[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSS":3,"homepage-market-summary":31,"stock-historical-CPSS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPSS","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},"Consumer Portfolio Services","Nasdaq",null,"FINANCE SERVICES","Consumer Portfolio Services Inc is a U.S based company operating in the specialty finance sector. Its business is to purchase and service retail automobile contracts originated by franchised automobile dealers and, to a lesser extent by select independent dealers in the United States in the sale of new and used automobiles, light trucks, and passenger vans. Through its automobile contract purchases, the company provides indirect financing to the customers of dealers having limited credit histories, low incomes, or past credit problems, who it refers to as sub-prime customers. It serves as an alternative source of financing for dealers, facilitating sales to customers.","994","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.09,9.37,9.5,8.94,9.33,-0.24,-2.57,46724.0419,1237,9.2285,10.49,7.39,22887.464788892,54.8,8544,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.67,21017,7671266.197223,8.34,"2025-04-22",[183,184,194,205,214,224,234,243,253,263,272,279,287,295,304,311,319,328,338,348,358,368,378,385,394,402,410,417,424,432,442,448,456,464,472,481,487,493,501,509,516,524,531,537,543,551,558,565,573,582,587,594,601,610,619,623,628,633,638,642,645,649,653,659,664,668,672,676,683,689,694,699,702,707,713,717,721,725,728,733,738,744,749,754,757,762,767,772,776,781,785,789,794,800,808,814,820,826,834,838,844,850,858,863,870,874,880,883,888,894,901,908,914,921,926,933,939,944,948,952,958,963,970,977,983,991,997,1003,1007,1014,1021,1027,1031,1038,1042,1048,1054,1057,1064,1070,1077,1082,1086,1092,1099,1106,1112,1118,1123,1129,1134,1139,1143,1148,1152,1156,1160,1163,1168,1173,1177,1180,1186,1190,1195,1199,1204,1209,1214,1219,1223,1227,1230,1235,1239,1241,1247,1251,1256,1260,1263,1266,1270,1273,1277,1280,1285,1289,1293,1297,1300,1303,1306,1308,1312,1315,1320,1323,1327,1330,1333,1336,1339,1343,1347,1351,1354,1359,1364,1369,1373,1376,1381,1384,1386,1389,1393,1395,1398,1400,1404,1407,1409,1413,1418,1421,1426,1429,1433,1437,1442,1447,1451,1456,1460,1463,1465,1468,1470,1474,1477,1480,1483,1488,1493,1498,1501,1505,1509,1514,1517,1521,1526,1529,1534,1538,1541,1545,1550,1552,1556,1559,1563,1566,1568,1571,1574,1579,1582,1587,1591,1595,1600,1606,1608,1612,1616,1619,1622,1624,1628,1632,1635,1638,1642,1646,1649,1651,1654,1657,1660,1664,1668,1670,1672,1675,1679,1684,1687,1690,1692,1694,1697,1700,1704,1707,1711,1715,1719,1723,1729,1734,1738,1741,1743,1747,1751,1756,1760,1765,1767,1769,1772,1776,1780,1782,1785,1787,1791,1795,1799,1803,1805,1809,1812,1814,1817,1821,1823,1826,1829,1832,1835,1839,1841,1844,1848,1850,1854,1858,1861,1863,1866,1869,1871,1875,1879,1883,1886,1890,1893,1896,1898,1901,1904],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",8.89,9.43,8.825,0.17,1.86,24823.5897,1011,9.2199,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.18,9.34,9.03,9.16,0.11,1.22,30803.3442,685,9.1766,{"date":206,"open":207,"high":16,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",8.97,9.05,0.08,0.89,22986.2305,516,9.0346,{"date":215,"open":216,"high":217,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",9.47,9.48,8.96,-0.59,-6.17,30753.6703,737,9.1174,{"date":225,"open":20,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",9.67,9.305,9.56,0.19,2.03,40045.4332,919,9.5347,{"date":235,"open":236,"high":237,"low":238,"close":17,"change":239,"percent_change":143,"volume":240,"transactions":241,"vwap":242},"2026-09-24",9.35,9.465,9.3401,0.03,9508.2693,311,9.3841,{"date":244,"open":245,"high":246,"low":247,"close":197,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",9.61,9.7,9.175,-0.3,-3.11,25829.7804,509,9.5193,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",9.65,9.28,9.64,0.02,0.21,20707.8991,514,9.5955,{"date":264,"open":197,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",9.62,9.185,0.28,3,26749.265,669,9.5154,{"date":273,"open":274,"high":275,"low":196,"close":197,"change":248,"percent_change":249,"volume":276,"transactions":277,"vwap":278},"2026-09-18",9.58,9.6723,86654.29,1053,9.3938,{"date":280,"open":274,"high":246,"low":281,"close":257,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",9.55,0.15,1.58,21528.265,888,9.6249,{"date":288,"open":216,"high":289,"low":290,"close":291,"change":239,"percent_change":143,"volume":292,"transactions":293,"vwap":294},"2026-09-16",9.555,9.4,9.49,21830.265,1252,9.487,{"date":296,"open":297,"high":245,"low":17,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",9.52,9.46,-0.09,-0.94,21150.488,653,9.4752,{"date":305,"open":256,"high":246,"low":256,"close":281,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",0.12,1.27,28904.82315,1185,9.5594,{"date":312,"open":313,"high":255,"low":314,"close":187,"change":108,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",9.44,9.2825,0.64,25402.265,644,9.4555,{"date":320,"open":321,"high":322,"low":323,"close":17,"change":189,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",9.24,9.415,9.17,1.85,29224.3334,779,9.3377,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",9.02,9.29,9.2,0.13,1.43,19828.265,577,9.2051,{"date":339,"open":187,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",9.5188,9.06,9.07,-0.33,-3.51,43478.265,905,9.2378,{"date":349,"open":350,"high":351,"low":352,"close":290,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",8.76,9.41,8.52,0.59,6.7,26210.265,587,9.2627,{"date":359,"open":360,"high":18,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",9.42,7.65,8.81,-0.48,-5.17,51060.15554,903,8.5942,{"date":369,"open":370,"high":371,"low":372,"close":331,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",9.39,9.73,9.27,0.05,0.54,42209.8456,818,9.4287,{"date":379,"open":380,"high":17,"low":323,"close":321,"change":381,"percent_change":200,"volume":382,"transactions":383,"vwap":384},"2026-09-01",9.3,0.01,22948.4098,395,9.3047,{"date":386,"open":187,"high":387,"low":266,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",9.54,9.23,-0.19,-2.02,15455.8201,405,9.2897,{"date":395,"open":216,"high":396,"low":290,"close":360,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",9.6,0.045,0.48,18680.265,904,9.5471,{"date":403,"open":313,"high":281,"low":17,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",9.375,-0.085,-0.9,16290.2723,873,9.4269,{"date":411,"open":332,"high":18,"low":412,"close":298,"change":189,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",9.19,1.83,22917.265,586,9.3419,{"date":418,"open":331,"high":197,"low":419,"close":331,"change":333,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",9.13,1.42,16040.265,714,9.2955,{"date":425,"open":197,"high":426,"low":199,"close":199,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",9.45,-0.14,-1.51,21315.229,518,9.2906,{"date":433,"open":434,"high":435,"low":436,"close":380,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",9.31,9.32,9.26,0.04,0.43,8978.2723,240,9.3007,{"date":443,"open":412,"high":435,"low":412,"close":436,"change":258,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",0.22,13528.9561,379,9.2644,{"date":449,"open":450,"high":451,"low":450,"close":321,"change":209,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",9.21,9.515,0.87,18552.0988,369,9.3291,{"date":457,"open":247,"high":458,"low":459,"close":199,"change":460,"percent_change":343,"volume":461,"transactions":462,"vwap":463},"2026-08-18",9.3774,9.15,-0.03,10094,200,9.2092,{"date":465,"open":466,"high":226,"low":342,"close":412,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",9.535,-0.32,-3.36,16095.598608,336,9.2196,{"date":473,"open":255,"high":474,"low":216,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",9.69,9.51,-0.13,-1.35,12013.125432,236,9.5985,{"date":482,"open":297,"high":255,"low":197,"close":257,"change":306,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",1.26,16057.413251,498,9.6222,{"date":488,"open":20,"high":297,"low":435,"close":297,"change":143,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",3.48,21780.467337,316,9.4587,{"date":494,"open":436,"high":495,"low":196,"close":332,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",9.355,-0.05,-0.54,9258.074,246,9.2207,{"date":502,"open":18,"high":18,"low":332,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",9.25,-0.23,-2.43,17814.553152,370,9.3009,{"date":510,"open":511,"high":511,"low":512,"close":217,"change":299,"percent_change":300,"volume":513,"transactions":514,"vwap":515},"2026-08-07",9.53,9.36,13673.1247,427,9.4787,{"date":517,"open":412,"high":518,"low":412,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",9.57,0.39,4.25,17111.185753,807,9.4987,{"date":525,"open":526,"high":18,"low":196,"close":196,"change":476,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",9.205,-1.4,13049.2946,398,9.2806,{"date":532,"open":380,"high":197,"low":247,"close":434,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":256},"2026-08-04",-0.29,-3.02,22249.4648,840,{"date":538,"open":236,"high":396,"low":539,"close":396,"change":267,"percent_change":268,"volume":540,"transactions":541,"vwap":542},"2026-08-03",9.255,13163.1611,465,9.5437,{"date":544,"open":518,"high":545,"low":436,"close":435,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",9.74,-0.25,-2.61,23722.3953,564,9.4592,{"date":552,"open":265,"high":553,"low":18,"close":518,"change":496,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",9.63,-0.52,17269.2674,563,9.5811,{"date":559,"open":245,"high":265,"low":351,"close":265,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",0.075,0.79,41723,333,9.6044,{"date":566,"open":236,"high":396,"low":236,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",9.545,0.275,2.97,16531.263,347,9.5548,{"date":574,"open":187,"high":575,"low":576,"close":372,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",9.5456,9.165,-0.18,-1.9,20995,520,9.2959,{"date":583,"open":187,"high":281,"low":290,"close":426,"change":258,"percent_change":259,"volume":584,"transactions":585,"vwap":586},"2026-07-24",12795,268,9.4707,{"date":588,"open":459,"high":187,"low":16,"close":187,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",0.16,1.73,15535.2624,458,9.2646,{"date":595,"open":596,"high":256,"low":596,"close":372,"change":589,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-22",9,1.76,22455.4071,811,9.2093,{"date":602,"open":603,"high":419,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":175,"vwap":609},"2026-07-21",9.01,8.95,9.11,0.14,1.56,17290.499,9.0396,{"date":611,"open":612,"high":434,"low":613,"close":207,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",9.22,8.7801,-0.12,-1.32,19669.7376,1055,9.0392,{"date":620,"open":196,"high":396,"low":198,"close":16,"change":389,"percent_change":621,"volume":622,"transactions":9,"vwap":16},"2026-07-17",-2.05,15100,{"date":624,"open":274,"high":246,"low":256,"close":256,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":256},"2026-07-16",-0.35,-3.63,26900,{"date":629,"open":217,"high":630,"low":217,"close":553,"change":333,"percent_change":631,"volume":632,"transactions":9,"vwap":553},"2026-07-15",9.71,1.37,41400,{"date":634,"open":17,"high":475,"low":196,"close":18,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":18},"2026-07-14",0.47,5.2,19900,{"date":639,"open":199,"high":281,"low":198,"close":198,"change":504,"percent_change":640,"volume":641,"transactions":9,"vwap":198},"2026-07-13",-2.48,24700,{"date":643,"open":612,"high":17,"low":612,"close":436,"change":209,"percent_change":452,"volume":644,"transactions":9,"vwap":436},"2026-07-10",4800,{"date":646,"open":503,"high":20,"low":196,"close":196,"change":113,"percent_change":647,"volume":648,"transactions":9,"vwap":196},"2026-07-09",-0.11,10800,{"date":650,"open":596,"high":412,"low":218,"close":412,"change":229,"percent_change":651,"volume":652,"transactions":9,"vwap":412},"2026-07-08",2.11,14600,{"date":654,"open":655,"high":332,"low":656,"close":596,"change":248,"percent_change":657,"volume":658,"transactions":9,"vwap":596},"2026-07-07",8.92,8.9,-3.23,18100,{"date":660,"open":396,"high":396,"low":661,"close":380,"change":467,"percent_change":662,"volume":663,"transactions":9,"vwap":380},"2026-07-06",8.91,-3.33,36100,{"date":665,"open":396,"high":255,"low":511,"close":265,"change":666,"percent_change":666,"volume":667,"transactions":9,"vwap":265},"2026-07-02",0,14400,{"date":669,"open":670,"high":670,"low":518,"close":265,"change":258,"percent_change":259,"volume":671,"transactions":9,"vwap":265},"2026-07-01",9.78,36800,{"date":673,"open":426,"high":474,"low":426,"close":396,"change":674,"percent_change":39,"volume":675,"transactions":9,"vwap":396},"2026-06-30",0.07,17400,{"date":677,"open":678,"high":679,"low":434,"close":511,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":511},"2026-06-29",9.8,9.9,-0.47,-4.7,38000,{"date":684,"open":18,"high":685,"low":197,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",10,0.5,5.26,126200,{"date":690,"open":18,"high":387,"low":426,"close":18,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":18},"2026-06-25",-0.04,-0.42,13200,{"date":695,"open":396,"high":396,"low":297,"close":387,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":387},"2026-06-24",-0.06,-0.62,12300,{"date":700,"open":396,"high":226,"low":475,"close":396,"change":674,"percent_change":39,"volume":701,"transactions":9,"vwap":396},"2026-06-23",7600,{"date":703,"open":226,"high":226,"low":475,"close":511,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":511},"2026-06-22",-0.21,-2.16,14200,{"date":708,"open":709,"high":709,"low":387,"close":545,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":545},"2026-06-18",9.75,0.09,0.93,42500,{"date":714,"open":245,"high":715,"low":216,"close":255,"change":674,"percent_change":39,"volume":716,"transactions":9,"vwap":255},"2026-06-17",9.68,32300,{"date":718,"open":245,"high":719,"low":360,"close":274,"change":666,"percent_change":666,"volume":720,"transactions":9,"vwap":274},"2026-06-16",9.88,55000,{"date":722,"open":291,"high":274,"low":380,"close":274,"change":373,"percent_change":723,"volume":724,"transactions":9,"vwap":274},"2026-06-15",0.52,9800,{"date":726,"open":387,"high":255,"low":187,"close":511,"change":496,"percent_change":554,"volume":727,"transactions":9,"vwap":511},"2026-06-12",16500,{"date":729,"open":630,"high":630,"low":198,"close":274,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":274},"2026-06-11",-0.07,-0.73,14900,{"date":734,"open":331,"high":474,"low":199,"close":255,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":255},"2026-06-10",0.41,4.44,32600,{"date":739,"open":740,"high":281,"low":740,"close":321,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":321},"2026-06-09",9.12,0.24,2.67,11100,{"date":745,"open":20,"high":297,"low":596,"close":596,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":596},"2026-06-08",-0.43,-4.56,20200,{"date":750,"open":388,"high":474,"low":199,"close":187,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":187},"2026-06-05",0.2,2.17,18800,{"date":755,"open":388,"high":436,"low":388,"close":388,"change":209,"percent_change":452,"volume":756,"transactions":9,"vwap":388},"2026-06-04",4100,{"date":758,"open":187,"high":187,"low":759,"close":459,"change":343,"percent_change":760,"volume":761,"transactions":9,"vwap":459},"2026-06-03",9.04,-3.48,22800,{"date":763,"open":670,"high":678,"low":764,"close":217,"change":248,"percent_change":765,"volume":766,"transactions":9,"vwap":217},"2026-06-02",9.38,-3.07,12200,{"date":768,"open":679,"high":679,"low":265,"close":670,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":670},"2026-06-01",-0.08,-0.81,8400,{"date":773,"open":709,"high":774,"low":709,"close":774,"change":258,"percent_change":751,"volume":775,"transactions":9,"vwap":774},"2026-05-29",9.86,9900,{"date":777,"open":371,"high":778,"low":265,"close":779,"change":200,"percent_change":118,"volume":780,"transactions":9,"vwap":779},"2026-05-28",9.85,9.84,17500,{"date":782,"open":216,"high":783,"low":216,"close":371,"change":606,"percent_change":784,"volume":693,"transactions":9,"vwap":371},"2026-05-27",9.79,1.46,{"date":786,"open":228,"high":257,"low":18,"close":787,"change":258,"percent_change":259,"volume":788,"transactions":9,"vwap":787},"2026-05-26",9.59,33700,{"date":790,"open":774,"high":774,"low":518,"close":518,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":518},"2026-05-22",-0.28,-2.84,12700,{"date":795,"open":778,"high":796,"low":797,"close":778,"change":496,"percent_change":798,"volume":799,"transactions":9,"vwap":778},"2026-05-21",9.97,9.72,-0.51,19000,{"date":801,"open":802,"high":803,"low":804,"close":679,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":679},"2026-05-20",10.22,10.25,9.76,-0.4,-3.88,81000,{"date":809,"open":803,"high":810,"low":811,"close":812,"change":373,"percent_change":54,"volume":813,"transactions":9,"vwap":812},"2026-05-19",10.34,10.23,10.3,14300,{"date":815,"open":816,"high":812,"low":816,"close":803,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":803},"2026-05-18",9.89,0.36,3.64,26400,{"date":821,"open":822,"high":823,"low":18,"close":816,"change":791,"percent_change":824,"volume":825,"transactions":9,"vwap":816},"2026-05-15",10.03,10.06,-2.75,63400,{"date":827,"open":828,"high":829,"low":678,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-14",10.18,10.24,10.17,0.46,4.74,48500,{"date":835,"open":387,"high":630,"low":290,"close":630,"change":209,"percent_change":836,"volume":837,"transactions":9,"vwap":630},"2026-05-13",0.83,26800,{"date":839,"open":679,"high":840,"low":387,"close":553,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":553},"2026-05-12",9.96,-0.27,-2.73,23500,{"date":845,"open":846,"high":847,"low":678,"close":679,"change":841,"percent_change":848,"volume":849,"transactions":9,"vwap":679},"2026-05-11",10.19,10.28,-2.65,31500,{"date":851,"open":852,"high":853,"low":854,"close":830,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":830},"2026-05-08",10.27,10.48,9.91,-0.1,-0.97,41000,{"date":859,"open":860,"high":26,"low":823,"close":852,"change":710,"percent_change":861,"volume":862,"transactions":9,"vwap":852},"2026-05-07",10.26,0.88,42900,{"date":864,"open":840,"high":865,"low":866,"close":828,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":828},"2026-05-06",10.33,9.93,0.26,2.62,31900,{"date":871,"open":679,"high":685,"low":719,"close":872,"change":381,"percent_change":873,"volume":663,"transactions":9,"vwap":872},"2026-05-05",9.92,0.1,{"date":875,"open":370,"high":876,"low":434,"close":854,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":854},"2026-05-04",9.94,0.42,4.43,45100,{"date":881,"open":412,"high":18,"low":740,"close":291,"change":735,"percent_change":882,"volume":632,"transactions":9,"vwap":291},"2026-05-01",4.52,{"date":884,"open":341,"high":459,"low":596,"close":885,"change":691,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-30",9.08,-0.44,48800,{"date":889,"open":890,"high":332,"low":891,"close":740,"change":189,"percent_change":892,"volume":893,"transactions":9,"vwap":740},"2026-04-29",8.87,8.36,1.9,54000,{"date":895,"open":896,"high":897,"low":898,"close":604,"change":153,"percent_change":899,"volume":900,"transactions":9,"vwap":604},"2026-04-28",8.64,8.98,8.59,4.07,13800,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":333,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-04-27",8.4,8.67,8.6,1.53,56000,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":437,"percent_change":635,"volume":913,"transactions":9,"vwap":912},"2026-04-24",8.39,8.54,8.47,7800,{"date":915,"open":916,"high":916,"low":910,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-23",8.66,8.43,-0.22,-2.54,12000,{"date":922,"open":898,"high":916,"low":923,"close":924,"change":710,"percent_change":925,"volume":693,"transactions":9,"vwap":924},"2026-04-22",8.48,8.65,1.05,{"date":927,"open":928,"high":929,"low":352,"close":930,"change":918,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-21",8.7,8.88,8.56,-2.51,28900,{"date":934,"open":924,"high":935,"low":896,"close":936,"change":333,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-20",8.79,8.78,1.5,16800,{"date":940,"open":941,"high":924,"low":352,"close":924,"change":589,"percent_change":942,"volume":943,"transactions":9,"vwap":924},"2026-04-17",8.53,1.88,23700,{"date":945,"open":917,"high":946,"low":917,"close":946,"change":381,"percent_change":306,"volume":947,"transactions":9,"vwap":946},"2026-04-16",8.49,9000,{"date":949,"open":950,"high":941,"low":950,"close":923,"change":239,"percent_change":817,"volume":951,"transactions":9,"vwap":923},"2026-04-15",8.44,18700,{"date":953,"open":954,"high":955,"low":956,"close":954,"change":113,"percent_change":614,"volume":957,"transactions":9,"vwap":954},"2026-04-14",8.45,8.5,8.3,36000,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":444,"percent_change":742,"volume":667,"transactions":9,"vwap":961},"2026-04-13",8.31,8.46,8.11,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":647,"percent_change":615,"volume":969,"transactions":9,"vwap":968},"2026-04-10",8.28,8.32,7.88,8.24,12600,{"date":971,"open":972,"high":910,"low":973,"close":974,"change":438,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-09",7.84,7.72,8.35,5.43,16600,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":867,"percent_change":982,"volume":641,"transactions":9,"vwap":981},"2026-04-08",7.85,8.02,7.92,3.39,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":769,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-07",7.68,7.76,7.55,7.66,-1.03,21200,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":666,"percent_change":666,"volume":996,"transactions":9,"vwap":995},"2026-04-06",7.77,7.8,7.74,16100,{"date":998,"open":999,"high":1000,"low":1001,"close":995,"change":666,"percent_change":666,"volume":1002,"transactions":9,"vwap":995},"2026-04-02",7.61,7.75,7.6,9500,{"date":1004,"open":1005,"high":993,"low":1005,"close":995,"change":381,"percent_change":333,"volume":1006,"transactions":9,"vwap":995},"2026-04-01",7.7,6400,{"date":1008,"open":1009,"high":981,"low":1010,"close":1011,"change":496,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-31",7.87,7.63,7.73,-0.64,13400,{"date":1015,"open":1016,"high":1009,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-30",7.57,7.78,0.18,2.37,17000,{"date":1022,"open":1023,"high":1005,"low":1001,"close":1001,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1001},"2026-03-27",7.67,-0.17,-2.19,8500,{"date":1028,"open":999,"high":972,"low":999,"close":993,"change":282,"percent_change":1029,"volume":1030,"transactions":9,"vwap":993},"2026-03-26",1.97,13100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":855,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-25",7.93,7.98,7.62,-1.3,17200,{"date":1039,"open":1040,"high":1041,"low":985,"close":973,"change":666,"percent_change":666,"volume":900,"transactions":9,"vwap":973},"2026-03-24",7.69,7.83,{"date":1043,"open":1044,"high":974,"low":1010,"close":973,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":973},"2026-03-23",7.97,-0.15,-1.91,43200,{"date":1049,"open":1050,"high":967,"low":1051,"close":1009,"change":189,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1009},"2026-03-20",7.71,7.5,2.21,58200,{"date":1055,"open":979,"high":979,"low":1035,"close":1005,"change":258,"percent_change":867,"volume":1056,"transactions":9,"vwap":1005},"2026-03-19",8600,{"date":1058,"open":1059,"high":1060,"low":988,"close":985,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":985},"2026-03-18",7.95,8,-0.37,-4.6,16200,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":674,"percent_change":861,"volume":1069,"transactions":9,"vwap":1068},"2026-03-17",8.01,8.29,8.05,18600,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1034,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1034},"2026-03-16",7.59,8.2,0.45,5.98,77300,{"date":1078,"open":361,"high":1040,"low":1079,"close":1080,"change":691,"percent_change":1081,"volume":663,"transactions":9,"vwap":1080},"2026-03-13",7.46,7.53,-0.53,{"date":1083,"open":1084,"high":1010,"low":1079,"close":1016,"change":381,"percent_change":333,"volume":1085,"transactions":9,"vwap":1016},"2026-03-12",7.54,19300,{"date":1087,"open":1001,"high":1088,"low":987,"close":1089,"change":1090,"percent_change":1091,"volume":990,"transactions":9,"vwap":1089},"2026-03-11",7.91,7.56,-0.16,-2.07,{"date":1093,"open":1094,"high":1095,"low":973,"close":973,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":973},"2026-03-10",8.16,8.23,-0.55,-6.65,21500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1069,"transactions":9,"vwap":1102},"2026-03-09",7.99,8.27,7.9,0.27,3.38,{"date":1107,"open":1066,"high":1108,"low":1109,"close":1060,"change":299,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1060},"2026-03-06",8.03,7.96,-1.11,10900,{"date":1113,"open":974,"high":974,"low":1114,"close":1115,"change":467,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-05",8.08,8.09,-3.8,8200,{"date":1119,"open":960,"high":917,"low":960,"close":1120,"change":282,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-04",8.41,1.82,7200,{"date":1124,"open":1068,"high":1125,"low":1101,"close":1126,"change":873,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-03",8.37,8.26,1.23,8900,{"date":1130,"open":1131,"high":956,"low":1132,"close":1094,"change":108,"percent_change":160,"volume":1133,"transactions":9,"vwap":1094},"2026-03-02",8.22,8.14,10600,{"date":1135,"open":903,"high":950,"low":1136,"close":1136,"change":343,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-27",8.1,-3.91,13700,{"date":1140,"open":1141,"high":955,"low":1141,"close":917,"change":496,"percent_change":219,"volume":1142,"transactions":9,"vwap":917},"2026-02-26",8.25,6800,{"date":1144,"open":1114,"high":923,"low":1114,"close":923,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":923},"2026-02-25",0.44,5.47,11500,{"date":1149,"open":1115,"high":1095,"low":1060,"close":1150,"change":666,"percent_change":666,"volume":1151,"transactions":9,"vwap":1150},"2026-02-24",8.04,7500,{"date":1153,"open":966,"high":966,"low":1150,"close":1150,"change":791,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1150},"2026-02-23",-3.37,11200,{"date":1157,"open":917,"high":946,"low":966,"close":966,"change":614,"percent_change":1158,"volume":1159,"transactions":9,"vwap":966},"2026-02-20",-1.42,7300,{"date":1161,"open":965,"high":923,"low":1102,"close":950,"change":258,"percent_change":741,"volume":1162,"transactions":9,"vwap":950},"2026-02-19",8700,{"date":1164,"open":1120,"high":946,"low":1165,"close":1166,"change":108,"percent_change":1167,"volume":1117,"transactions":9,"vwap":1166},"2026-02-18",8.33,8.42,0.72,{"date":1169,"open":946,"high":1170,"low":974,"close":891,"change":918,"percent_change":1171,"volume":1172,"transactions":9,"vwap":891},"2026-02-17",8.58,-2.56,11600,{"date":1174,"open":912,"high":1175,"low":912,"close":1170,"change":282,"percent_change":1176,"volume":648,"transactions":9,"vwap":1170},"2026-02-13",8.72,1.78,{"date":1178,"open":961,"high":1175,"low":1102,"close":917,"change":769,"percent_change":300,"volume":1179,"transactions":9,"vwap":917},"2026-02-12",22300,{"date":1181,"open":661,"high":1182,"low":910,"close":1183,"change":841,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-11",8.99,8.51,-3.08,16300,{"date":1187,"open":198,"high":198,"low":936,"close":936,"change":1045,"percent_change":1188,"volume":1189,"transactions":9,"vwap":936},"2026-02-10",-1.68,15300,{"date":1191,"open":198,"high":198,"low":1192,"close":1192,"change":1193,"percent_change":918,"volume":1194,"transactions":9,"vwap":1192},"2026-02-09",8.93,-0.02,7100,{"date":1196,"open":655,"high":332,"low":655,"close":604,"change":333,"percent_change":1197,"volume":1198,"transactions":9,"vwap":604},"2026-02-06",1.47,28800,{"date":1200,"open":1201,"high":655,"low":1201,"close":1202,"change":873,"percent_change":1203,"volume":732,"transactions":9,"vwap":1202},"2026-02-05",8.74,8.82,1.15,{"date":1205,"open":1170,"high":1206,"low":930,"close":1175,"change":123,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1175},"2026-02-04",8.75,2.95,20100,{"date":1210,"open":1201,"high":1201,"low":912,"close":912,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":912},"2026-02-03",-0.31,-3.53,14000,{"date":1215,"open":1216,"high":362,"low":905,"close":936,"change":282,"percent_change":1217,"volume":1218,"transactions":9,"vwap":936},"2026-02-02",8.62,1.74,14500,{"date":1220,"open":1166,"high":904,"low":903,"close":1221,"change":108,"percent_change":1222,"volume":627,"transactions":9,"vwap":1221},"2026-01-30",8.63,0.7,{"date":1224,"open":1125,"high":1225,"low":1125,"close":1225,"change":123,"percent_change":268,"volume":1226,"transactions":9,"vwap":1225},"2026-01-29",8.57,20900,{"date":1228,"open":960,"high":955,"low":1095,"close":966,"change":427,"percent_change":1229,"volume":675,"transactions":9,"vwap":966},"2026-01-28",-1.65,{"date":1231,"open":1034,"high":896,"low":1232,"close":961,"change":398,"percent_change":1233,"volume":1234,"transactions":9,"vwap":961},"2026-01-27",7.82,6.02,28600,{"date":1236,"open":1165,"high":891,"low":1034,"close":1034,"change":1237,"percent_change":1238,"volume":1020,"transactions":9,"vwap":1034},"2026-01-26",-0.39,-4.66,{"date":1240,"open":1115,"high":950,"low":980,"close":1125,"change":333,"percent_change":283,"volume":1030,"transactions":9,"vwap":1125},"2026-01-23",{"date":1242,"open":1243,"high":1244,"low":1132,"close":968,"change":389,"percent_change":1245,"volume":1246,"transactions":9,"vwap":968},"2026-01-22",8.38,8.69,-2.25,31000,{"date":1248,"open":955,"high":1249,"low":917,"close":917,"change":691,"percent_change":680,"volume":1250,"transactions":9,"vwap":917},"2026-01-21",8.61,15400,{"date":1252,"open":1253,"high":1253,"low":912,"close":912,"change":504,"percent_change":1254,"volume":1255,"transactions":9,"vwap":912},"2026-01-20",8.68,-2.64,8300,{"date":1257,"open":1258,"high":1258,"low":1253,"close":928,"change":886,"percent_change":1259,"volume":622,"transactions":9,"vwap":928},"2026-01-16",9.14,-4.81,{"date":1261,"open":929,"high":388,"low":929,"close":1258,"change":200,"percent_change":201,"volume":1262,"transactions":9,"vwap":1258},"2026-01-15",15200,{"date":1264,"open":759,"high":388,"low":928,"close":198,"change":1061,"percent_change":1265,"volume":900,"transactions":9,"vwap":198},"2026-01-14",-3.94,{"date":1267,"open":196,"high":518,"low":603,"close":290,"change":1268,"percent_change":1269,"volume":893,"transactions":9,"vwap":290},"2026-01-13",0.34,3.75,{"date":1271,"open":419,"high":1258,"low":596,"close":341,"change":855,"percent_change":1272,"volume":1117,"transactions":9,"vwap":341},"2026-01-12",-1.09,{"date":1274,"open":388,"high":236,"low":459,"close":199,"change":730,"percent_change":1275,"volume":1276,"transactions":9,"vwap":199},"2026-01-09",-0.76,12400,{"date":1278,"open":207,"high":503,"low":207,"close":388,"change":229,"percent_change":1279,"volume":813,"transactions":9,"vwap":388},"2026-01-08",2.1,{"date":1281,"open":362,"high":1282,"low":928,"close":759,"change":259,"percent_change":1283,"volume":1284,"transactions":9,"vwap":759},"2026-01-07",9.1,2.38,10500,{"date":1286,"open":186,"high":330,"low":1287,"close":1287,"change":427,"percent_change":1288,"volume":771,"transactions":9,"vwap":1287},"2026-01-06",8.83,-1.56,{"date":1290,"open":16,"high":740,"low":604,"close":207,"change":1291,"percent_change":1292,"volume":1162,"transactions":9,"vwap":207},"2026-01-05",-0.2,-2.18,{"date":1294,"open":331,"high":380,"low":199,"close":323,"change":1090,"percent_change":1295,"volume":1296,"transactions":9,"vwap":323},"2026-01-02",-1.71,11400,{"date":1298,"open":313,"high":313,"low":388,"close":20,"change":239,"percent_change":143,"volume":1299,"transactions":9,"vwap":20},"2025-12-31",22100,{"date":1301,"open":503,"high":764,"low":342,"close":380,"change":113,"percent_change":647,"volume":1302,"transactions":9,"vwap":380},"2025-12-30",17900,{"date":1304,"open":740,"high":20,"low":740,"close":434,"change":1018,"percent_change":1029,"volume":1305,"transactions":9,"vwap":434},"2025-12-29",19200,{"date":1307,"open":603,"high":321,"low":603,"close":419,"change":691,"percent_change":886,"volume":813,"transactions":9,"vwap":419},"2025-12-26",{"date":1309,"open":1282,"high":612,"low":1282,"close":323,"change":696,"percent_change":1310,"volume":1311,"transactions":9,"vwap":323},"2025-12-24",-0.65,3800,{"date":1313,"open":321,"high":20,"low":196,"close":388,"change":769,"percent_change":1314,"volume":1142,"transactions":9,"vwap":388},"2025-12-23",-0.86,{"date":1316,"open":281,"high":518,"low":434,"close":434,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":434},"2025-12-22",-0.26,-2.72,36700,{"date":1321,"open":518,"high":787,"low":197,"close":518,"change":666,"percent_change":666,"volume":1322,"transactions":9,"vwap":518},"2025-12-19",48700,{"date":1324,"open":257,"high":257,"low":17,"close":518,"change":108,"percent_change":1325,"volume":1326,"transactions":9,"vwap":518},"2025-12-18",0.63,18300,{"date":1328,"open":20,"high":274,"low":380,"close":475,"change":1090,"percent_change":1229,"volume":1329,"transactions":9,"vwap":475},"2025-12-17",13000,{"date":1331,"open":291,"high":371,"low":331,"close":226,"change":229,"percent_change":1332,"volume":799,"transactions":9,"vwap":226},"2025-12-16",2,{"date":1334,"open":323,"high":217,"low":323,"close":217,"change":267,"percent_change":1335,"volume":693,"transactions":9,"vwap":217},"2025-12-15",3.04,{"date":1337,"open":197,"high":217,"low":332,"close":332,"change":691,"percent_change":746,"volume":1338,"transactions":9,"vwap":332},"2025-12-12",24300,{"date":1340,"open":332,"high":313,"low":199,"close":321,"change":108,"percent_change":1341,"volume":1342,"transactions":9,"vwap":321},"2025-12-11",0.65,21100,{"date":1344,"open":362,"high":388,"low":350,"close":196,"change":123,"percent_change":1345,"volume":1346,"transactions":9,"vwap":196},"2025-12-10",2.8,38200,{"date":1348,"open":961,"high":740,"low":910,"close":1192,"change":1074,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1192},"2025-12-09",5.31,64600,{"date":1352,"open":912,"high":916,"low":912,"close":923,"change":614,"percent_change":527,"volume":1353,"transactions":9,"vwap":923},"2025-12-08",15500,{"date":1355,"open":1356,"high":1201,"low":1170,"close":905,"change":299,"percent_change":1357,"volume":1358,"transactions":9,"vwap":905},"2025-12-05",8.71,-1.04,13500,{"date":1360,"open":1170,"high":928,"low":1361,"close":1244,"change":333,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1244},"2025-12-04",8.55,1.52,16900,{"date":1365,"open":1366,"high":1170,"low":1366,"close":930,"change":398,"percent_change":1367,"volume":1368,"transactions":9,"vwap":930},"2025-12-03",8.21,5.94,19400,{"date":1370,"open":1114,"high":1132,"low":1371,"close":1114,"change":373,"percent_change":1372,"volume":771,"transactions":9,"vwap":1114},"2025-12-02",8.07,0.62,{"date":1374,"open":1073,"high":1067,"low":1108,"close":1108,"change":21,"percent_change":1375,"volume":766,"transactions":9,"vwap":1108},"2025-12-01",-2.9,{"date":1377,"open":1378,"high":1102,"low":1378,"close":1102,"change":460,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1102},"2025-11-28",8.19,-0.36,5400,{"date":1382,"open":966,"high":1120,"low":1141,"close":956,"change":769,"percent_change":1383,"volume":1342,"transactions":9,"vwap":956},"2025-11-26",-0.95,{"date":1385,"open":180,"high":1183,"low":180,"close":1243,"change":437,"percent_change":398,"volume":976,"transactions":9,"vwap":1243},"2025-11-25",{"date":1387,"open":917,"high":917,"low":1095,"close":180,"change":1193,"percent_change":21,"volume":1388,"transactions":9,"vwap":180},"2025-11-24",13900,{"date":1390,"open":1131,"high":1170,"low":1378,"close":891,"change":200,"percent_change":1391,"volume":1392,"transactions":9,"vwap":891},"2025-11-21",1.33,39000,{"date":1394,"open":1125,"high":961,"low":1094,"close":1141,"change":437,"percent_change":54,"volume":976,"transactions":9,"vwap":1141},"2025-11-20",{"date":1396,"open":1033,"high":891,"low":1033,"close":1366,"change":333,"percent_change":1397,"volume":976,"transactions":9,"vwap":1366},"2025-11-19",1.61,{"date":1399,"open":1114,"high":1141,"low":361,"close":1114,"change":437,"percent_change":686,"volume":788,"transactions":9,"vwap":1114},"2025-11-18",{"date":1401,"open":1067,"high":1120,"low":967,"close":1150,"change":625,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1150},"2025-11-17",-4.17,52400,{"date":1405,"open":1067,"high":961,"low":1366,"close":910,"change":209,"percent_change":1406,"volume":1138,"transactions":9,"vwap":910},"2025-11-14",0.96,{"date":1408,"open":1371,"high":961,"low":1371,"close":960,"change":741,"percent_change":569,"volume":793,"transactions":9,"vwap":960},"2025-11-13",{"date":1410,"open":1103,"high":1411,"low":1023,"close":1371,"change":306,"percent_change":1412,"volume":1363,"transactions":9,"vwap":1371},"2025-11-12",8.13,1.51,{"date":1414,"open":1170,"high":1221,"low":988,"close":1059,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1059},"2025-11-11",-0.72,-8.3,27600,{"date":1419,"open":1356,"high":362,"low":1221,"close":904,"change":666,"percent_change":666,"volume":1420,"transactions":9,"vwap":904},"2025-11-10",24500,{"date":1422,"open":923,"high":1423,"low":891,"close":904,"change":229,"percent_change":1424,"volume":1425,"transactions":9,"vwap":904},"2025-11-07",8.8,2.24,57400,{"date":1427,"open":1166,"high":898,"low":1120,"close":923,"change":113,"percent_change":614,"volume":1428,"transactions":9,"vwap":923},"2025-11-06",15700,{"date":1430,"open":910,"high":946,"low":1102,"close":946,"change":1431,"percent_change":1432,"volume":675,"transactions":9,"vwap":946},"2025-11-05",0.33,4.04,{"date":1434,"open":1120,"high":1361,"low":1094,"close":1094,"change":533,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1094},"2025-11-04",-3.43,12500,{"date":1438,"open":1439,"high":1170,"low":1439,"close":954,"change":373,"percent_change":1440,"volume":1441,"transactions":9,"vwap":954},"2025-11-03",8.15,0.6,28300,{"date":1443,"open":1444,"high":955,"low":1101,"close":903,"change":741,"percent_change":1445,"volume":1446,"transactions":9,"vwap":903},"2025-10-31",8.06,2.94,29100,{"date":1448,"open":1101,"high":1166,"low":1449,"close":1094,"change":128,"percent_change":1450,"volume":1346,"transactions":9,"vwap":1094},"2025-10-30",7.94,5.15,{"date":1452,"open":1232,"high":1453,"low":999,"close":986,"change":614,"percent_change":1454,"volume":1455,"transactions":9,"vwap":986},"2025-10-29",7.89,-1.52,18200,{"date":1457,"open":1458,"high":1073,"low":985,"close":967,"change":674,"percent_change":68,"volume":1459,"transactions":9,"vwap":967},"2025-10-28",7.81,51100,{"date":1461,"open":1114,"high":1067,"low":1458,"close":1458,"change":533,"percent_change":1462,"volume":951,"transactions":9,"vwap":1458},"2025-10-27",-3.58,{"date":1464,"open":1066,"high":956,"low":1017,"close":1136,"change":381,"percent_change":306,"volume":1030,"transactions":9,"vwap":1136},"2025-10-24",{"date":1466,"open":1060,"high":966,"low":967,"close":1115,"change":209,"percent_change":47,"volume":1467,"transactions":9,"vwap":1115},"2025-10-23",25200,{"date":1469,"open":27,"high":1115,"low":27,"close":1066,"change":1372,"percent_change":910,"volume":1299,"transactions":9,"vwap":1066},"2025-10-22",{"date":1471,"open":994,"high":1453,"low":27,"close":27,"change":692,"percent_change":1472,"volume":1473,"transactions":9,"vwap":27},"2025-10-21",-5.38,30000,{"date":1475,"open":1068,"high":1068,"low":1005,"close":1458,"change":1090,"percent_change":1476,"volume":951,"transactions":9,"vwap":1458},"2025-10-20",-2.01,{"date":1478,"open":1109,"high":1073,"low":1059,"close":1044,"change":476,"percent_change":1479,"volume":1455,"transactions":9,"vwap":1044},"2025-10-17",-1.6,{"date":1481,"open":1411,"high":965,"low":1059,"close":1136,"change":113,"percent_change":614,"volume":1482,"transactions":9,"vwap":1136},"2025-10-16",32800,{"date":1484,"open":1084,"high":1067,"low":1485,"close":962,"change":138,"percent_change":1486,"volume":1487,"transactions":9,"vwap":962},"2025-10-15",7.47,8.86,87200,{"date":1489,"open":987,"high":994,"low":1490,"close":1491,"change":1317,"percent_change":1154,"volume":1492,"transactions":9,"vwap":1491},"2025-10-14",7.44,7.45,24900,{"date":1494,"open":986,"high":1060,"low":1495,"close":1050,"change":200,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1050},"2025-10-13",7.41,1.45,31800,{"date":1499,"open":1009,"high":891,"low":1001,"close":1001,"change":841,"percent_change":1435,"volume":1500,"transactions":9,"vwap":1001},"2025-10-10",44700,{"date":1502,"open":979,"high":1503,"low":1080,"close":1009,"change":381,"percent_change":333,"volume":1504,"transactions":9,"vwap":1009},"2025-10-09",8.18,20400,{"date":1506,"open":1009,"high":1033,"low":1041,"close":1507,"change":666,"percent_change":666,"volume":1508,"transactions":9,"vwap":1507},"2025-10-08",7.86,10700,{"date":1510,"open":1511,"high":1101,"low":1511,"close":1507,"change":751,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1507},"2025-10-07",7.4,2.61,18000,{"date":1515,"open":1040,"high":1000,"low":1072,"close":988,"change":696,"percent_change":1516,"volume":1428,"transactions":9,"vwap":988},"2025-10-06",-0.78,{"date":1518,"open":1040,"high":994,"low":361,"close":973,"change":877,"percent_change":1519,"volume":1520,"transactions":9,"vwap":973},"2025-10-03",5.75,9300,{"date":1522,"open":1523,"high":993,"low":1524,"close":1524,"change":248,"percent_change":1525,"volume":1504,"transactions":9,"vwap":1524},"2025-10-02",7.58,7.3,-3.95,{"date":1527,"open":1080,"high":986,"low":1528,"close":1001,"change":373,"percent_change":138,"volume":969,"transactions":9,"vwap":1001},"2025-10-01",7.51,{"date":1530,"open":1528,"high":995,"low":1531,"close":987,"change":730,"percent_change":1532,"volume":1533,"transactions":9,"vwap":987},"2025-09-30",7.48,-0.92,10300,{"date":1535,"open":1059,"high":1044,"low":1016,"close":1035,"change":21,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1035},"2025-09-29",-3.05,4700,{"date":1539,"open":1023,"high":981,"low":1511,"close":1507,"change":282,"percent_change":1540,"volume":698,"transactions":9,"vwap":1507},"2025-09-26",1.95,{"date":1542,"open":1009,"high":1060,"low":1072,"close":1050,"change":625,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1050},"2025-09-25",-4.34,21800,{"date":1546,"open":1371,"high":1547,"low":1103,"close":1444,"change":108,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1444},"2025-09-24",8.12,0.75,8800,{"date":1551,"open":1033,"high":1503,"low":1033,"close":1060,"change":381,"percent_change":333,"volume":1353,"transactions":9,"vwap":1060},"2025-09-23",{"date":1553,"open":965,"high":965,"low":988,"close":1101,"change":1090,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1101},"2025-09-22",-1.96,36600,{"date":1557,"open":1126,"high":955,"low":985,"close":1439,"change":299,"percent_change":1272,"volume":1558,"transactions":9,"vwap":1439},"2025-09-19",68800,{"date":1560,"open":1095,"high":941,"low":1444,"close":968,"change":1018,"percent_change":1561,"volume":1562,"transactions":9,"vwap":968},"2025-09-18",2.23,23000,{"date":1564,"open":1060,"high":1170,"low":1060,"close":1444,"change":746,"percent_change":1565,"volume":716,"transactions":9,"vwap":1444},"2025-09-17",-5.06,{"date":1567,"open":950,"high":661,"low":1166,"close":946,"change":476,"percent_change":428,"volume":748,"transactions":9,"vwap":946},"2025-09-16",{"date":1569,"open":1356,"high":19,"low":1216,"close":1216,"change":710,"percent_change":1570,"volume":1299,"transactions":9,"vwap":1216},"2025-09-15",1.06,{"date":1572,"open":1287,"high":1287,"low":923,"close":941,"change":248,"percent_change":1573,"volume":706,"transactions":9,"vwap":941},"2025-09-12",-3.4,{"date":1575,"open":1131,"high":1287,"low":1411,"close":1287,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1287},"2025-09-11",0.51,6.13,22700,{"date":1580,"open":1073,"high":1120,"low":1073,"close":966,"change":333,"percent_change":1581,"volume":1155,"transactions":9,"vwap":966},"2025-09-10",1.59,{"date":1583,"open":1088,"high":1125,"low":1584,"close":1378,"change":444,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1378},"2025-09-09",7.79,2.76,18400,{"date":1588,"open":988,"high":1034,"low":1589,"close":1044,"change":1590,"percent_change":569,"volume":627,"transactions":9,"vwap":1044},"2025-09-08",7.64,0.23,{"date":1592,"open":1593,"high":995,"low":1524,"close":995,"change":1268,"percent_change":1594,"volume":799,"transactions":9,"vwap":995},"2025-09-05",7.43,4.59,{"date":1596,"open":1597,"high":1051,"low":1597,"close":1511,"change":306,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1511},"2025-09-04",7.15,1.65,29200,{"date":1601,"open":1000,"high":1584,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1198,"transactions":9,"vwap":1603},"2025-09-03",7.22,7.28,-0.49,-6.31,{"date":1607,"open":994,"high":1103,"low":177,"close":993,"change":918,"percent_change":824,"volume":1185,"transactions":9,"vwap":993},"2025-09-02",{"date":1609,"open":1068,"high":1114,"low":1059,"close":1101,"change":730,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1101},"2025-08-29",-0.87,7400,{"date":1613,"open":1094,"high":1094,"low":1068,"close":1444,"change":855,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1444},"2025-08-28",-1.23,6500,{"date":1617,"open":1094,"high":965,"low":1132,"close":1094,"change":381,"percent_change":306,"volume":1618,"transactions":9,"vwap":1094},"2025-08-27",10200,{"date":1620,"open":1067,"high":1067,"low":1547,"close":1439,"change":1045,"percent_change":1621,"volume":1026,"transactions":9,"vwap":1439},"2025-08-26",-1.81,{"date":1623,"open":1249,"high":1249,"low":956,"close":956,"change":1024,"percent_change":1476,"volume":943,"transactions":9,"vwap":956},"2025-08-25",{"date":1625,"open":941,"high":1170,"low":910,"close":912,"change":751,"percent_change":1626,"volume":1627,"transactions":9,"vwap":912},"2025-08-22",2.42,28700,{"date":1629,"open":1132,"high":1067,"low":1132,"close":1102,"change":614,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1102},"2025-08-21",-1.43,3600,{"date":1633,"open":1166,"high":352,"low":956,"close":910,"change":496,"percent_change":219,"volume":1634,"transactions":9,"vwap":910},"2025-08-20",9200,{"date":1636,"open":974,"high":898,"low":1101,"close":950,"change":873,"percent_change":1637,"volume":1497,"transactions":9,"vwap":950},"2025-08-19",1.2,{"date":1639,"open":1444,"high":1120,"low":1444,"close":180,"change":1431,"percent_change":1640,"volume":1641,"transactions":9,"vwap":180},"2025-08-18",4.12,5700,{"date":1643,"open":923,"high":923,"low":1066,"close":1066,"change":1644,"percent_change":1645,"volume":743,"transactions":9,"vwap":1066},"2025-08-15",-0.38,-4.53,{"date":1647,"open":911,"high":911,"low":910,"close":910,"change":625,"percent_change":1648,"volume":947,"transactions":9,"vwap":910},"2025-08-14",-4,{"date":1650,"open":1503,"high":1206,"low":1503,"close":1201,"change":54,"percent_change":1367,"volume":1299,"transactions":9,"vwap":1201},"2025-08-13",{"date":1652,"open":910,"high":923,"low":1439,"close":1141,"change":239,"percent_change":817,"volume":1653,"transactions":9,"vwap":1141},"2025-08-12",20700,{"date":1655,"open":1503,"high":946,"low":1033,"close":1131,"change":751,"percent_change":1656,"volume":1147,"transactions":9,"vwap":1131},"2025-08-11",2.49,{"date":1658,"open":1059,"high":1371,"low":1059,"close":980,"change":437,"percent_change":686,"volume":1659,"transactions":9,"vwap":980},"2025-08-08",11000,{"date":1661,"open":1068,"high":1068,"low":1232,"close":1034,"change":200,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1034},"2025-08-07",1.4,7700,{"date":1665,"open":924,"high":924,"low":1009,"close":1009,"change":1024,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1009},"2025-08-06",-2.11,9100,{"date":1669,"open":1009,"high":1411,"low":1009,"close":1150,"change":577,"percent_change":1025,"volume":1436,"transactions":9,"vwap":1150},"2025-08-05",{"date":1671,"open":1088,"high":1131,"low":1088,"close":1131,"change":751,"percent_change":1656,"volume":771,"transactions":9,"vwap":1131},"2025-08-04",{"date":1673,"open":967,"high":910,"low":972,"close":980,"change":306,"percent_change":1362,"volume":1674,"transactions":9,"vwap":980},"2025-08-01",30200,{"date":1676,"open":956,"high":974,"low":994,"close":1103,"change":805,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1103},"2025-07-31",-4.82,18500,{"date":1680,"open":1175,"high":936,"low":956,"close":956,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":956},"2025-07-30",-0.45,-5.14,11900,{"date":1685,"open":605,"high":196,"low":1206,"close":1206,"change":918,"percent_change":1686,"volume":793,"transactions":9,"vwap":1206},"2025-07-29",-2.45,{"date":1688,"open":208,"high":208,"low":19,"close":207,"change":476,"percent_change":1630,"volume":1689,"transactions":9,"vwap":207},"2025-07-28",9700,{"date":1691,"open":1175,"high":1282,"low":1175,"close":1282,"change":1193,"percent_change":918,"volume":648,"transactions":9,"vwap":1282},"2025-07-25",{"date":1693,"open":321,"high":321,"low":890,"close":740,"change":113,"percent_change":647,"volume":1194,"transactions":9,"vwap":740},"2025-07-24",{"date":1695,"open":924,"high":419,"low":924,"close":419,"change":1074,"percent_change":1696,"volume":732,"transactions":9,"vwap":419},"2025-07-23",5.18,{"date":1698,"open":1287,"high":16,"low":1253,"close":1253,"change":1024,"percent_change":1699,"volume":976,"transactions":9,"vwap":1253},"2025-07-22",-1.92,{"date":1701,"open":1258,"high":388,"low":1702,"close":1703,"change":918,"percent_change":505,"volume":1329,"transactions":9,"vwap":1703},"2025-07-21",8.84,8.85,{"date":1705,"open":298,"high":298,"low":759,"close":342,"change":248,"percent_change":1706,"volume":1683,"transactions":9,"vwap":342},"2025-07-18",-3.2,{"date":1708,"open":313,"high":313,"low":256,"close":17,"change":855,"percent_change":1709,"volume":1710,"transactions":9,"vwap":17},"2025-07-17",-1.06,15800,{"date":1712,"open":436,"high":281,"low":321,"close":216,"change":229,"percent_change":1713,"volume":1714,"transactions":9,"vwap":216},"2025-07-16",2.05,47700,{"date":1716,"open":246,"high":371,"low":256,"close":256,"change":1379,"percent_change":1717,"volume":1718,"transactions":9,"vwap":256},"2025-07-15",-3.73,17800,{"date":1720,"open":709,"high":1721,"low":257,"close":257,"change":299,"percent_change":1532,"volume":1722,"transactions":9,"vwap":257},"2025-07-14",9.83,8100,{"date":1724,"open":1725,"high":1726,"low":553,"close":371,"change":1727,"percent_change":1728,"volume":943,"transactions":9,"vwap":371},"2025-07-11",10.01,10.05,-0.34,-3.38,{"date":1730,"open":1731,"high":1732,"low":670,"close":1733,"change":437,"percent_change":128,"volume":1329,"transactions":9,"vwap":1733},"2025-07-10",9.82,10.12,10.07,{"date":1735,"open":796,"high":822,"low":796,"close":822,"change":1590,"percent_change":1736,"volume":1737,"transactions":9,"vwap":822},"2025-07-09",2.35,4500,{"date":1739,"open":1725,"high":828,"low":678,"close":678,"change":1193,"percent_change":1291,"volume":1740,"transactions":9,"vwap":678},"2025-07-08",22000,{"date":1742,"open":783,"high":1725,"low":783,"close":1731,"change":389,"percent_change":578,"volume":1030,"transactions":9,"vwap":1731},"2025-07-07",{"date":1744,"open":1745,"high":802,"low":678,"close":1725,"change":299,"percent_change":1746,"volume":1208,"transactions":9,"vwap":1725},"2025-07-03",10.21,-0.89,{"date":1748,"open":876,"high":828,"low":876,"close":1749,"change":381,"percent_change":873,"volume":1750,"transactions":9,"vwap":1749},"2025-07-02",10.1,11700,{"date":1752,"open":774,"high":1745,"low":709,"close":1753,"change":867,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-07-01",10.09,2.64,28000,{"date":1757,"open":1749,"high":1758,"low":1721,"close":1721,"change":546,"percent_change":640,"volume":1759,"transactions":9,"vwap":1721},"2025-06-30",10.15,26300,{"date":1761,"open":1762,"high":1732,"low":872,"close":1763,"change":282,"percent_change":1412,"volume":1764,"transactions":9,"vwap":1763},"2025-06-27",9.98,10.08,99000,{"date":1766,"open":685,"high":1753,"low":371,"close":866,"change":666,"percent_change":666,"volume":732,"transactions":9,"vwap":866},"2025-06-26",{"date":1768,"open":1721,"high":828,"low":1721,"close":866,"change":373,"percent_change":1576,"volume":658,"transactions":9,"vwap":866},"2025-06-25",{"date":1770,"open":685,"high":685,"low":1721,"close":719,"change":496,"percent_change":1771,"volume":1063,"transactions":9,"vwap":719},"2025-06-24",-0.5,{"date":1773,"open":783,"high":1763,"low":783,"close":866,"change":1774,"percent_change":1775,"volume":658,"transactions":9,"vwap":866},"2025-06-23",0.29,3.01,{"date":1777,"open":709,"high":1778,"low":257,"close":257,"change":666,"percent_change":666,"volume":1779,"transactions":9,"vwap":257},"2025-06-20",9.95,26000,{"date":1781,"open":246,"high":719,"low":245,"close":257,"change":696,"percent_change":697,"volume":1586,"transactions":9,"vwap":257},"2025-06-18",{"date":1783,"open":804,"high":679,"low":245,"close":246,"change":691,"percent_change":1784,"volume":1755,"transactions":9,"vwap":246},"2025-06-17",-0.41,{"date":1786,"open":715,"high":796,"low":715,"close":545,"change":704,"percent_change":1666,"volume":1358,"transactions":9,"vwap":545},"2025-06-16",{"date":1788,"open":854,"high":830,"low":854,"close":1778,"change":1045,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1778},"2025-06-13",-1.49,20300,{"date":1792,"open":1793,"high":1749,"low":840,"close":1749,"change":873,"percent_change":47,"volume":1794,"transactions":9,"vwap":1749},"2025-06-12",9.99,30700,{"date":1796,"open":670,"high":685,"low":670,"close":685,"change":1268,"percent_change":1797,"volume":1798,"transactions":9,"vwap":685},"2025-06-11",3.52,33300,{"date":1800,"open":553,"high":246,"low":396,"close":1801,"change":710,"percent_change":1802,"volume":1358,"transactions":9,"vwap":1801},"2025-06-10",9.66,0.94,{"date":1804,"open":715,"high":1721,"low":426,"close":518,"change":258,"percent_change":259,"volume":1578,"transactions":9,"vwap":518},"2025-06-09",{"date":1806,"open":518,"high":1778,"low":298,"close":281,"change":209,"percent_change":1807,"volume":1808,"transactions":9,"vwap":281},"2025-06-06",0.84,18900,{"date":1810,"open":434,"high":511,"low":434,"close":216,"change":200,"percent_change":1811,"volume":771,"transactions":9,"vwap":216},"2025-06-05",1.18,{"date":1813,"open":435,"high":17,"low":380,"close":512,"change":674,"percent_change":1548,"volume":1284,"transactions":9,"vwap":512},"2025-06-04",{"date":1815,"open":291,"high":291,"low":256,"close":331,"change":209,"percent_change":452,"volume":1816,"transactions":9,"vwap":331},"2025-06-03",9400,{"date":1818,"open":330,"high":450,"low":1819,"close":450,"change":589,"percent_change":1820,"volume":1520,"transactions":9,"vwap":450},"2025-06-02",8.73,1.77,{"date":1822,"open":936,"high":459,"low":936,"close":208,"change":691,"percent_change":886,"volume":1063,"transactions":9,"vwap":208},"2025-05-30",{"date":1824,"open":16,"high":16,"low":935,"close":16,"change":1590,"percent_change":1825,"volume":1002,"transactions":9,"vwap":16},"2025-05-29",2.6,{"date":1827,"open":596,"high":341,"low":1486,"close":1486,"change":1045,"percent_change":1828,"volume":775,"transactions":9,"vwap":1486},"2025-05-28",-1.66,{"date":1830,"open":1253,"high":603,"low":1253,"close":603,"change":741,"percent_change":1831,"volume":1194,"transactions":9,"vwap":603},"2025-05-27",2.74,{"date":1833,"open":218,"high":897,"low":350,"close":1834,"change":918,"percent_change":1686,"volume":771,"transactions":9,"vwap":1834},"2025-05-23",8.77,{"date":1836,"open":1423,"high":1182,"low":1356,"close":1182,"change":1018,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1182},"2025-05-22",2.04,15600,{"date":1840,"open":1216,"high":1702,"low":1216,"close":362,"change":258,"percent_change":1590,"volume":693,"transactions":9,"vwap":362},"2025-05-21",{"date":1842,"open":1249,"high":656,"low":930,"close":935,"change":239,"percent_change":1268,"volume":1843,"transactions":9,"vwap":935},"2025-05-20",6900,{"date":1845,"open":1834,"high":935,"low":928,"close":350,"change":299,"percent_change":1846,"volume":1847,"transactions":9,"vwap":350},"2025-05-19",-1.02,4000,{"date":1849,"open":1282,"high":1282,"low":1703,"close":1703,"change":21,"percent_change":1254,"volume":938,"transactions":9,"vwap":1703},"2025-05-16",{"date":1851,"open":290,"high":290,"low":16,"close":16,"change":1211,"percent_change":1852,"volume":1853,"transactions":9,"vwap":16},"2025-05-15",-3.3,9600,{"date":1855,"open":360,"high":396,"low":740,"close":290,"change":546,"percent_change":1856,"volume":1857,"transactions":9,"vwap":290},"2025-05-14",-2.59,27800,{"date":1859,"open":678,"high":685,"low":291,"close":255,"change":373,"percent_change":723,"volume":1860,"transactions":9,"vwap":255},"2025-05-13",29800,{"date":1862,"open":670,"high":670,"low":290,"close":396,"change":123,"percent_change":742,"volume":667,"transactions":9,"vwap":396},"2025-05-12",{"date":1864,"open":512,"high":187,"low":321,"close":236,"change":1081,"percent_change":1865,"volume":1122,"transactions":9,"vwap":236},"2025-05-09",-5.36,{"date":1867,"open":459,"high":1725,"low":459,"close":719,"change":1868,"percent_change":1165,"volume":1138,"transactions":9,"vwap":719},"2025-05-08",0.76,{"date":1870,"open":198,"high":459,"low":218,"close":740,"change":209,"percent_change":861,"volume":732,"transactions":9,"vwap":740},"2025-05-07",{"date":1872,"open":929,"high":16,"low":350,"close":759,"change":282,"percent_change":1873,"volume":1874,"transactions":9,"vwap":759},"2025-05-06",1.69,6000,{"date":1876,"open":655,"high":19,"low":186,"close":186,"change":577,"percent_change":1877,"volume":1878,"transactions":9,"vwap":186},"2025-05-05",-1.98,8000,{"date":1880,"open":1206,"high":332,"low":1206,"close":342,"change":398,"percent_change":1881,"volume":1882,"transactions":9,"vwap":342},"2025-05-02",5.59,10400,{"date":1884,"open":208,"high":341,"low":1183,"close":898,"change":1012,"percent_change":1885,"volume":1843,"transactions":9,"vwap":898},"2025-05-01",-6.93,{"date":1887,"open":362,"high":197,"low":928,"close":388,"change":1431,"percent_change":1888,"volume":1889,"transactions":9,"vwap":388},"2025-04-30",3.71,23800,{"date":1891,"open":916,"high":655,"low":912,"close":656,"change":282,"percent_change":1892,"volume":1722,"transactions":9,"vwap":656},"2025-04-29",1.71,{"date":1894,"open":912,"high":1206,"low":903,"close":1206,"change":741,"percent_change":1895,"volume":775,"transactions":9,"vwap":1206},"2025-04-28",2.82,{"date":1897,"open":1244,"high":1244,"low":950,"close":1183,"change":533,"percent_change":1852,"volume":1311,"transactions":9,"vwap":1183},"2025-04-25",{"date":1899,"open":1253,"high":1287,"low":955,"close":1423,"change":306,"percent_change":1900,"volume":1037,"transactions":9,"vwap":1423},"2025-04-24",1.38,{"date":1902,"open":946,"high":928,"low":1131,"close":1253,"change":1774,"percent_change":1903,"volume":658,"transactions":9,"vwap":1253},"2025-04-23",3.46,{"date":181,"open":1073,"high":930,"low":1547,"close":910,"change":229,"percent_change":1905,"volume":1906,"transactions":9,"vwap":910},2.32,10100]