high":812,"low":833,"close":812,"change":808,"percent_change":809,"volume":1056,"transactions":9,"vwap":812},"2026-01-16",{"date":1140,"open":555,"high":812,"low":833,"close":555,"change":284,"percent_change":1141,"volume":1056,"transactions":9,"vwap":555},"2026-01-15",0.88,{"date":1143,"open":504,"high":504,"low":87,"close":779,"change":294,"percent_change":1144,"volume":908,"transactions":9,"vwap":779},"2026-01-14",-0.59,{"date":1146,"open":981,"high":658,"low":981,"close":833,"change":933,"percent_change":256,"volume":667,"transactions":9,"vwap":833},"2026-01-13",{"date":1148,"open":511,"high":254,"low":635,"close":812,"change":203,"percent_change":1149,"volume":1150,"transactions":9,"vwap":812},"2026-01-12",-3.1,13000,{"date":1152,"open":642,"high":743,"low":779,"close":553,"change":19,"percent_change":1153,"volume":1154,"transactions":9,"vwap":553},"2026-01-09",-1.66,22500,{"date":1156,"open":544,"high":828,"low":497,"close":678,"change":841,"percent_change":1157,"volume":1158,"transactions":9,"vwap":678},"2026-01-08",1.98,27100,{"date":1160,"open":521,"high":184,"low":254,"close":562,"change":302,"percent_change":302,"volume":1161,"transactions":9,"vwap":562},"2026-01-07",106000,{"date":1163,"open":521,"high":828,"low":562,"close":562,"change":933,"percent_change":369,"volume":785,"transactions":9,"vwap":562},"2026-01-06",{"date":1165,"open":570,"high":521,"low":779,"close":521,"change":442,"percent_change":427,"volume":792,"transactions":9,"vwap":521},"2026-01-05",{"date":1167,"open":665,"high":630,"low":965,"close":570,"change":111,"percent_change":799,"volume":1168,"transactions":9,"vwap":570},"2026-01-02",50200,{"date":1170,"open":497,"high":497,"low":690,"close":812,"change":229,"percent_change":1171,"volume":1172,"transactions":9,"vwap":812},"2025-12-31",1.18,3300,{"date":1174,"open":254,"high":254,"low":635,"close":635,"change":406,"percent_change":1175,"volume":1077,"transactions":9,"vwap":635},"2025-12-30",-2.58,{"date":1177,"open":833,"high":497,"low":635,"close":254,"change":111,"percent_change":799,"volume":672,"transactions":9,"vwap":254},"2025-12-29",{"date":1179,"open":665,"high":497,"low":665,"close":497,"change":770,"percent_change":771,"volume":1134,"transactions":9,"vwap":497},"2025-12-26",{"date":1181,"open":458,"high":458,"low":665,"close":665,"change":670,"percent_change":1182,"volume":781,"transactions":9,"vwap":665},"2025-12-24",-3.9,{"date":1184,"open":440,"high":440,"low":521,"close":544,"change":406,"percent_change":1185,"volume":1186,"transactions":9,"vwap":544},"2025-12-23",-2.45,3900,{"date":1188,"open":521,"high":16,"low":521,"close":664,"change":294,"percent_change":1189,"volume":850,"transactions":9,"vwap":664},"2025-12-22",-0.54,{"date":1191,"open":641,"high":16,"low":529,"close":197,"change":395,"percent_change":1192,"volume":1193,"transactions":9,"vwap":197},"2025-12-19",-1.33,12400,{"date":1195,"open":642,"high":477,"low":642,"close":641,"change":284,"percent_change":1196,"volume":1197,"transactions":9,"vwap":641},"2025-12-18",0.81,4300,{"date":1199,"open":440,"high":440,"low":504,"close":721,"change":212,"percent_change":1200,"volume":1113,"transactions":9,"vwap":721},"2025-12-17",-2.11,{"date":1202,"open":440,"high":440,"low":197,"close":630,"change":106,"percent_change":1203,"volume":1204,"transactions":9,"vwap":630},"2025-12-16",1.6,900,{"date":1206,"open":235,"high":235,"low":1207,"close":1207,"change":696,"percent_change":1208,"volume":1050,"transactions":9,"vwap":1207},"2025-12-15",3.74,-3.36,{"date":1210,"open":468,"high":358,"low":1211,"close":1211,"change":696,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2025-12-12",3.87,-3.25,1400,{"date":1215,"open":1216,"high":195,"low":227,"close":265,"change":237,"percent_change":1217,"volume":1218,"transactions":9,"vwap":265},"2025-12-11",3.95,-4.08,5000,{"date":1220,"open":520,"high":219,"low":520,"close":263,"change":186,"percent_change":1221,"volume":896,"transactions":9,"vwap":263},"2025-12-10",-3.47,{"date":1223,"open":743,"high":293,"low":743,"close":388,"change":679,"percent_change":1224,"volume":1053,"transactions":9,"vwap":388},"2025-12-09",6.67,{"date":1226,"open":874,"high":195,"low":18,"close":18,"change":106,"percent_change":1227,"volume":1228,"transactions":9,"vwap":18},"2025-12-08",1.5,7200,{"date":1230,"open":468,"high":16,"low":468,"close":16,"change":229,"percent_change":101,"volume":1213,"transactions":9,"vwap":16},"2025-12-05",{"date":1232,"open":449,"high":438,"low":449,"close":1216,"change":960,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1216},"2025-12-04",2.6,1900,{"date":1236,"open":521,"high":427,"low":521,"close":915,"change":310,"percent_change":1237,"volume":672,"transactions":9,"vwap":915},"2025-12-03",7.84,{"date":1239,"open":438,"high":265,"low":521,"close":521,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":521},"2025-12-02",-0.41,-10.3,12700,{"date":1244,"open":16,"high":16,"low":438,"close":438,"change":1245,"percent_change":1246,"volume":775,"transactions":9,"vwap":438},"2025-12-01",-0.32,-7.44,{"date":1248,"open":405,"high":405,"low":405,"close":405,"change":320,"percent_change":1249,"volume":1250,"transactions":9,"vwap":405},"2025-11-28",5.91,800,{"date":1252,"open":1253,"high":402,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1134,"transactions":9,"vwap":1254},"2025-11-26",4.31,4.06,-0.39,-8.76,{"date":1258,"open":874,"high":291,"low":358,"close":291,"change":350,"percent_change":1259,"volume":825,"transactions":9,"vwap":291},"2025-11-25",4.71,{"date":1261,"open":273,"high":273,"low":273,"close":273,"change":998,"percent_change":468,"volume":1262,"transactions":9,"vwap":273},"2025-11-24",500,{"date":1264,"open":228,"high":430,"low":308,"close":1265,"change":841,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-11-21",4.09,1.74,6500,{"date":1269,"open":1265,"high":1265,"low":265,"close":308,"change":594,"percent_change":1270,"volume":930,"transactions":9,"vwap":308},"2025-11-20",-0.99,{"date":1272,"open":265,"high":272,"low":265,"close":1254,"change":294,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1254},"2025-11-19",-0.49,6000,{"date":1276,"open":1265,"high":1265,"low":1254,"close":427,"change":808,"percent_change":52,"volume":758,"transactions":9,"vwap":427},"2025-11-18",{"date":1278,"open":265,"high":318,"low":265,"close":1254,"change":395,"percent_change":1035,"volume":1279,"transactions":9,"vwap":1254},"2025-11-17",3500,{"date":1281,"open":228,"high":283,"low":228,"close":283,"change":808,"percent_change":52,"volume":1282,"transactions":9,"vwap":283},"2025-11-14",2500,{"date":1284,"open":210,"high":210,"low":1265,"close":1265,"change":229,"percent_change":1285,"volume":1204,"transactions":9,"vwap":1265},"2025-11-13",0.99,{"date":1287,"open":18,"high":184,"low":18,"close":18,"change":319,"percent_change":121,"volume":1186,"transactions":9,"vwap":18},"2025-11-12",{"date":1289,"open":366,"high":219,"low":308,"close":358,"change":1290,"percent_change":1291,"volume":1032,"transactions":9,"vwap":358},"2025-11-11",-0.21,-4.94,{"date":1293,"open":430,"high":273,"low":430,"close":273,"change":770,"percent_change":59,"volume":1186,"transactions":9,"vwap":273},"2025-11-10",{"date":1295,"open":334,"high":388,"low":194,"close":194,"change":636,"percent_change":1296,"volume":1297,"transactions":9,"vwap":194},"2025-11-07",-2.33,4100,{"date":1299,"open":341,"high":1300,"low":292,"close":405,"change":212,"percent_change":1301,"volume":899,"transactions":9,"vwap":405},"2025-11-06",4.35,-1.83,{"date":1303,"open":1304,"high":402,"low":388,"close":293,"change":229,"percent_change":1305,"volume":1053,"transactions":9,"vwap":293},"2025-11-05",4.37,0.92,{"date":1307,"open":271,"high":1308,"low":326,"close":326,"change":186,"percent_change":1309,"volume":1310,"transactions":9,"vwap":326},"2025-11-04",4.49,-3.34,10700,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1308,"change":294,"percent_change":1315,"volume":896,"transactions":9,"vwap":1308},"2025-11-03",4.42,4.5,-0.44,{"date":1317,"open":281,"high":1318,"low":271,"close":1319,"change":808,"percent_change":1320,"volume":1087,"transactions":9,"vwap":1319},"2025-10-31",4.54,4.51,0.45,{"date":1322,"open":264,"high":1314,"low":264,"close":1308,"change":691,"percent_change":1323,"volume":930,"transactions":9,"vwap":1308},"2025-10-30",2.05,{"date":1325,"open":264,"high":264,"low":264,"close":264,"change":203,"percent_change":1326,"volume":896,"transactions":9,"vwap":264},"2025-10-29",-2.44,{"date":1328,"open":403,"high":403,"low":1319,"close":1319,"change":19,"percent_change":1329,"volume":758,"transactions":9,"vwap":1319},"2025-10-28",-1.31,{"date":1331,"open":1300,"high":1332,"low":1300,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-10-27",4.57,0.22,5.06,21300,{"date":1337,"open":1338,"high":1338,"low":1300,"close":1300,"change":406,"percent_change":1339,"volume":649,"transactions":9,"vwap":1300},"2025-10-24",4.69,-2.03,{"date":1341,"open":264,"high":1342,"low":264,"close":1343,"change":302,"percent_change":302,"volume":764,"transactions":9,"vwap":1343},"2025-10-23",4.46,4.44,{"date":1345,"open":1300,"high":1318,"low":1300,"close":1343,"change":691,"percent_change":1346,"volume":654,"transactions":9,"vwap":1343},"2025-10-22",2.07,{"date":1348,"open":1300,"high":1349,"low":1300,"close":1300,"change":237,"percent_change":1350,"volume":1204,"transactions":9,"vwap":1300},"2025-10-21",4.43,-3.76,{"date":1352,"open":245,"high":245,"low":1353,"close":1353,"change":933,"percent_change":1354,"volume":764,"transactions":9,"vwap":1353},"2025-10-20",4.52,-0.66,{"date":1356,"open":1343,"high":1357,"low":264,"close":1357,"change":770,"percent_change":1358,"volume":1064,"transactions":9,"vwap":1357},"2025-10-17",4.55,1.11,{"date":1360,"open":1300,"high":403,"low":1300,"close":1314,"change":395,"percent_change":1361,"volume":1039,"transactions":9,"vwap":1314},"2025-10-16",-1.1,{"date":1363,"open":1314,"high":1357,"low":402,"close":1357,"change":319,"percent_change":1333,"volume":714,"transactions":9,"vwap":1357},"2025-10-15",{"date":1365,"open":1366,"high":309,"low":1343,"close":1318,"change":960,"percent_change":531,"volume":718,"transactions":9,"vwap":1318},"2025-10-14",4.48,{"date":1368,"open":402,"high":1366,"low":402,"close":1343,"change":319,"percent_change":451,"volume":722,"transactions":9,"vwap":1343},"2025-10-13",{"date":1370,"open":271,"high":1353,"low":271,"close":1349,"change":319,"percent_change":451,"volume":1218,"transactions":9,"vwap":1349},"2025-10-10",{"date":1372,"open":264,"high":1373,"low":264,"close":1313,"change":19,"percent_change":1374,"volume":1158,"transactions":9,"vwap":1313},"2025-10-09",4.7,-1.34,{"date":1376,"open":1366,"high":1366,"low":271,"close":1366,"change":841,"percent_change":1377,"volume":1279,"transactions":9,"vwap":1366},"2025-10-08",1.59,{"date":1379,"open":1319,"high":420,"low":402,"close":271,"change":696,"percent_change":648,"volume":1380,"transactions":9,"vwap":271},"2025-10-07",11800,{"date":1382,"open":420,"high":1332,"low":1319,"close":1318,"change":302,"percent_change":302,"volume":714,"transactions":9,"vwap":1318},"2025-10-06",{"date":1384,"open":420,"high":1385,"low":1319,"close":1318,"change":319,"percent_change":1333,"volume":764,"transactions":9,"vwap":1318},"2025-10-03",4.59,{"date":1387,"open":1388,"high":1388,"low":1319,"close":1389,"change":522,"percent_change":1390,"volume":1123,"transactions":9,"vwap":1389},"2025-10-02",4.62,4.53,-1.52,{"date":1392,"open":1393,"high":95,"low":403,"close":403,"change":594,"percent_change":1394,"volume":1279,"transactions":9,"vwap":403},"2025-10-01",4.64,-0.86,{"date":1396,"open":403,"high":1397,"low":403,"close":1393,"change":302,"percent_change":302,"volume":1297,"transactions":9,"vwap":1393},"2025-09-30",4.68,{"date":1399,"open":1400,"high":1400,"low":1393,"close":1393,"change":274,"percent_change":1401,"volume":1023,"transactions":9,"vwap":1393},"2025-09-29",4.83,-3.33,{"date":1403,"open":24,"high":1404,"low":1405,"close":1405,"change":395,"percent_change":1010,"volume":903,"transactions":9,"vwap":1405},"2025-09-26",4.93,4.8,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":522,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-09-25",4.91,4.92,4.81,4.85,-1.42,18000,{"date":1415,"open":1416,"high":1417,"low":1408,"close":1409,"change":111,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1409},"2025-09-24",4.94,4.97,-0.2,12100,{"date":1421,"open":1404,"high":1422,"low":1408,"close":1404,"change":808,"percent_change":880,"volume":1423,"transactions":9,"vwap":1404},"2025-09-23",5.01,25300,{"date":1425,"open":351,"high":375,"low":1426,"close":1408,"change":106,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1408},"2025-09-22",4.88,1.24,39600,{"date":1430,"open":1431,"high":24,"low":1319,"close":1411,"change":151,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1411},"2025-09-19",4.66,7.78,95200,{"date":1435,"open":264,"high":1319,"low":293,"close":1314,"change":691,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1314},"2025-09-18",2.04,27800,{"date":1439,"open":1314,"high":1353,"low":271,"close":271,"change":19,"percent_change":1374,"volume":1440,"transactions":9,"vwap":271},"2025-09-17",21600,{"date":1442,"open":1304,"high":1332,"low":334,"close":281,"change":691,"percent_change":1323,"volume":1443,"transactions":9,"vwap":281},"2025-09-16",14600,{"date":1445,"open":1332,"high":1332,"low":1304,"close":293,"change":670,"percent_change":1149,"volume":697,"transactions":9,"vwap":293},"2025-09-15",{"date":1447,"open":1397,"high":1373,"low":1314,"close":1353,"change":186,"percent_change":1112,"volume":1448,"transactions":9,"vwap":1353},"2025-09-12",11700,{"date":1450,"open":1393,"high":1397,"low":309,"close":1451,"change":1452,"percent_change":219,"volume":1453,"transactions":9,"vwap":1451},"2025-09-11",4.67,0.19,51700,{"date":1455,"open":1308,"high":1389,"low":194,"close":1366,"change":111,"percent_change":756,"volume":1456,"transactions":9,"vwap":1366},"2025-09-10",71700,{"date":1458,"open":1393,"high":1393,"low":388,"close":1308,"change":762,"percent_change":920,"volume":1459,"transactions":9,"vwap":1308},"2025-09-09",20600,{"date":1461,"open":1357,"high":403,"low":194,"close":388,"change":381,"percent_change":1462,"volume":1463,"transactions":9,"vwap":388},"2025-09-08",-5.05,29200,{"date":1465,"open":1318,"high":413,"low":1318,"close":1357,"change":406,"percent_change":1466,"volume":718,"transactions":9,"vwap":1357},"2025-09-05",-1.94,{"date":1468,"open":1431,"high":1469,"low":1319,"close":1393,"change":294,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1393},"2025-09-04",4.78,-0.43,56900,{"date":1473,"open":1373,"high":1474,"low":245,"close":1431,"change":19,"percent_change":1022,"volume":1102,"transactions":9,"vwap":1431},"2025-09-03",4.72,{"date":1476,"open":1477,"high":1478,"low":1451,"close":1474,"change":808,"percent_change":1479,"volume":912,"transactions":9,"vwap":1474},"2025-09-02",4.73,4.74,0.43,{"date":1481,"open":1482,"high":1483,"low":1451,"close":1373,"change":395,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1373},"2025-08-29",4.75,4.77,-1.05,9500,{"date":1487,"open":1366,"high":1488,"low":1366,"close":1482,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1482},"2025-08-28",4.82,0.36,8.2,49200,{"date":1493,"open":271,"high":291,"low":293,"close":402,"change":111,"percent_change":381,"volume":1494,"transactions":9,"vwap":402},"2025-08-27",25500,{"date":1496,"open":1343,"high":1389,"low":366,"close":264,"change":106,"percent_change":1497,"volume":1498,"transactions":9,"vwap":264},"2025-08-26",1.38,24100,{"date":1500,"open":309,"high":95,"low":1501,"close":326,"change":885,"percent_change":1502,"volume":1503,"transactions":9,"vwap":326},"2025-08-25",4.21,-5.24,50500,{"date":1505,"open":420,"high":309,"low":1349,"close":309,"change":284,"percent_change":136,"volume":800,"transactions":9,"vwap":309},"2025-08-22",{"date":1507,"open":1393,"high":1397,"low":1357,"close":1357,"change":696,"percent_change":1508,"volume":843,"transactions":9,"vwap":1357},"2025-08-21",-2.78,{"date":1510,"open":403,"high":1259,"low":403,"close":1397,"change":1511,"percent_change":1512,"volume":1130,"transactions":9,"vwap":1397},"2025-08-20",0.31,7.09,{"date":1514,"open":333,"high":1515,"low":333,"close":1304,"change":442,"percent_change":965,"volume":1516,"transactions":9,"vwap":1304},"2025-08-19",4.84,9100,{"date":1518,"open":281,"high":1314,"low":333,"close":333,"change":790,"percent_change":1519,"volume":1520,"transactions":9,"vwap":333},"2025-08-18",-5.58,27300,{"date":1522,"open":264,"high":1373,"low":1253,"close":1366,"change":489,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1366},"2025-08-15",9,32400,{"date":1526,"open":1300,"high":1300,"low":1265,"close":283,"change":1315,"percent_change":1527,"volume":1528,"transactions":9,"vwap":283},"2025-08-14",-9.67,28400,{"date":1530,"open":1515,"high":1515,"low":1319,"close":1357,"change":274,"percent_change":1531,"volume":1056,"transactions":9,"vwap":1357},"2025-08-13",-3.4,{"date":1533,"open":1410,"high":1410,"low":1259,"close":1259,"change":885,"percent_change":1534,"volume":1056,"transactions":9,"vwap":1259},"2025-08-12",-4.85,{"date":1536,"open":1417,"high":1417,"low":1404,"close":351,"change":770,"percent_change":88,"volume":775,"transactions":9,"vwap":351},"2025-08-11",{"date":1538,"open":1488,"high":24,"low":1405,"close":24,"change":770,"percent_change":1539,"volume":1279,"transactions":9,"vwap":24},"2025-08-08",1.03,{"date":1541,"open":1542,"high":1543,"low":1411,"close":1411,"change":1544,"percent_change":1545,"volume":850,"transactions":9,"vwap":1411},"2025-08-07",5.15,5.19,-0.46,-8.66,{"date":1547,"open":1548,"high":1549,"low":1422,"close":1550,"change":1551,"percent_change":1542,"volume":1552,"transactions":9,"vwap":1550},"2025-08-06",5.11,5.43,5.31,0.26,10600,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":19,"percent_change":1059,"volume":1250,"transactions":9,"vwap":1555},"2025-08-05",5.05,{"date":1557,"open":1558,"high":1548,"low":1404,"close":1548,"change":196,"percent_change":961,"volume":661,"transactions":9,"vwap":1548},"2025-08-04",5.08,{"date":1560,"open":1400,"high":1417,"low":1400,"close":1561,"change":220,"percent_change":1313,"volume":173,"transactions":9,"vwap":1561},"2025-08-01",4.96,{"date":1563,"open":1411,"high":24,"low":1482,"close":1482,"change":186,"percent_change":1564,"volume":1172,"transactions":9,"vwap":1482},"2025-07-31",-3.06,{"date":1566,"open":1488,"high":24,"low":1488,"close":24,"change":522,"percent_change":1567,"volume":896,"transactions":9,"vwap":24},"2025-07-30",-1.41,{"date":1569,"open":1558,"high":1558,"low":1404,"close":1417,"change":770,"percent_change":88,"volume":1570,"transactions":9,"vwap":1417},"2025-07-29",6200,{"date":1572,"open":1405,"high":1573,"low":1405,"close":1409,"change":212,"percent_change":1574,"volume":1297,"transactions":9,"vwap":1409},"2025-07-28",5.09,-1.6,{"date":1576,"open":1577,"high":1577,"low":1411,"close":375,"change":643,"percent_change":848,"volume":750,"transactions":9,"vwap":375},"2025-07-25",5.24,{"date":1579,"open":1416,"high":1543,"low":1488,"close":1488,"change":696,"percent_change":1580,"volume":994,"transactions":9,"vwap":1488},"2025-07-24",-2.63,{"date":1582,"open":1417,"high":644,"low":1426,"close":351,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":351},"2025-07-23",-0.34,-6.43,5800,{"date":1587,"open":1338,"high":1588,"low":1338,"close":644,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":644},"2025-07-22",5.3,0.59,12.55,16900,{"date":1593,"open":1411,"high":1411,"low":1373,"close":1373,"change":659,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1373},"2025-07-21",-2.49,8600,{"date":1597,"open":1397,"high":375,"low":1397,"close":1488,"change":933,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1488},"2025-07-18",-0.62,6400,{"date":1601,"open":1411,"high":1555,"low":1411,"close":1411,"change":19,"percent_change":1035,"volume":1570,"transactions":9,"vwap":1411},"2025-07-17",{"date":1603,"open":1604,"high":1604,"low":1411,"close":1408,"change":302,"percent_change":302,"volume":814,"transactions":9,"vwap":1408},"2025-07-16",5.03,{"date":1606,"open":1405,"high":1607,"low":1405,"close":1408,"change":998,"percent_change":87,"volume":1591,"transactions":9,"vwap":1408},"2025-07-15",5.25,{"date":1609,"open":1411,"high":24,"low":1482,"close":1482,"change":395,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1482},"2025-07-14",-1.04,10800,{"date":1613,"open":1515,"high":1411,"low":1405,"close":1405,"change":395,"percent_change":1010,"volume":714,"transactions":9,"vwap":1405},"2025-07-11",{"date":1615,"open":24,"high":24,"low":1405,"close":1411,"change":395,"percent_change":1616,"volume":940,"transactions":9,"vwap":1411},"2025-07-10",-1.02,{"date":1618,"open":1411,"high":1416,"low":1411,"close":24,"change":406,"percent_change":1619,"volume":1228,"transactions":9,"vwap":24},"2025-07-09",-1.8,{"date":1621,"open":375,"high":1334,"low":1622,"close":1623,"change":691,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-07-08",4.87,4.99,1.84,9200,{"date":1627,"open":1334,"high":1334,"low":24,"close":24,"change":186,"percent_change":1628,"volume":1629,"transactions":9,"vwap":24},"2025-07-07",-2.97,5700,{"date":1631,"open":1632,"high":1632,"low":375,"close":1555,"change":395,"percent_change":1633,"volume":1039,"transactions":9,"vwap":1555},"2025-07-03",5.1,-0.98,{"date":1635,"open":1636,"high":1636,"low":375,"close":1632,"change":284,"percent_change":1589,"volume":1637,"transactions":9,"vwap":1632},"2025-07-02",5.12,7300,{"date":1639,"open":221,"high":1640,"low":375,"close":1641,"change":659,"percent_change":1642,"volume":821,"transactions":9,"vwap":1641},"2025-07-01",5.28,5.07,-2.31,{"date":1644,"open":1422,"high":1549,"low":1422,"close":1543,"change":302,"percent_change":302,"volume":1310,"transactions":9,"vwap":1543},"2025-06-30",{"date":1646,"open":1647,"high":1647,"low":1632,"close":1543,"change":885,"percent_change":1648,"volume":944,"transactions":9,"vwap":1543},"2025-06-27",5.46,-4.42,{"date":1650,"open":1651,"high":175,"low":375,"close":1549,"change":1489,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1549},"2025-06-26",5.2,7.1,146800,{"date":1655,"open":1651,"high":1651,"low":375,"close":1641,"change":319,"percent_change":350,"volume":1656,"transactions":9,"vwap":1641},"2025-06-25",8400,{"date":1658,"open":1555,"high":1659,"low":1604,"close":1334,"change":933,"percent_change":1144,"volume":1660,"transactions":9,"vwap":1334},"2025-06-24",5.17,7900,{"date":1662,"open":829,"high":1651,"low":1558,"close":1573,"change":594,"percent_change":1663,"volume":1629,"transactions":9,"vwap":1573},"2025-06-23",-0.78,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":111,"percent_change":1016,"volume":1668,"transactions":9,"vwap":1667},"2025-06-20",5.23,5.13,1200,{"date":1670,"open":1422,"high":1542,"low":1422,"close":829,"change":442,"percent_change":1671,"volume":781,"transactions":9,"vwap":829},"2025-06-18",2.8,{"date":1673,"open":1334,"high":1550,"low":375,"close":375,"change":933,"percent_change":1674,"volume":1267,"transactions":9,"vwap":375},"2025-06-17",-0.6,{"date":1676,"open":1666,"high":1666,"low":1604,"close":1604,"change":19,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1604},"2025-06-16",-1.18,5100,{"date":1680,"open":1632,"high":1666,"low":1573,"close":1573,"change":212,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1573},"2025-06-13",-1.55,2400,{"date":1684,"open":1685,"high":1686,"low":1659,"close":1659,"change":381,"percent_change":1687,"volume":899,"transactions":9,"vwap":1659},"2025-06-12",5.37,5.4,-4.26,{"date":1689,"open":1690,"high":1690,"low":1686,"close":1686,"change":212,"percent_change":1691,"volume":1064,"transactions":9,"vwap":1686},"2025-06-11",5.6,-1.46,{"date":1693,"open":1632,"high":1694,"low":1632,"close":1694,"change":146,"percent_change":1695,"volume":750,"transactions":9,"vwap":1694},"2025-06-10",5.48,7.45,{"date":1697,"open":1334,"high":784,"low":1334,"close":1632,"change":406,"percent_change":804,"volume":1698,"transactions":9,"vwap":1632},"2025-06-09",17100,{"date":1700,"open":1701,"high":1702,"low":1417,"close":1543,"change":121,"percent_change":1334,"volume":1703,"transactions":9,"vwap":1543},"2025-06-06",5.04,5.27,17800,{"date":1705,"open":375,"high":1555,"low":1405,"close":1416,"change":522,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1416},"2025-06-05",-1.4,13600,{"date":1709,"open":375,"high":1632,"low":1408,"close":1422,"change":594,"percent_change":1710,"volume":1310,"transactions":9,"vwap":1422},"2025-06-04",-0.79,{"date":1712,"open":1701,"high":1632,"low":1416,"close":1555,"change":530,"percent_change":1713,"volume":1067,"transactions":9,"vwap":1555},"2025-06-03",1.61,{"date":1715,"open":1701,"high":1632,"low":1404,"close":1417,"change":186,"percent_change":1716,"volume":1113,"transactions":9,"vwap":1417},"2025-06-02",-2.93,{"date":1718,"open":375,"high":1636,"low":375,"close":1636,"change":808,"percent_change":481,"volume":1485,"transactions":9,"vwap":1636},"2025-05-30",{"date":1720,"open":1622,"high":1542,"low":763,"close":1632,"change":679,"percent_change":1721,"volume":994,"transactions":9,"vwap":1632},"2025-05-29",5.59,{"date":1723,"open":1416,"high":1416,"low":1400,"close":1400,"change":594,"percent_change":1724,"volume":821,"transactions":9,"vwap":1400},"2025-05-28",-0.82,{"date":1726,"open":1410,"high":1408,"low":1727,"close":1622,"change":229,"percent_change":951,"volume":1728,"transactions":9,"vwap":1622},"2025-05-27",4.79,9700,{"date":1730,"open":1410,"high":1622,"low":1410,"close":1400,"change":284,"percent_change":1731,"volume":926,"transactions":9,"vwap":1400},"2025-05-23",0.62,{"date":1733,"open":1417,"high":1641,"low":1482,"close":1405,"change":395,"percent_change":1010,"volume":1734,"transactions":9,"vwap":1405},"2025-05-22",16000,{"date":1736,"open":1701,"high":1636,"low":1411,"close":1411,"change":1255,"percent_change":1246,"volume":1737,"transactions":9,"vwap":1411},"2025-05-21",13800,{"date":1739,"open":1632,"high":1740,"low":375,"close":1577,"change":1333,"percent_change":293,"volume":1158,"transactions":9,"vwap":1577},"2025-05-20",5.33,{"date":1742,"open":351,"high":1641,"low":24,"close":1743,"change":319,"percent_change":350,"volume":1744,"transactions":9,"vwap":1743},"2025-05-19",5.02,16300,{"date":1746,"open":1561,"high":1422,"low":1409,"close":1422,"change":302,"percent_change":302,"volume":693,"transactions":9,"vwap":1422},"2025-05-16",{"date":1748,"open":1417,"high":1422,"low":1416,"close":1422,"change":106,"percent_change":1749,"volume":718,"transactions":9,"vwap":1422},"2025-05-15",1.21,{"date":1751,"open":1422,"high":1573,"low":763,"close":351,"change":636,"percent_change":1752,"volume":912,"transactions":9,"vwap":351},"2025-05-14",-1.98,{"date":1754,"open":375,"high":1641,"low":375,"close":1555,"change":770,"percent_change":45,"volume":672,"transactions":9,"vwap":1555},"2025-05-13",{"date":1756,"open":1604,"high":1667,"low":1417,"close":375,"change":395,"percent_change":1270,"volume":1050,"transactions":9,"vwap":375},"2025-05-12",{"date":1758,"open":1622,"high":1558,"low":1622,"close":1555,"change":395,"percent_change":1633,"volume":908,"transactions":9,"vwap":1555},"2025-05-09",{"date":1760,"open":1604,"high":1632,"low":1416,"close":1632,"change":451,"percent_change":1474,"volume":718,"transactions":9,"vwap":1632},"2025-05-08",{"date":1762,"open":1405,"high":351,"low":1405,"close":1622,"change":106,"percent_change":1763,"volume":814,"transactions":9,"vwap":1622},"2025-05-07",1.25,{"date":1765,"open":1400,"high":763,"low":1410,"close":1410,"change":522,"percent_change":813,"volume":899,"transactions":9,"vwap":1410},"2025-05-06",{"date":1767,"open":1410,"high":1416,"low":1410,"close":1426,"change":284,"percent_change":1731,"volume":1039,"transactions":9,"vwap":1426},"2025-05-05",{"date":1769,"open":1422,"high":1543,"low":1482,"close":1411,"change":624,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1411},"2025-05-02",-6.73,21100,{"date":1773,"open":1573,"high":1774,"low":1573,"close":1651,"change":395,"percent_change":1775,"volume":638,"transactions":9,"vwap":1651},"2025-05-01",5.56,-0.95,{"date":1777,"open":1778,"high":1774,"low":753,"close":1607,"change":1779,"percent_change":1780,"volume":887,"transactions":9,"vwap":1607},"2025-04-30",5.55,-0.27,-4.89,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":302,"percent_change":302,"volume":892,"transactions":9,"vwap":1786},"2025-04-29",5.62,5.76,5.45,5.52,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1786,"change":636,"percent_change":1792,"volume":792,"transactions":9,"vwap":1786},"2025-04-28",5.61,5.65,5.38,-1.78,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1783,"change":203,"percent_change":523,"volume":850,"transactions":9,"vwap":1783},"2025-04-25",5.47,5.64,5.39,{"date":1799,"open":1800,"high":1801,"low":1686,"close":1802,"change":530,"percent_change":849,"volume":796,"transactions":9,"vwap":1802},"2025-04-24",5.67,5.8,5.73,{"date":1804,"open":1805,"high":1806,"low":1694,"close":1790,"change":691,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1790},"2025-04-23",5.7,5.85,1.62,18900,{"date":179,"open":1810,"high":1810,"low":1685,"close":1774,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1774},5.93,-0.37,-6.24,8300]