[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLPR":3,"homepage-market-summary":35,"stock-historical-CLPR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CLPR","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},"Clipper Realty Inc. Common Stock","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Clipper Realty Inc is a self-administered and self-managed real estate company. It acquires, owns, manages, operates, and repositions multifamily residential and commercial properties in the New York metropolitan area, with a portfolio in Manhattan and Brooklyn. It has classified its reporting segments into Residential Rental Properties and Commercial Rental Properties. The company derives its revenue mostly from the Residential segment.","161","Brooklyn, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},12.1019,0.38,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},3.14,3.082,3.19,3.08,3.11,0.03,0.96,19829.702683,273,3.1427,4.32,2.692,76996.163985256,27.5,2424,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":17,"price":152,"is_up":44},"Utilities","XLU",39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},4.61,79885,29158040.996314,-13.97,"2025-04-22",[186,187,195,205,215,222,232,242,251,259,267,273,281,291,297,307,315,325,332,340,350,357,365,371,379,386,393,400,407,415,421,429,436,445,452,459,467,477,486,495,503,511,519,526,534,540,548,555,562,567,572,578,584,589,596,599,604,609,612,615,620,625,629,636,641,647,653,657,663,669,675,680,684,691,696,701,707,713,719,724,728,732,736,740,743,746,752,757,761,768,774,778,785,791,795,798,802,806,812,816,822,826,831,835,839,843,847,851,854,859,864,868,871,875,879,884,887,890,895,900,903,908,912,917,922,928,933,936,940,943,947,952,956,960,964,968,971,974,977,981,984,988,992,995,998,1002,1007,1012,1014,1017,1021,1025,1029,1033,1036,1040,1044,1048,1051,1055,1059,1063,1068,1073,1078,1083,1088,1092,1095,1099,1103,1108,1113,1119,1126,1133,1136,1143,1148,1151,1156,1160,1166,1172,1177,1183,1186,1190,1195,1200,1207,1212,1217,1221,1223,1226,1230,1235,1238,1242,1246,1251,1255,1259,1263,1267,1270,1274,1278,1282,1286,1290,1295,1299,1302,1306,1310,1314,1318,1322,1326,1329,1333,1337,1341,1346,1350,1356,1360,1365,1369,1374,1379,1385,1391,1399,1405,1410,1415,1422,1428,1433,1439,1443,1446,1452,1456,1460,1463,1467,1472,1477,1480,1485,1490,1494,1497,1501,1505,1509,1513,1518,1524,1528,1533,1539,1544,1550,1555,1562,1567,1573,1579,1586,1593,1598,1602,1607,1612,1616,1619,1622,1628,1632,1635,1640,1645,1650,1653,1657,1661,1664,1668,1672,1675,1679,1683,1688,1692,1695,1699,1704,1708,1712,1715,1720,1724,1727,1731,1736,1740,1744,1746,1751,1756,1760,1764,1766,1770,1774,1778,1782,1786,1790,1794,1797,1801,1804,1809,1813,1816,1819,1821,1824,1828,1831,1835,1839,1842,1847,1850,1854,1857,1860,1864,1866,1870,1873,1876,1879,1883,1886,1889,1892,1897,1901,1903,1906,1910,1915,1920,1924,1927,1932,1935],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":22,"high":22,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",3.1,-0.04,-1.27,32278.525014,379,3.1238,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.21,3.13,3.15,-0.07,-2.17,55703.614934,820,3.1867,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",3.28,3.16,3.22,-0.06,-1.83,49473.089026,568,3.2109,{"date":216,"open":207,"high":217,"low":197,"close":207,"change":190,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.42,-1.2,128779.3444,1387,3.3418,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.43,3.252,3.32,-0.09,-2.64,39249.76569,508,3.3085,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":190,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",3.39,3.44,3.35,3.41,-1.16,72025.5077,402,3.3844,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",3.46,3.347,3.45,0,46506.102969,395,3.3849,{"date":252,"open":226,"high":253,"low":226,"close":246,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",3.51,0.16,4.86,93764.884159,630,3.4643,{"date":260,"open":235,"high":246,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",3.29,-0.12,-3.52,69743.622138,495,3.3828,{"date":268,"open":237,"high":244,"low":269,"close":237,"change":247,"percent_change":247,"volume":270,"transactions":271,"vwap":272},"2026-09-18",3.3642,41083.185912,391,3.4094,{"date":274,"open":246,"high":275,"low":276,"close":237,"change":117,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",3.53,3.2633,-0.29,50395.370908,524,3.4424,{"date":282,"open":283,"high":284,"low":285,"close":217,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",3.33,3.4699,3.2701,0.07,2.09,61068.269976,439,3.4065,{"date":292,"open":283,"high":236,"low":293,"close":236,"change":117,"percent_change":294,"volume":295,"transactions":296,"vwap":231},"2026-09-15",3.2218,-0.3,29512.866432,436,{"date":298,"open":22,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",3.385,3.1801,3.36,0.14,4.35,53608.138192,424,3.3056,{"date":308,"open":237,"high":309,"low":209,"close":209,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",3.4309,-0.17,-5.01,32533.032079,624,3.2945,{"date":316,"open":317,"high":318,"low":319,"close":234,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",3.38,3.435,3.2782,0.01,0.3,130147.148728,574,3.3925,{"date":326,"open":207,"high":317,"low":207,"close":317,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",0.12,3.68,181358.133622,600,3.3137,{"date":333,"open":209,"high":334,"low":22,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",3.26,0.05,1.56,29520.536274,396,3.2308,{"date":341,"open":342,"high":343,"low":344,"close":197,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",3.27,3.275,3.2,-0.05,-1.53,24052.92439,431,3.2518,{"date":351,"open":207,"high":352,"low":353,"close":334,"change":247,"percent_change":247,"volume":354,"transactions":355,"vwap":356},"2026-09-03",3.3,3.25,40519.965922,291,3.2772,{"date":358,"open":359,"high":261,"low":360,"close":334,"change":320,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",3.23,3.1802,0.31,37403.395921,509,3.2608,{"date":366,"open":207,"high":207,"low":22,"close":353,"change":190,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",-1.22,52484.163555,916,3.2277,{"date":372,"open":207,"high":226,"low":373,"close":261,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",3.245,-0.03,-0.9,32611.818055,671,3.2836,{"date":380,"open":224,"high":381,"low":261,"close":226,"change":210,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",3.5,-1.78,30653.711975,681,3.3563,{"date":387,"open":301,"high":388,"low":226,"close":317,"change":389,"percent_change":390,"volume":391,"transactions":330,"vwap":392},"2026-08-27",3.55,0.02,0.6,41664.565309,3.4072,{"date":394,"open":237,"high":395,"low":334,"close":301,"change":200,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",3.48,-2.04,35879.382824,486,3.4047,{"date":401,"open":402,"high":403,"low":236,"close":224,"change":247,"percent_change":247,"volume":404,"transactions":405,"vwap":406},"2026-08-25",3.4,3.475,40155.639922,1064,3.4332,{"date":408,"open":353,"high":224,"low":409,"close":224,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",3.1861,0.15,4.57,47962.679311,660,3.3251,{"date":416,"open":209,"high":226,"low":209,"close":207,"change":335,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",1.55,43501.291793,435,3.282,{"date":422,"open":423,"high":424,"low":198,"close":359,"change":286,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",3.17,3.235,2.22,35716.495388,489,3.1924,{"date":430,"open":198,"high":22,"low":431,"close":208,"change":389,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",3.06,0.64,45259.275436,416,3.1287,{"date":437,"open":438,"high":438,"low":439,"close":20,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",3.24,3.105,-0.21,-6.27,261835.35795,1107,3.1465,{"date":446,"open":235,"high":447,"low":448,"close":236,"change":320,"percent_change":321,"volume":449,"transactions":450,"vwap":451},"2026-08-17",3.465,3.2661,195470.613314,1119,3.3733,{"date":453,"open":207,"high":234,"low":454,"close":455,"change":112,"percent_change":456,"volume":457,"transactions":369,"vwap":458},"2026-08-14",3.2152,3.34,1.83,80376.528123,3.3222,{"date":460,"open":198,"high":236,"low":461,"close":207,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",3.07,0.13,4.13,195494.289333,1056,3.2356,{"date":468,"open":469,"high":470,"low":471,"close":199,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",2.94,3.18,2.9211,0.24,8.25,127939.33727,672,3.0778,{"date":478,"open":479,"high":480,"low":481,"close":479,"change":117,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",2.91,2.9362,2.8736,-0.34,36236.360624,443,2.8946,{"date":487,"open":488,"high":469,"low":489,"close":490,"change":112,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",2.83,2.8173,2.92,2.1,39733.863322,503,2.8882,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":112,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",2.72,2.86,2.14,27092.952043,491,2.8141,{"date":504,"open":505,"high":488,"low":505,"close":506,"change":286,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",2.71,2.8,2.56,67745.433448,625,2.7791,{"date":512,"open":513,"high":513,"low":505,"close":514,"change":190,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",2.76,2.73,-1.44,53356.765322,445,2.7315,{"date":520,"open":505,"high":521,"low":505,"close":522,"change":389,"percent_change":43,"volume":523,"transactions":524,"vwap":525},"2026-08-04",2.8099,2.77,28033.480382,506,2.7627,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":345,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",2.84,2.75,-1.79,37205.213565,700,2.7668,{"date":535,"open":528,"high":528,"low":536,"close":506,"change":247,"percent_change":247,"volume":537,"transactions":538,"vwap":539},"2026-07-31",2.7,52356.651469,642,2.7616,{"date":541,"open":542,"high":543,"low":522,"close":506,"change":200,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",2.87,2.8763,-2.44,41316.136315,454,2.8296,{"date":549,"open":550,"high":479,"low":542,"close":542,"change":117,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",2.9,-0.35,42253.261007,440,2.8766,{"date":556,"open":542,"high":557,"low":542,"close":558,"change":320,"percent_change":156,"volume":559,"transactions":560,"vwap":561},"2026-07-28",2.912,2.88,12270.284844,186,2.892,{"date":563,"open":550,"high":490,"low":542,"close":542,"change":117,"percent_change":551,"volume":564,"transactions":565,"vwap":566},"2026-07-27",44451.054283,704,2.8767,{"date":568,"open":558,"high":479,"low":558,"close":558,"change":247,"percent_change":247,"volume":569,"transactions":570,"vwap":571},"2026-07-24",17578.782288,283,2.8854,{"date":573,"open":542,"high":574,"low":542,"close":558,"change":320,"percent_change":156,"volume":575,"transactions":576,"vwap":577},"2026-07-23",2.8978,40758.384938,358,2.8824,{"date":579,"open":542,"high":580,"low":542,"close":542,"change":117,"percent_change":551,"volume":581,"transactions":582,"vwap":583},"2026-07-22",2.89,33677.9751,312,2.8762,{"date":585,"open":542,"high":469,"low":542,"close":558,"change":320,"percent_change":156,"volume":586,"transactions":587,"vwap":588},"2026-07-21",46401.350794,368,2.8892,{"date":590,"open":490,"high":490,"low":542,"close":542,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",-0.02,-0.69,34410.769943,355,2.8821,{"date":597,"open":542,"high":469,"low":542,"close":580,"change":117,"percent_change":482,"volume":598,"transactions":9,"vwap":580},"2026-07-17",42000,{"date":600,"open":479,"high":601,"low":542,"close":550,"change":591,"percent_change":602,"volume":603,"transactions":9,"vwap":550},"2026-07-16",2.95,-0.68,25900,{"date":605,"open":580,"high":606,"low":542,"close":490,"change":335,"percent_change":607,"volume":608,"transactions":9,"vwap":490},"2026-07-15",2.941,1.74,69900,{"date":610,"open":558,"high":580,"low":542,"close":542,"change":117,"percent_change":551,"volume":611,"transactions":9,"vwap":542},"2026-07-14",60400,{"date":613,"open":542,"high":550,"low":542,"close":558,"change":320,"percent_change":156,"volume":614,"transactions":9,"vwap":558},"2026-07-13",37300,{"date":616,"open":617,"high":617,"low":528,"close":542,"change":200,"percent_change":618,"volume":619,"transactions":9,"vwap":542},"2026-07-10",2.93,-2.38,40800,{"date":621,"open":498,"high":469,"low":488,"close":469,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":469},"2026-07-09",0.11,3.89,38700,{"date":626,"open":522,"high":490,"low":522,"close":488,"change":389,"percent_change":627,"volume":628,"transactions":9,"vwap":488},"2026-07-08",0.71,37400,{"date":630,"open":631,"high":558,"low":632,"close":633,"change":190,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-07",2.85,2.78,2.81,-1.4,89000,{"date":637,"open":580,"high":550,"low":638,"close":631,"change":591,"percent_change":639,"volume":640,"transactions":9,"vwap":631},"2026-07-06",2.768,-0.7,44200,{"date":642,"open":522,"high":643,"low":514,"close":542,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":542},"2026-07-02",2.875,0.1,3.61,115900,{"date":648,"open":497,"high":649,"low":650,"close":522,"change":335,"percent_change":651,"volume":652,"transactions":9,"vwap":522},"2026-07-01",2.82,2.719,1.84,200300,{"date":654,"open":513,"high":557,"low":31,"close":497,"change":200,"percent_change":655,"volume":656,"transactions":9,"vwap":497},"2026-06-30",-2.51,118200,{"date":658,"open":528,"high":542,"low":659,"close":660,"change":591,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-29",2.74,2.79,-0.71,270800,{"date":664,"open":431,"high":665,"low":632,"close":633,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":633},"2026-06-26",3.085,-0.26,-8.47,1840200,{"date":670,"open":431,"high":671,"low":672,"close":461,"change":591,"percent_change":673,"volume":674,"transactions":9,"vwap":461},"2026-06-25",3.168,3.03,-0.65,96400,{"date":676,"open":199,"high":344,"low":23,"close":86,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":86},"2026-06-24",-0.08,-2.52,64100,{"date":681,"open":672,"high":344,"low":672,"close":423,"change":462,"percent_change":682,"volume":683,"transactions":9,"vwap":423},"2026-06-23",4.28,53600,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":117,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-22",3.01,3.078,3.04,-0.33,53800,{"date":692,"open":22,"high":438,"low":693,"close":693,"change":227,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-18",3.05,-2.87,156400,{"date":697,"open":693,"high":438,"low":698,"close":20,"change":699,"percent_change":601,"volume":700,"transactions":9,"vwap":20},"2026-06-17",3.027,0.09,34200,{"date":702,"open":198,"high":703,"low":693,"close":693,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":693},"2026-06-16",3.165,-0.1,-3.17,58500,{"date":708,"open":261,"high":709,"low":199,"close":199,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":199},"2026-06-15",3.31,-0.15,-4.55,50200,{"date":714,"open":334,"high":715,"low":716,"close":352,"change":389,"percent_change":717,"volume":718,"transactions":9,"vwap":352},"2026-06-12",3.315,3.205,0.61,26700,{"date":720,"open":207,"high":261,"low":208,"close":207,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":207},"2026-06-11",0.04,1.23,40400,{"date":725,"open":352,"high":352,"low":199,"close":438,"change":345,"percent_change":726,"volume":727,"transactions":9,"vwap":438},"2026-06-10",-1.52,28500,{"date":729,"open":199,"high":709,"low":199,"close":261,"change":327,"percent_change":730,"volume":731,"transactions":9,"vwap":261},"2026-06-09",3.79,39400,{"date":733,"open":344,"high":734,"low":199,"close":423,"change":247,"percent_change":247,"volume":735,"transactions":9,"vwap":423},"2026-06-08",3.215,34400,{"date":737,"open":342,"high":226,"low":208,"close":423,"change":704,"percent_change":738,"volume":739,"transactions":9,"vwap":423},"2026-06-05",-3.06,71400,{"date":741,"open":334,"high":709,"low":470,"close":342,"change":247,"percent_change":247,"volume":742,"transactions":9,"vwap":342},"2026-06-04",46800,{"date":744,"open":353,"high":301,"low":424,"close":342,"change":117,"percent_change":294,"volume":745,"transactions":9,"vwap":342},"2026-06-03",77400,{"date":747,"open":438,"high":748,"low":749,"close":207,"change":345,"percent_change":750,"volume":751,"transactions":9,"vwap":207},"2026-06-02",3.295,3.12,-1.5,61000,{"date":753,"open":198,"high":283,"low":439,"close":283,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":283},"2026-06-01",0.19,6.05,246300,{"date":758,"open":470,"high":226,"low":20,"close":20,"change":345,"percent_change":759,"volume":760,"transactions":9,"vwap":20},"2026-05-29",-1.57,102900,{"date":762,"open":763,"high":342,"low":764,"close":22,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":22},"2026-05-28",2.98,2.955,0.23,7.77,157500,{"date":769,"open":770,"high":672,"low":617,"close":771,"change":227,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-05-27",3,2.96,-2.95,135000,{"date":775,"open":550,"high":431,"low":488,"close":693,"change":302,"percent_change":776,"volume":777,"transactions":9,"vwap":693},"2026-05-26",4.81,209900,{"date":779,"open":86,"high":780,"low":781,"close":479,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":479},"2026-05-22",3.157,2.895,-0.18,-5.83,140600,{"date":786,"open":550,"high":787,"low":550,"close":86,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":86},"2026-05-21",3.135,0.17,5.82,148900,{"date":792,"open":86,"high":86,"low":550,"close":490,"change":262,"percent_change":793,"volume":794,"transactions":9,"vwap":490},"2026-05-20",-3.95,162700,{"date":796,"open":24,"high":787,"low":763,"close":688,"change":262,"percent_change":797,"volume":679,"transactions":9,"vwap":688},"2026-05-19",-3.8,{"date":799,"open":490,"high":423,"low":490,"close":208,"change":472,"percent_change":800,"volume":801,"transactions":9,"vwap":208},"2026-05-18",8.22,123700,{"date":803,"open":770,"high":693,"low":558,"close":490,"change":704,"percent_change":804,"volume":805,"transactions":9,"vwap":490},"2026-05-15",-3.31,117000,{"date":807,"open":808,"high":809,"low":808,"close":808,"change":320,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-14",3.02,3.089,0.33,49400,{"date":813,"open":770,"high":693,"low":770,"close":686,"change":389,"percent_change":814,"volume":815,"transactions":9,"vwap":686},"2026-05-13",0.67,57600,{"date":817,"open":770,"high":818,"low":771,"close":819,"change":591,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-12",3.025,2.99,-0.66,43200,{"date":823,"open":693,"high":189,"low":763,"close":686,"change":210,"percent_change":824,"volume":825,"transactions":9,"vwap":686},"2026-05-11",-1.95,73300,{"date":827,"open":86,"high":828,"low":693,"close":461,"change":345,"percent_change":829,"volume":830,"transactions":9,"vwap":461},"2026-05-08",3.134,-1.6,46000,{"date":832,"open":24,"high":833,"low":189,"close":749,"change":320,"percent_change":147,"volume":834,"transactions":9,"vwap":749},"2026-05-07",3.236,31900,{"date":836,"open":344,"high":342,"low":189,"close":24,"change":227,"percent_change":837,"volume":838,"transactions":9,"vwap":24},"2026-05-06",-2.81,74000,{"date":840,"open":22,"high":352,"low":22,"close":344,"change":591,"percent_change":841,"volume":842,"transactions":9,"vwap":344},"2026-05-05",-0.62,33600,{"date":844,"open":226,"high":283,"low":423,"close":209,"change":262,"percent_change":845,"volume":846,"transactions":9,"vwap":209},"2026-05-04",-3.59,70400,{"date":848,"open":402,"high":217,"low":455,"close":455,"change":345,"percent_change":849,"volume":850,"transactions":9,"vwap":455},"2026-05-01",-1.47,36600,{"date":852,"open":402,"high":246,"low":301,"close":234,"change":117,"percent_change":277,"volume":853,"transactions":9,"vwap":234},"2026-04-30",50000,{"date":855,"open":381,"high":856,"low":93,"close":402,"change":857,"percent_change":793,"volume":858,"transactions":9,"vwap":402},"2026-04-29",3.54,-0.14,41700,{"date":860,"open":237,"high":856,"low":234,"close":856,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":856},"2026-04-28",0.18,5.36,53000,{"date":865,"open":709,"high":866,"low":709,"close":301,"change":389,"percent_change":390,"volume":867,"transactions":9,"vwap":301},"2026-04-27",3.454,21600,{"date":869,"open":438,"high":217,"low":438,"close":455,"change":286,"percent_change":499,"volume":870,"transactions":9,"vwap":455},"2026-04-24",20800,{"date":872,"open":217,"high":246,"low":359,"close":342,"change":782,"percent_change":873,"volume":874,"transactions":9,"vwap":342},"2026-04-23",-5.22,69200,{"date":876,"open":395,"high":388,"low":235,"close":246,"change":286,"percent_change":877,"volume":878,"transactions":9,"vwap":246},"2026-04-22",2.07,51400,{"date":880,"open":236,"high":881,"low":709,"close":317,"change":112,"percent_change":882,"volume":883,"transactions":9,"vwap":317},"2026-04-21",3.56,1.81,179100,{"date":885,"open":261,"high":234,"low":261,"close":226,"change":345,"percent_change":886,"volume":603,"transactions":9,"vwap":226},"2026-04-20",-1.48,{"date":888,"open":283,"high":237,"low":889,"close":93,"change":699,"percent_change":659,"volume":863,"transactions":9,"vwap":93},"2026-04-17",3.251,{"date":891,"open":301,"high":301,"low":892,"close":207,"change":200,"percent_change":893,"volume":894,"transactions":9,"vwap":207},"2026-04-16",3.195,-2.09,38200,{"date":896,"open":353,"high":217,"low":897,"close":236,"change":286,"percent_change":898,"volume":899,"transactions":9,"vwap":236},"2026-04-15",3.223,2.13,88200,{"date":901,"open":261,"high":261,"low":470,"close":207,"change":117,"percent_change":294,"volume":902,"transactions":9,"vwap":207},"2026-04-14",40700,{"date":904,"open":703,"high":261,"low":905,"close":261,"change":462,"percent_change":906,"volume":907,"transactions":9,"vwap":261},"2026-04-13",3.096,4.11,42300,{"date":909,"open":344,"high":197,"low":24,"close":208,"change":190,"percent_change":910,"volume":911,"transactions":9,"vwap":208},"2026-04-10",-1.25,71700,{"date":913,"open":24,"high":438,"low":914,"close":344,"change":721,"percent_change":915,"volume":916,"transactions":9,"vwap":344},"2026-04-09",3.075,1.27,43000,{"date":918,"open":693,"high":470,"low":919,"close":208,"change":861,"percent_change":920,"volume":921,"transactions":9,"vwap":208},"2026-04-08",3.00099993,6.04,80500,{"date":923,"open":924,"high":925,"low":490,"close":763,"change":591,"percent_change":926,"volume":927,"transactions":9,"vwap":763},"2026-04-07",2.97,3.021,-0.67,61900,{"date":929,"open":550,"high":930,"low":542,"close":770,"change":286,"percent_change":931,"volume":932,"transactions":9,"vwap":770},"2026-04-06",3.015,2.39,97400,{"date":934,"open":771,"high":771,"low":488,"close":617,"change":591,"percent_change":602,"volume":935,"transactions":9,"vwap":617},"2026-04-02",178900,{"date":937,"open":672,"high":672,"low":601,"close":601,"change":200,"percent_change":938,"volume":939,"transactions":9,"vwap":601},"2026-04-01",-2.32,73200,{"date":941,"open":24,"high":749,"low":819,"close":808,"change":210,"percent_change":824,"volume":942,"transactions":9,"vwap":808},"2026-03-31",55900,{"date":944,"open":924,"high":20,"low":580,"close":23,"change":410,"percent_change":945,"volume":946,"transactions":9,"vwap":23},"2026-03-30",5.12,140400,{"date":948,"open":672,"high":688,"low":949,"close":617,"change":227,"percent_change":950,"volume":951,"transactions":9,"vwap":617},"2026-03-27",2.921,-2.98,84300,{"date":953,"open":693,"high":189,"low":686,"close":808,"change":374,"percent_change":954,"volume":955,"transactions":9,"vwap":808},"2026-03-26",-0.98,44000,{"date":957,"open":197,"high":197,"low":958,"close":693,"change":704,"percent_change":705,"volume":959,"transactions":9,"vwap":693},"2026-03-25",3.035,42100,{"date":961,"open":359,"high":353,"low":749,"close":199,"change":704,"percent_change":962,"volume":963,"transactions":9,"vwap":199},"2026-03-24",-3.08,56200,{"date":965,"open":24,"high":353,"low":966,"close":353,"change":644,"percent_change":423,"volume":967,"transactions":9,"vwap":353},"2026-03-23",3.051,80100,{"date":969,"open":23,"high":199,"low":770,"close":199,"change":699,"percent_change":469,"volume":970,"transactions":9,"vwap":199},"2026-03-20",223900,{"date":972,"open":686,"high":20,"low":686,"close":431,"change":389,"percent_change":142,"volume":973,"transactions":9,"vwap":431},"2026-03-19",61400,{"date":975,"open":431,"high":86,"low":924,"close":688,"change":374,"percent_change":954,"volume":976,"transactions":9,"vwap":688},"2026-03-18",92900,{"date":978,"open":431,"high":198,"low":672,"close":461,"change":335,"percent_change":979,"volume":980,"transactions":9,"vwap":461},"2026-03-17",1.66,72600,{"date":982,"open":24,"high":198,"low":808,"close":808,"change":374,"percent_change":954,"volume":983,"transactions":9,"vwap":808},"2026-03-16",46600,{"date":985,"open":693,"high":20,"low":808,"close":693,"change":374,"percent_change":986,"volume":987,"transactions":9,"vwap":693},"2026-03-13",-0.97,106400,{"date":989,"open":189,"high":198,"low":693,"close":23,"change":990,"percent_change":991,"volume":760,"transactions":9,"vwap":23},"2026-03-12",-0.13,-4.05,{"date":993,"open":22,"high":352,"low":470,"close":197,"change":247,"percent_change":247,"volume":994,"transactions":9,"vwap":197},"2026-03-11",71100,{"date":996,"open":470,"high":353,"low":20,"close":197,"change":320,"percent_change":361,"volume":997,"transactions":9,"vwap":197},"2026-03-10",43600,{"date":999,"open":24,"high":344,"low":86,"close":344,"change":1000,"percent_change":507,"volume":1001,"transactions":9,"vwap":344},"2026-03-09",0.08,60000,{"date":1003,"open":470,"high":470,"low":1004,"close":749,"change":677,"percent_change":1005,"volume":1006,"transactions":9,"vwap":749},"2026-03-06",3.115,-2.5,65100,{"date":1008,"open":197,"high":438,"low":1009,"close":344,"change":117,"percent_change":1010,"volume":1011,"transactions":9,"vwap":344},"2026-03-05",3.146,-0.31,52700,{"date":1013,"open":344,"high":438,"low":470,"close":197,"change":320,"percent_change":361,"volume":955,"transactions":9,"vwap":197},"2026-03-04",{"date":1015,"open":423,"high":438,"low":189,"close":344,"change":117,"percent_change":1010,"volume":1016,"transactions":9,"vwap":344},"2026-03-03",73400,{"date":1018,"open":24,"high":709,"low":688,"close":197,"change":462,"percent_change":1019,"volume":1020,"transactions":9,"vwap":197},"2026-03-02",4.22,104900,{"date":1022,"open":352,"high":234,"low":23,"close":23,"change":277,"percent_change":1023,"volume":1024,"transactions":9,"vwap":23},"2026-02-27",-8.61,194200,{"date":1026,"open":246,"high":1027,"low":236,"close":93,"change":210,"percent_change":1028,"volume":731,"transactions":9,"vwap":93},"2026-02-26",3.47,-1.75,{"date":1030,"open":93,"high":224,"low":455,"close":224,"change":286,"percent_change":1031,"volume":1032,"transactions":9,"vwap":224},"2026-02-25",2.08,26300,{"date":1034,"open":317,"high":235,"low":236,"close":301,"change":247,"percent_change":247,"volume":1035,"transactions":9,"vwap":301},"2026-02-24",26200,{"date":1037,"open":244,"high":244,"low":301,"close":301,"change":227,"percent_change":1038,"volume":1039,"transactions":9,"vwap":301},"2026-02-23",-2.61,75700,{"date":1041,"open":217,"high":1027,"low":236,"close":246,"change":721,"percent_change":1042,"volume":1043,"transactions":9,"vwap":246},"2026-02-20",1.17,57300,{"date":1045,"open":237,"high":1046,"low":226,"close":237,"change":247,"percent_change":247,"volume":1047,"transactions":9,"vwap":237},"2026-02-19",3.471,45900,{"date":1049,"open":352,"high":395,"low":352,"close":237,"change":622,"percent_change":283,"volume":1050,"transactions":9,"vwap":237},"2026-02-18",67900,{"date":1052,"open":301,"high":217,"low":352,"close":352,"change":200,"percent_change":1053,"volume":1054,"transactions":9,"vwap":352},"2026-02-17",-2.08,85200,{"date":1056,"open":402,"high":1057,"low":93,"close":93,"change":247,"percent_change":247,"volume":1058,"transactions":9,"vwap":93},"2026-02-13",3.49,25000,{"date":1060,"open":244,"high":1057,"low":455,"close":93,"change":190,"percent_change":1061,"volume":1062,"transactions":9,"vwap":93},"2026-02-12",-1.17,53200,{"date":1064,"open":881,"high":1065,"low":93,"close":237,"change":710,"percent_change":1066,"volume":1067,"transactions":9,"vwap":237},"2026-02-11",3.6,-4.21,76300,{"date":1069,"open":381,"high":1070,"low":381,"close":881,"change":699,"percent_change":1071,"volume":1072,"transactions":9,"vwap":881},"2026-02-10",3.571,2.59,73700,{"date":1074,"open":1075,"high":1075,"low":402,"close":1027,"change":374,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1027},"2026-02-09",3.52,-0.86,26600,{"date":1079,"open":244,"high":1075,"low":1080,"close":381,"change":335,"percent_change":1081,"volume":1082,"transactions":9,"vwap":381},"2026-02-06",3.434,1.45,41400,{"date":1084,"open":93,"high":1085,"low":352,"close":246,"change":112,"percent_change":1086,"volume":1087,"transactions":9,"vwap":246},"2026-02-05",3.525,1.77,51000,{"date":1089,"open":709,"high":402,"low":342,"close":234,"change":25,"percent_change":1090,"volume":1091,"transactions":9,"vwap":234},"2026-02-04",0.89,95100,{"date":1093,"open":224,"high":224,"low":352,"close":301,"change":210,"percent_change":1028,"volume":1094,"transactions":9,"vwap":301},"2026-02-03",105100,{"date":1096,"open":881,"high":881,"low":93,"close":217,"change":200,"percent_change":1097,"volume":1098,"transactions":9,"vwap":217},"2026-02-02",-2.01,70500,{"date":1100,"open":224,"high":1101,"low":93,"close":1057,"change":721,"percent_change":1102,"volume":963,"transactions":9,"vwap":1057},"2026-01-30",3.515,1.16,{"date":1104,"open":1105,"high":1105,"low":352,"close":246,"change":990,"percent_change":1106,"volume":1107,"transactions":9,"vwap":246},"2026-01-29",3.58,-3.63,157800,{"date":1109,"open":1110,"high":1111,"low":388,"close":1105,"change":677,"percent_change":1112,"volume":973,"transactions":9,"vwap":1105},"2026-01-28",3.67,3.72,-2.19,{"date":1114,"open":328,"high":1115,"low":645,"close":1116,"change":374,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-01-27",3.694,3.66,-0.81,39100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1121,"change":117,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1121},"2026-01-26",3.69,3.74,3.645,-0.27,33500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":190,"percent_change":1132,"volume":683,"transactions":9,"vwap":1131},"2026-01-23",3.73,3.77,3.65,3.7,-1.07,{"date":1134,"open":1111,"high":730,"low":1131,"close":1122,"change":25,"percent_change":1135,"volume":700,"transactions":9,"vwap":1122},"2026-01-22",0.81,{"date":1137,"open":1131,"high":1138,"low":1139,"close":1140,"change":1000,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-21",3.745,3.665,3.71,2.2,33000,{"date":1144,"open":1130,"high":1110,"low":1065,"close":1145,"change":227,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-01-20",3.63,-2.42,54600,{"date":1149,"open":1140,"high":730,"low":1140,"close":1111,"change":117,"percent_change":1124,"volume":1150,"transactions":9,"vwap":1111},"2026-01-16",73900,{"date":1152,"open":1130,"high":1153,"low":1130,"close":1128,"change":286,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1128},"2026-01-15",3.8,1.91,77700,{"date":1157,"open":1105,"high":1116,"low":1158,"close":1116,"change":286,"percent_change":1159,"volume":751,"transactions":9,"vwap":1116},"2026-01-14",3.575,1.95,{"date":1161,"open":1130,"high":1162,"low":388,"close":1163,"change":345,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-13",3.676,3.59,-1.37,53700,{"date":1167,"open":1140,"high":730,"low":1168,"close":1169,"change":677,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-01-12",3.62,3.64,-2.15,46400,{"date":1173,"open":1153,"high":1174,"low":1111,"close":1111,"change":1175,"percent_change":694,"volume":1176,"transactions":9,"vwap":1111},"2026-01-09",3.92,-0.11,64900,{"date":1178,"open":1145,"high":1179,"low":1145,"close":1180,"change":861,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-08",3.847,3.83,4.93,87700,{"date":1184,"open":1169,"high":1111,"low":1105,"close":1130,"change":117,"percent_change":1124,"volume":1185,"transactions":9,"vwap":1130},"2026-01-07",56300,{"date":1187,"open":1065,"high":1128,"low":1105,"close":1116,"change":112,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1116},"2026-01-06",1.67,92600,{"date":1191,"open":275,"high":1131,"low":1192,"close":1065,"change":721,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1065},"2026-01-05",3.517,1.12,159500,{"date":1196,"open":1197,"high":1197,"low":1101,"close":881,"change":666,"percent_change":1198,"volume":1199,"transactions":9,"vwap":881},"2026-01-02",3.88,-6.81,62400,{"date":1201,"open":1202,"high":1203,"low":328,"close":1204,"change":25,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2025-12-31",3.75,3.84,3.82,0.79,107500,{"date":1208,"open":1128,"high":1180,"low":1209,"close":730,"change":721,"percent_change":1210,"volume":1211,"transactions":9,"vwap":730},"2025-12-30",3.625,1.07,132900,{"date":1213,"open":253,"high":1214,"low":253,"close":1202,"change":472,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1202},"2025-12-29",3.76,6.84,164500,{"date":1218,"open":234,"high":881,"low":236,"close":253,"change":302,"percent_change":1219,"volume":1220,"transactions":9,"vwap":253},"2025-12-26",4.15,198000,{"date":1222,"open":283,"high":237,"low":283,"close":93,"change":389,"percent_change":390,"volume":712,"transactions":9,"vwap":93},"2025-12-24",{"date":1224,"open":455,"high":234,"low":709,"close":236,"change":247,"percent_change":247,"volume":1225,"transactions":9,"vwap":236},"2025-12-23",65400,{"date":1227,"open":317,"high":237,"low":455,"close":236,"change":190,"percent_change":1228,"volume":1229,"transactions":9,"vwap":236},"2025-12-22",-1.18,96500,{"date":1231,"open":224,"high":224,"low":1232,"close":234,"change":345,"percent_change":1233,"volume":1234,"transactions":9,"vwap":234},"2025-12-19",3.365,-1.45,124700,{"date":1236,"open":244,"high":1027,"low":224,"close":235,"change":117,"percent_change":277,"volume":1237,"transactions":9,"vwap":235},"2025-12-18",45200,{"date":1239,"open":246,"high":395,"low":1240,"close":246,"change":247,"percent_change":247,"volume":1241,"transactions":9,"vwap":246},"2025-12-17",3.438,31100,{"date":1243,"open":402,"high":244,"low":299,"close":246,"change":335,"percent_change":1244,"volume":1245,"transactions":9,"vwap":246},"2025-12-16",1.47,35300,{"date":1247,"open":217,"high":1248,"low":402,"close":402,"change":320,"percent_change":1249,"volume":1250,"transactions":9,"vwap":402},"2025-12-15",3.446,0.29,50300,{"date":1252,"open":381,"high":381,"low":234,"close":234,"change":200,"percent_change":1253,"volume":1254,"transactions":9,"vwap":234},"2025-12-12",-2.02,77900,{"date":1256,"open":237,"high":1057,"low":237,"close":244,"change":1000,"percent_change":1257,"volume":1258,"transactions":9,"vwap":244},"2025-12-11",2.37,23500,{"date":1260,"open":246,"high":395,"low":317,"close":317,"change":345,"percent_change":1261,"volume":1262,"transactions":9,"vwap":317},"2025-12-10",-1.46,105700,{"date":1264,"open":253,"high":388,"low":224,"close":224,"change":200,"percent_change":1265,"volume":1266,"transactions":9,"vwap":224},"2025-12-09",-2,86200,{"date":1268,"open":237,"high":856,"low":402,"close":381,"change":327,"percent_change":388,"volume":1269,"transactions":9,"vwap":381},"2025-12-08",113300,{"date":1271,"open":244,"high":381,"low":93,"close":317,"change":227,"percent_change":1272,"volume":1273,"transactions":9,"vwap":317},"2025-12-05",-2.59,129200,{"date":1275,"open":1075,"high":645,"low":244,"close":1027,"change":677,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1027},"2025-12-04",-2.25,78500,{"date":1279,"open":1105,"high":1130,"low":253,"close":388,"change":389,"percent_change":1280,"volume":1281,"transactions":9,"vwap":388},"2025-12-03",0.57,60600,{"date":1283,"open":1168,"high":1168,"low":275,"close":275,"change":704,"percent_change":1284,"volume":1285,"transactions":9,"vwap":275},"2025-12-02",-2.75,84500,{"date":1287,"open":1288,"high":1169,"low":881,"close":1145,"change":25,"percent_change":1289,"volume":1254,"transactions":9,"vwap":1145},"2025-12-01",3.57,0.83,{"date":1291,"open":1131,"high":1292,"low":1065,"close":1065,"change":1175,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1065},"2025-11-28",3.708,-2.96,37700,{"date":1296,"open":1288,"high":730,"low":1288,"close":1140,"change":210,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1140},"2025-11-26",-1.59,66800,{"date":1300,"open":1131,"high":1204,"low":1131,"close":1129,"change":327,"percent_change":261,"volume":1301,"transactions":9,"vwap":1129},"2025-11-25",60100,{"date":1303,"open":1169,"high":1304,"low":1288,"close":1130,"change":25,"percent_change":1289,"volume":1305,"transactions":9,"vwap":1130},"2025-11-24",3.725,32400,{"date":1307,"open":1163,"high":1122,"low":388,"close":1168,"change":112,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1168},"2025-11-21",1.69,105500,{"date":1311,"open":1131,"high":1180,"low":881,"close":881,"change":704,"percent_change":1312,"volume":1313,"transactions":9,"vwap":881},"2025-11-20",-2.73,64000,{"date":1315,"open":1140,"high":730,"low":1116,"close":1116,"change":345,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1116},"2025-11-19",-1.35,48700,{"date":1319,"open":1110,"high":1129,"low":1116,"close":1140,"change":335,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1140},"2025-11-18",1.37,68800,{"date":1323,"open":1110,"high":1324,"low":1116,"close":1116,"change":117,"percent_change":1124,"volume":1325,"transactions":9,"vwap":1116},"2025-11-17",3.858,52200,{"date":1327,"open":1131,"high":1202,"low":1110,"close":1110,"change":677,"percent_change":1328,"volume":894,"transactions":9,"vwap":1110},"2025-11-14",-2.13,{"date":1330,"open":1140,"high":1331,"low":1131,"close":1202,"change":25,"percent_change":1135,"volume":1332,"transactions":9,"vwap":1202},"2025-11-13",3.78,50100,{"date":1334,"open":1331,"high":1335,"low":1111,"close":1111,"change":210,"percent_change":1297,"volume":1336,"transactions":9,"vwap":1111},"2025-11-12",3.85,21800,{"date":1338,"open":1122,"high":1203,"low":1121,"close":1331,"change":389,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2025-11-11",0.53,88000,{"date":1342,"open":1343,"high":1343,"low":1116,"close":1214,"change":721,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1214},"2025-11-10",3.94,1.08,32800,{"date":1347,"open":1331,"high":1348,"low":1131,"close":1111,"change":210,"percent_change":1297,"volume":1349,"transactions":9,"vwap":1111},"2025-11-07",3.855,30900,{"date":1351,"open":1331,"high":1352,"low":1353,"close":1331,"change":210,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1331},"2025-11-06",3.869,3.705,-1.56,47800,{"date":1357,"open":1214,"high":1343,"low":1111,"close":1203,"change":286,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1203},"2025-11-05",1.86,122100,{"date":1361,"open":1140,"high":1362,"low":1130,"close":1129,"change":25,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1129},"2025-11-04",3.881,0.8,104200,{"date":1366,"open":623,"high":1367,"low":328,"close":1122,"change":710,"percent_change":1368,"volume":1317,"transactions":9,"vwap":1122},"2025-11-03",3.934,-3.86,{"date":1370,"open":1371,"high":1372,"low":1371,"close":623,"change":25,"percent_change":137,"volume":1373,"transactions":9,"vwap":623},"2025-10-31",3.86,3.988,28700,{"date":1375,"open":1376,"high":1377,"low":1371,"close":1371,"change":200,"percent_change":382,"volume":1378,"transactions":9,"vwap":1371},"2025-10-30",3.91,4.02,60500,{"date":1380,"open":1174,"high":1381,"low":1371,"close":1382,"change":117,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-10-29",4.06,3.93,-0.25,74100,{"date":1386,"open":1387,"high":1388,"low":1382,"close":1343,"change":1175,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1343},"2025-10-28",4.03,4.149,-2.72,56600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":704,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-10-27",4.19,4.2,4.01,4.05,-2.41,29100,{"date":1400,"open":1401,"high":1402,"low":463,"close":1219,"change":721,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1219},"2025-10-24",4.16,4.229,0.97,31200,{"date":1406,"open":1407,"high":1408,"low":1381,"close":906,"change":345,"percent_change":218,"volume":1409,"transactions":9,"vwap":906},"2025-10-23",4.18,4.24,38600,{"date":1411,"open":1393,"high":1412,"low":1381,"close":1401,"change":117,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1401},"2025-10-22",4.239,-0.24,39300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1417,"change":591,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1417},"2025-10-21",4.17,4.23,4.12,-0.48,16100,{"date":1423,"open":1424,"high":30,"low":1425,"close":1393,"change":861,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1393},"2025-10-20",4,3.98,4.49,67600,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1395,"change":117,"percent_change":1383,"volume":1432,"transactions":9,"vwap":1395},"2025-10-17",3.96,4.061,24200,{"date":1434,"open":1435,"high":1436,"low":1425,"close":1377,"change":190,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1377},"2025-10-16",4.07,4.08,-0.99,30800,{"date":1440,"open":1407,"high":1418,"low":1441,"close":1381,"change":227,"percent_change":201,"volume":1442,"transactions":9,"vwap":1381},"2025-10-15",4.04,59600,{"date":1444,"open":1430,"high":1393,"low":1382,"close":1219,"change":254,"percent_change":1395,"volume":1445,"transactions":9,"vwap":1219},"2025-10-14",65900,{"date":1447,"open":1153,"high":1436,"low":1153,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-10-13",3.99,0.21,5.56,79700,{"date":1453,"open":1331,"high":1343,"low":1331,"close":1331,"change":1175,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1331},"2025-10-10",-2.83,90000,{"date":1457,"open":1343,"high":1381,"low":1458,"close":623,"change":190,"percent_change":1459,"volume":1225,"transactions":9,"vwap":623},"2025-10-09",3.878,-1.02,{"date":1461,"open":1197,"high":1435,"low":1197,"close":1382,"change":335,"percent_change":1462,"volume":1262,"transactions":9,"vwap":1382},"2025-10-08",1.29,{"date":1464,"open":1395,"high":1441,"low":1180,"close":1197,"change":1175,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1197},"2025-10-07",-2.76,56100,{"date":1468,"open":1377,"high":1469,"low":1343,"close":1448,"change":591,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1448},"2025-10-06",4.14,-0.5,79200,{"date":1473,"open":1474,"high":1401,"low":1474,"close":1395,"change":788,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1395},"2025-10-03",3.9,4.43,184100,{"date":1478,"open":1204,"high":1174,"low":1153,"close":1203,"change":247,"percent_change":247,"volume":1479,"transactions":9,"vwap":1203},"2025-10-02",20700,{"date":1481,"open":1153,"high":1482,"low":1065,"close":1203,"change":721,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1203},"2025-10-01",3.925,1.05,75600,{"date":1486,"open":1203,"high":1487,"low":1331,"close":1153,"change":190,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1153},"2025-09-30",3.979,-1.04,24900,{"date":1491,"open":1203,"high":1382,"low":1153,"close":1203,"change":389,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1203},"2025-09-29",0.52,37100,{"date":1495,"open":1203,"high":1425,"low":1331,"close":1204,"change":117,"percent_change":666,"volume":1496,"transactions":9,"vwap":1204},"2025-09-26",36700,{"date":1498,"open":1474,"high":1424,"low":1153,"close":1180,"change":704,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1180},"2025-09-25",-2.54,58900,{"date":1502,"open":1441,"high":1503,"low":1376,"close":1382,"change":262,"percent_change":1293,"volume":1504,"transactions":9,"vwap":1382},"2025-09-24",4.112,33900,{"date":1506,"open":1435,"high":1407,"low":1396,"close":1396,"change":591,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1396},"2025-09-23",-0.49,32700,{"date":1510,"open":906,"high":1407,"low":1511,"close":1435,"change":190,"percent_change":986,"volume":1512,"transactions":9,"vwap":1435},"2025-09-22",4.035,49700,{"date":1514,"open":1515,"high":1516,"low":906,"close":906,"change":262,"percent_change":1517,"volume":674,"transactions":9,"vwap":906},"2025-09-19",4.25,4.275,-2.84,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1418,"change":335,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1418},"2025-09-18",4.21,4.339,1.2,38800,{"date":1525,"open":1469,"high":1526,"low":1469,"close":1407,"change":25,"percent_change":1527,"volume":608,"transactions":9,"vwap":1407},"2025-09-17",4.303,0.72,{"date":1529,"open":1019,"high":1530,"low":463,"close":1219,"change":990,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1219},"2025-09-16",4.295,-3.04,55600,{"date":1534,"open":1535,"high":1536,"low":1418,"close":682,"change":227,"percent_change":1537,"volume":1538,"transactions":9,"vwap":682},"2025-09-15",4.29,4.37,-2.06,86500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1536,"change":247,"percent_change":247,"volume":1072,"transactions":9,"vwap":1536},"2025-09-12",4.3,4.45,4.288,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1536,"change":335,"percent_change":1102,"volume":1549,"transactions":9,"vwap":1536},"2025-09-11",4.31,4.46,4.282,57100,{"date":1551,"open":1552,"high":1553,"low":682,"close":30,"change":990,"percent_change":1554,"volume":1404,"transactions":9,"vwap":30},"2025-09-10",4.4,4.52,-2.92,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1542,"change":25,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1542},"2025-09-09",4.39,4.51,4.273,0.68,56000,{"date":1563,"open":1564,"high":1565,"low":1557,"close":1566,"change":320,"percent_change":765,"volume":811,"transactions":9,"vwap":1566},"2025-09-08",4.47,4.48,4.42,{"date":1568,"open":1566,"high":1426,"low":1569,"close":1570,"change":721,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-09-05",4.33,4.41,0.92,57000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1536,"change":788,"percent_change":1396,"volume":1578,"transactions":9,"vwap":1536},"2025-09-04",4.27,4.376,4.192,36200,{"date":1580,"open":1581,"high":1582,"low":1393,"close":1394,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1394},"2025-09-03",4.34,4.358,-0.16,-3.67,50400,{"date":1587,"open":1426,"high":1588,"low":1589,"close":1590,"change":262,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-09-02",4.5,4.334,4.36,-2.68,52800,{"date":1594,"open":1542,"high":1553,"low":1595,"close":1565,"change":112,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1565},"2025-08-29",4.352,1.36,62700,{"date":1599,"open":1558,"high":1600,"low":1590,"close":1566,"change":374,"percent_change":926,"volume":1601,"transactions":9,"vwap":1566},"2025-08-28",4.538,48400,{"date":1603,"open":1566,"high":180,"low":1604,"close":1542,"change":335,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1542},"2025-08-27",4.405,1.14,81400,{"date":1608,"open":1609,"high":1565,"low":1610,"close":1552,"change":320,"percent_change":765,"volume":1611,"transactions":9,"vwap":1552},"2025-08-26",4.38,4.346,70800,{"date":1613,"open":1575,"high":1426,"low":1614,"close":1557,"change":754,"percent_change":1553,"volume":1615,"transactions":9,"vwap":1557},"2025-08-25",4.249,179500,{"date":1617,"open":1387,"high":1569,"low":1377,"close":1394,"change":788,"percent_change":1019,"volume":1618,"transactions":9,"vwap":1394},"2025-08-22",167600,{"date":1620,"open":1474,"high":1436,"low":1474,"close":1387,"change":210,"percent_change":849,"volume":1621,"transactions":9,"vwap":1387},"2025-08-21",89600,{"date":1623,"open":1425,"high":1418,"low":1624,"close":1625,"change":410,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-08-20",3.97,4.09,3.81,118500,{"date":1629,"open":1204,"high":1441,"low":1630,"close":1343,"change":335,"percent_change":1462,"volume":1631,"transactions":9,"vwap":1343},"2025-08-19",3.775,116200,{"date":1633,"open":1331,"high":1382,"low":388,"close":623,"change":286,"percent_change":456,"volume":1634,"transactions":9,"vwap":623},"2025-08-18",135400,{"date":1636,"open":1425,"high":1637,"low":1626,"close":1204,"change":262,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1204},"2025-08-15",4.014,-3.05,100700,{"date":1641,"open":1625,"high":1642,"low":1376,"close":1343,"change":782,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1343},"2025-08-14",4.141,-4.37,50900,{"date":1646,"open":1377,"high":1407,"low":1647,"close":1419,"change":721,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1419},"2025-08-13",4.0050001,0.98,90300,{"date":1651,"open":1435,"high":1419,"low":1424,"close":1436,"change":389,"percent_change":58,"volume":1652,"transactions":9,"vwap":1436},"2025-08-12",145200,{"date":1654,"open":906,"high":1219,"low":1343,"close":1381,"change":335,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1381},"2025-08-11",1.25,113000,{"date":1658,"open":1163,"high":1419,"low":1163,"close":1395,"change":58,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1395},"2025-08-08",13.92,201000,{"date":1662,"open":1168,"high":1145,"low":381,"close":1075,"change":210,"percent_change":1663,"volume":640,"transactions":9,"vwap":1075},"2025-08-07",-1.68,{"date":1665,"open":1163,"high":1116,"low":1666,"close":1105,"change":247,"percent_change":247,"volume":1667,"transactions":9,"vwap":1105},"2025-08-06",3.535,38300,{"date":1669,"open":881,"high":1130,"low":253,"close":1105,"change":320,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1105},"2025-08-05",0.28,81200,{"date":1673,"open":246,"high":1288,"low":217,"close":1288,"change":462,"percent_change":1331,"volume":1674,"transactions":9,"vwap":1288},"2025-08-04",87300,{"date":1676,"open":1027,"high":403,"low":234,"close":235,"change":190,"percent_change":1677,"volume":1678,"transactions":9,"vwap":235},"2025-08-01",-1.15,96200,{"date":1680,"open":253,"high":1681,"low":1027,"close":395,"change":677,"percent_change":1276,"volume":1682,"transactions":9,"vwap":395},"2025-07-31",3.628,125200,{"date":1684,"open":1065,"high":1685,"low":253,"close":881,"change":677,"percent_change":1686,"volume":1687,"transactions":9,"vwap":881},"2025-07-30",3.632,-2.2,146900,{"date":1689,"open":1110,"high":1128,"low":881,"close":1169,"change":190,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1169},"2025-07-29",-1.09,91400,{"date":1693,"open":1140,"high":1214,"low":1168,"close":328,"change":374,"percent_change":1117,"volume":1694,"transactions":9,"vwap":328},"2025-07-28",78400,{"date":1696,"open":1331,"high":1180,"low":1131,"close":1140,"change":704,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1140},"2025-07-25",-2.62,58700,{"date":1700,"open":1382,"high":1701,"low":1153,"close":1626,"change":310,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1626},"2025-07-24",3.962,-4.27,76600,{"date":1705,"open":1377,"high":1706,"low":1197,"close":1425,"change":374,"percent_change":1707,"volume":939,"transactions":9,"vwap":1425},"2025-07-23",4.023,-0.75,{"date":1709,"open":1441,"high":1710,"low":1424,"close":1395,"change":190,"percent_change":1437,"volume":1711,"transactions":9,"vwap":1395},"2025-07-22",4.172,63100,{"date":1713,"open":1469,"high":1520,"low":1424,"close":1396,"change":591,"percent_change":1507,"volume":1714,"transactions":9,"vwap":1396},"2025-07-21",79100,{"date":1716,"open":1371,"high":1717,"low":1371,"close":1435,"change":472,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1435},"2025-07-18",4.387,6.27,268500,{"date":1721,"open":1376,"high":1448,"low":1180,"close":1180,"change":210,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1180},"2025-07-17",-1.54,69000,{"date":1725,"open":1129,"high":1430,"low":1111,"close":623,"change":462,"percent_change":244,"volume":1726,"transactions":9,"vwap":623},"2025-07-16",75900,{"date":1728,"open":1335,"high":1376,"low":1202,"close":1214,"change":227,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1214},"2025-07-15",-2.34,65500,{"date":1732,"open":1168,"high":1371,"low":1168,"close":1335,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1335},"2025-07-14",0.22,6.06,88800,{"date":1737,"open":1110,"high":1110,"low":388,"close":1145,"change":345,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1145},"2025-07-11",-1.36,71600,{"date":1741,"open":1065,"high":1121,"low":1742,"close":328,"change":644,"percent_change":660,"volume":1743,"transactions":9,"vwap":328},"2025-07-10",3.555,74700,{"date":1745,"open":1065,"high":328,"low":856,"close":1105,"change":320,"percent_change":1670,"volume":1572,"transactions":9,"vwap":1105},"2025-07-09",{"date":1747,"open":1169,"high":1748,"low":1288,"close":1288,"change":190,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1288},"2025-07-08",3.751,-1.11,73000,{"date":1752,"open":1371,"high":1371,"low":1753,"close":645,"change":666,"percent_change":1754,"volume":1755,"transactions":9,"vwap":645},"2025-07-07",3.605,-6.72,106500,{"date":1757,"open":1758,"high":1343,"low":1335,"close":1758,"change":247,"percent_change":247,"volume":1759,"transactions":9,"vwap":1758},"2025-07-03",3.87,23200,{"date":1761,"open":730,"high":623,"low":1138,"close":1758,"change":1000,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1758},"2025-07-02",2.11,61200,{"date":1765,"open":1110,"high":1371,"low":1110,"close":730,"change":327,"percent_change":342,"volume":790,"transactions":9,"vwap":730},"2025-07-01",{"date":1767,"open":1214,"high":1214,"low":1130,"close":1110,"change":200,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1110},"2025-06-30",-1.87,69600,{"date":1771,"open":328,"high":1153,"low":1772,"close":1122,"change":721,"percent_change":1344,"volume":1773,"transactions":9,"vwap":1122},"2025-06-27",3.653,423900,{"date":1775,"open":1116,"high":1138,"low":1145,"close":1131,"change":112,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1131},"2025-06-26",1.65,63200,{"date":1779,"open":1335,"high":1474,"low":1065,"close":1169,"change":1124,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1169},"2025-06-25",-6.91,239500,{"date":1783,"open":1382,"high":1784,"low":1203,"close":1376,"change":389,"percent_change":1785,"volume":959,"transactions":9,"vwap":1376},"2025-06-24",3.95,0.51,{"date":1787,"open":1153,"high":1788,"low":730,"close":623,"change":286,"percent_change":456,"volume":1789,"transactions":9,"vwap":623},"2025-06-23",3.933,67800,{"date":1791,"open":623,"high":1382,"low":1204,"close":1204,"change":374,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1204},"2025-06-20",-0.78,89300,{"date":1795,"open":1153,"high":1376,"low":1153,"close":1335,"change":25,"percent_change":1205,"volume":1796,"transactions":9,"vwap":1335},"2025-06-18",49100,{"date":1798,"open":1180,"high":1382,"low":1626,"close":1204,"change":345,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1204},"2025-06-17",-1.29,40900,{"date":1802,"open":1204,"high":1382,"low":1803,"close":1758,"change":1000,"percent_change":1762,"volume":1404,"transactions":9,"vwap":1758},"2025-06-16",3.808,{"date":1805,"open":623,"high":1806,"low":730,"close":730,"change":310,"percent_change":1807,"volume":1808,"transactions":9,"vwap":730},"2025-06-13",3.939,-4.29,68100,{"date":1810,"open":1474,"high":1448,"low":1758,"close":1430,"change":112,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1430},"2025-06-12",1.54,34700,{"date":1814,"open":1381,"high":1381,"low":1474,"close":1474,"change":1175,"percent_change":1815,"volume":1644,"transactions":9,"vwap":1474},"2025-06-11",-2.74,{"date":1817,"open":1376,"high":1387,"low":1376,"close":1395,"change":327,"percent_change":23,"volume":1818,"transactions":9,"vwap":1395},"2025-06-10",70300,{"date":1820,"open":1382,"high":1784,"low":1758,"close":623,"change":117,"percent_change":666,"volume":1298,"transactions":9,"vwap":623},"2025-06-09",{"date":1822,"open":1371,"high":1474,"low":1204,"close":1474,"change":286,"percent_change":456,"volume":1823,"transactions":9,"vwap":1474},"2025-06-06",80400,{"date":1825,"open":1174,"high":1174,"low":1826,"close":1180,"change":210,"percent_change":1722,"volume":1827,"transactions":9,"vwap":1180},"2025-06-05",3.807,51500,{"date":1829,"open":1197,"high":1806,"low":1371,"close":623,"change":389,"percent_change":1492,"volume":1830,"transactions":9,"vwap":623},"2025-06-04",39600,{"date":1832,"open":1219,"high":1219,"low":1335,"close":1758,"change":689,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1758},"2025-06-03",-7.86,90500,{"date":1836,"open":1153,"high":1418,"low":1202,"close":1394,"change":132,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1394},"2025-06-02",10.53,491200,{"date":1840,"open":1371,"high":1343,"low":1153,"close":1153,"change":210,"percent_change":1841,"volume":1445,"transactions":9,"vwap":1153},"2025-05-30",-1.55,{"date":1843,"open":1844,"high":1784,"low":1845,"close":1371,"change":247,"percent_change":247,"volume":1846,"transactions":9,"vwap":1371},"2025-05-29",3.895,3.857,35200,{"date":1848,"open":1174,"high":1430,"low":1203,"close":1371,"change":210,"percent_change":346,"volume":1849,"transactions":9,"vwap":1371},"2025-05-28",43900,{"date":1851,"open":1343,"high":1424,"low":1474,"close":1174,"change":591,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1174},"2025-05-27",-0.51,76100,{"date":1855,"open":1474,"high":1425,"low":1474,"close":1343,"change":247,"percent_change":247,"volume":1856,"transactions":9,"vwap":1343},"2025-05-23",47400,{"date":1858,"open":1343,"high":1624,"low":1474,"close":1343,"change":117,"percent_change":1383,"volume":1859,"transactions":9,"vwap":1343},"2025-05-22",33300,{"date":1861,"open":1396,"high":1381,"low":1474,"close":1784,"change":857,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1784},"2025-05-21",-3.42,51800,{"date":1865,"open":1448,"high":906,"low":1624,"close":1625,"change":622,"percent_change":513,"volume":1047,"transactions":9,"vwap":1625},"2025-05-20",{"date":1867,"open":1395,"high":906,"low":1624,"close":1425,"change":310,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1425},"2025-05-19",-4.1,72800,{"date":1871,"open":1377,"high":1394,"low":1424,"close":1219,"change":462,"percent_change":359,"volume":1872,"transactions":9,"vwap":1219},"2025-05-16",54500,{"date":1874,"open":1424,"high":1441,"low":1784,"close":1377,"change":320,"percent_change":127,"volume":1875,"transactions":9,"vwap":1377},"2025-05-15",39000,{"date":1877,"open":463,"high":463,"low":1424,"close":1395,"change":710,"percent_change":1878,"volume":1072,"transactions":9,"vwap":1395},"2025-05-14",-3.61,{"date":1880,"open":1396,"high":1394,"low":1441,"close":1401,"change":389,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1401},"2025-05-13",0.48,100200,{"date":1884,"open":1219,"high":1535,"low":1441,"close":1469,"change":462,"percent_change":438,"volume":1885,"transactions":9,"vwap":1469},"2025-05-12",165200,{"date":1887,"open":1435,"high":1394,"low":1424,"close":1395,"change":210,"percent_change":849,"volume":1888,"transactions":9,"vwap":1395},"2025-05-09",178800,{"date":1890,"open":1436,"high":1436,"low":1395,"close":1435,"change":117,"percent_change":1383,"volume":1891,"transactions":9,"vwap":1435},"2025-05-08",63900,{"date":1893,"open":1381,"high":1894,"low":1430,"close":1436,"change":286,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1436},"2025-05-07",4.093,1.75,51100,{"date":1898,"open":1128,"high":1396,"low":1131,"close":1395,"change":1733,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1395},"2025-05-06",5.8,155100,{"date":1902,"open":1128,"high":1343,"low":1128,"close":730,"change":25,"percent_change":1363,"volume":939,"transactions":9,"vwap":730},"2025-05-05",{"date":1904,"open":1169,"high":1180,"low":1168,"close":1214,"change":788,"percent_change":1905,"volume":1281,"transactions":9,"vwap":1214},"2025-05-02",4.74,{"date":1907,"open":1145,"high":1130,"low":388,"close":1163,"change":117,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1163},"2025-05-01",-0.28,88300,{"date":1911,"open":881,"high":1912,"low":395,"close":1065,"change":389,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1065},"2025-04-30",3.638,0.56,99000,{"date":1916,"open":1065,"high":1917,"low":388,"close":1105,"change":190,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1105},"2025-04-29",3.728,-1.1,89900,{"date":1921,"open":1128,"high":1202,"low":1065,"close":1168,"change":990,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1168},"2025-04-28",-3.47,118800,{"date":1925,"open":328,"high":1214,"low":1169,"close":1202,"change":286,"percent_change":1926,"volume":1649,"transactions":9,"vwap":1202},"2025-04-25",1.9,{"date":1928,"open":1145,"high":1929,"low":1065,"close":328,"change":721,"percent_change":1930,"volume":1931,"transactions":9,"vwap":328},"2025-04-24",3.812,1.1,75400,{"date":1933,"open":1128,"high":1203,"low":1065,"close":1169,"change":117,"percent_change":1124,"volume":1934,"transactions":9,"vwap":1169},"2025-04-23",111400,{"date":184,"open":328,"high":1129,"low":645,"close":1130,"change":374,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1130},-0.82,127600]