[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CULP":3,"homepage-market-summary":30,"stock-historical-CULP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CULP","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},"Culp, Inc. Common Stock","Nasdaq",null,"BROADWOVEN FABRIC MILLS, COTTON","Culp Inc manufactures, sources, and markets mattress fabrics, sewn covers for mattresses, foundations, and other bedding products, and upholstery fabrics, including cut and sewn kits, for residential, commercial, and hospitality furniture and other applications. It markets fabrics produced at its manufacturing facilities and fabrics sourced through other suppliers to bedding and furniture companies. Its products serve the bedding, residential furnishings, commercial furnishings, and hospitality furnishings markets. Its segments are: Bedding and Upholstery, with Bedding generating the maximum revenue. The Bedding segment supplies the bedding market, comprising mattress sets and bedding accessory products. It generates the maximum revenue from the United States.","887","High Point, NC",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.89,3.68,3.9,3.64,0.25,6.87,62151.26067,459,3.7886,4.44,2.7,45269.47760042,68.4,9273,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":20,"price":122,"is_up":39},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4.8,36975,13495969.400105,10.83,"2025-04-22",[181,182,192,203,212,222,231,240,249,258,266,273,283,291,301,307,317,327,336,343,352,361,371,379,389,398,407,415,424,430,436,446,454,461,471,479,485,492,499,507,514,522,529,537,543,548,554,560,566,572,576,585,592,601,609,614,619,623,629,635,640,648,654,660,665,670,676,679,684,688,691,695,701,705,709,713,717,721,726,731,734,738,741,745,749,753,757,762,767,771,776,781,785,790,795,799,803,806,811,815,819,824,827,830,834,838,841,844,848,852,855,860,864,868,873,876,880,885,889,892,897,900,906,912,918,924,928,933,939,944,947,952,954,957,960,965,969,973,977,980,983,987,992,995,999,1003,1006,1010,1013,1016,1020,1023,1025,1029,1033,1037,1042,1046,1050,1053,1056,1059,1062,1065,1069,1073,1077,1080,1083,1086,1090,1094,1098,1102,1106,1109,1113,1117,1122,1127,1131,1135,1139,1144,1148,1151,1154,1158,1161,1165,1168,1172,1176,1180,1183,1187,1190,1193,1196,1200,1203,1207,1210,1215,1220,1225,1228,1232,1234,1237,1240,1245,1250,1255,1259,1263,1267,1269,1273,1276,1280,1285,1290,1296,1299,1302,1305,1308,1312,1316,1320,1325,1332,1336,1341,1345,1349,1354,1360,1364,1368,1373,1376,1380,1382,1386,1391,1395,1401,1407,1411,1415,1418,1421,1428,1432,1435,1439,1444,1449,1452,1457,1463,1469,1474,1480,1486,1491,1495,1499,1502,1506,1508,1512,1515,1519,1522,1526,1528,1531,1533,1536,1540,1543,1547,1551,1555,1559,1562,1565,1569,1572,1576,1579,1582,1585,1588,1590,1593,1596,1600,1604,1609,1613,1616,1618,1622,1625,1629,1635,1639,1643,1646,1650,1653,1656,1662,1665,1667,1669,1673,1675,1678,1682,1685,1688,1692,1695,1699,1703,1706,1709,1712,1715,1718,1721,1725,1727,1730,1732,1735,1738,1742,1745,1748,1750,1753,1756,1759,1763,1765,1767,1771,1774,1776,1778,1781,1784,1786,1788,1791,1794,1797,1801,1806],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.69,3.735,3.62,-0.07,-1.89,50205.0813,316,3.6664,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.85,3.95,3.6933,3.71,-0.14,-3.64,61506.599233,434,3.8181,{"date":204,"open":197,"high":205,"low":206,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.86,3.7095,0.11,2.94,52375.400919,927,3.7977,{"date":213,"open":214,"high":194,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.66,3.57,3.74,0.18,5.06,275128.593618,1040,3.667,{"date":223,"open":224,"high":186,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",3.52,3.56,0.05,1.42,41346.1073,400,3.5763,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":187,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",3.58,3.59,3.51,-1.96,42624.778952,371,3.5547,{"date":241,"open":242,"high":185,"low":243,"close":233,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",3.63,3.55,-0.02,-0.56,133771.9553,698,3.5871,{"date":250,"open":251,"high":252,"low":253,"close":251,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",3.6,3.6414,3.575,0,80872.692431,788,3.599,{"date":259,"open":17,"high":17,"low":260,"close":251,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.54,-0.03,-0.83,211923.55809,1432,3.6015,{"date":267,"open":215,"high":268,"low":215,"close":242,"change":112,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",3.715,-0.27,94021.1547,636,3.6396,{"date":274,"open":275,"high":276,"low":277,"close":19,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",3.61,3.76,3.5926,0.07,1.96,106101.3457,774,3.6635,{"date":284,"open":216,"high":285,"low":215,"close":215,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",3.755,-0.16,-4.29,66059.1547,432,3.6682,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":244,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",3.79,3.88,3.67,3.73,-0.53,86377.062076,831,3.7563,{"date":302,"open":16,"high":195,"low":296,"close":303,"change":254,"percent_change":254,"volume":304,"transactions":305,"vwap":306},"2026-09-14",3.75,205745.63207,1365,3.8172,{"date":308,"open":309,"high":310,"low":311,"close":303,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",3.83,3.92,3.53,-0.08,-2.09,302421.166501,1979,3.8012,{"date":318,"open":319,"high":320,"low":321,"close":309,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",4.09,4.1,3.6248,0.34,9.74,1525254.043501,12336,3.9459,{"date":328,"open":329,"high":215,"low":330,"close":331,"change":278,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",3.42,3.41,3.49,2.05,1158290.1667,11942,4.0208,{"date":337,"open":338,"high":224,"low":338,"close":329,"change":112,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",3.4,-0.29,27337.776533,359,3.4696,{"date":344,"open":88,"high":345,"low":346,"close":347,"change":107,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",3.45,3.3,3.43,1.78,21549.1667,249,3.361,{"date":353,"open":354,"high":355,"low":354,"close":88,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",3.2904,3.415,0.1,3.06,12541.462663,231,3.3495,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":261,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",3.33,3.3584,3.25,3.27,-0.91,35808.108713,328,3.2874,{"date":372,"open":363,"high":373,"low":346,"close":346,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",3.4186,-0.06,-1.79,7291.8601,141,3.3613,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":312,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",3.44,3.4996,3.31,3.36,-2.33,19297.422514,197,3.3669,{"date":390,"open":391,"high":381,"low":392,"close":381,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",3.39,3.34,0.015,0.44,16119.6184,194,3.3981,{"date":399,"open":391,"high":400,"low":391,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",3.46,3.425,-0.005,-0.15,10500.6739,153,3.4148,{"date":408,"open":329,"high":409,"low":410,"close":347,"change":411,"percent_change":412,"volume":413,"transactions":350,"vwap":414},"2026-08-26",3.5128,3.4001,-0.05,-1.44,14404.557802,3.4728,{"date":416,"open":417,"high":311,"low":347,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",3.5,3.48,0.03,0.87,37261.2698,185,3.4937,{"date":425,"open":88,"high":417,"low":88,"close":345,"change":419,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",0.88,10939.1667,269,3.4177,{"date":431,"open":383,"high":381,"low":383,"close":329,"change":432,"percent_change":195,"volume":433,"transactions":434,"vwap":435},"2026-08-21",0.13,11412.6691,237,3.3941,{"date":437,"open":438,"high":439,"low":365,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",3.28,3.38,3.29,0.02,0.61,7099.352581,126,3.273,{"date":447,"open":439,"high":355,"low":448,"close":366,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",3.2401,-0.09,-2.68,20164.458916,271,3.3098,{"date":455,"open":346,"high":347,"low":346,"close":384,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",0.01,0.3,4561.120394,220,3.3643,{"date":462,"open":463,"high":330,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",3.32,3.22,3.35,0.035,1.06,31857.617267,392,3.3094,{"date":472,"open":330,"high":417,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",3.315,-0.095,-2.79,41026.656,762,3.3865,{"date":480,"open":400,"high":235,"low":330,"close":330,"change":411,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",-1.45,8174.709665,92,3.4673,{"date":486,"open":487,"high":417,"low":345,"close":400,"change":456,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",3.4501,0.29,9787.5772,206,3.4714,{"date":493,"open":88,"high":331,"low":465,"close":345,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",0.08,2.37,13728.588871,187,3.4252,{"date":500,"open":417,"high":501,"low":88,"close":88,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",3.559,-0.11,-3.16,12951.38396,228,3.4366,{"date":508,"open":417,"high":509,"low":347,"close":418,"change":374,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",3.565,-1.69,10367.578651,138,3.4773,{"date":515,"open":347,"high":251,"low":516,"close":260,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",3.412,0.04,1.14,6615.848487,151,3.4799,{"date":523,"open":524,"high":260,"low":345,"close":417,"change":226,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",3.4727,1.45,7330.735803,71,3.5105,{"date":530,"open":531,"high":531,"low":345,"close":345,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",3.6199,-0.04,-1.15,38016.865385,272,3.5127,{"date":538,"open":331,"high":539,"low":331,"close":331,"change":456,"percent_change":488,"volume":540,"transactions":541,"vwap":542},"2026-08-03",3.645,9786.806752,177,3.5151,{"date":544,"open":260,"high":225,"low":400,"close":418,"change":374,"percent_change":510,"volume":545,"transactions":546,"vwap":547},"2026-07-31",13936.8937,215,3.5102,{"date":549,"open":242,"high":242,"low":260,"close":260,"change":261,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",-0.84,11453.231308,245,3.5594,{"date":555,"open":260,"high":186,"low":311,"close":215,"change":456,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",0.28,3602.325782,172,3.558,{"date":561,"open":242,"high":242,"low":562,"close":225,"change":261,"percent_change":550,"volume":563,"transactions":564,"vwap":565},"2026-07-28",3.5394,6176.284227,162,3.5712,{"date":567,"open":186,"high":568,"low":225,"close":234,"change":517,"percent_change":117,"volume":569,"transactions":570,"vwap":571},"2026-07-27",3.695,4859.407549,107,3.5958,{"date":573,"open":235,"high":251,"low":418,"close":243,"change":517,"percent_change":518,"volume":574,"transactions":546,"vwap":575},"2026-07-24",6654.793949,3.5452,{"date":577,"open":578,"high":579,"low":235,"close":235,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",3.65,3.7299,-0.18,-4.88,9676.345822,333,3.6209,{"date":586,"open":587,"high":587,"low":588,"close":184,"change":112,"percent_change":269,"volume":589,"transactions":590,"vwap":591},"2026-07-22",3.8111,3.661,6998.1377,131,3.6885,{"date":593,"open":594,"high":595,"low":578,"close":596,"change":411,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",3.8,3.8077,3.7,-1.33,12506.1512,238,3.7287,{"date":602,"open":296,"high":603,"low":604,"close":303,"change":226,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",3.82,3.5874,1.35,36097.02225,453,3.687,{"date":610,"open":611,"high":18,"low":233,"close":596,"change":449,"percent_change":612,"volume":613,"transactions":9,"vwap":596},"2026-07-17",3.84,-2.37,16400,{"date":615,"open":603,"high":18,"low":616,"close":293,"change":261,"percent_change":617,"volume":618,"transactions":9,"vwap":293},"2026-07-16",3.78,-0.79,9600,{"date":620,"open":616,"high":16,"low":296,"close":603,"change":419,"percent_change":621,"volume":622,"transactions":9,"vwap":603},"2026-07-15",0.79,35900,{"date":624,"open":594,"high":625,"low":17,"close":293,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":293},"2026-07-14",4.14,0.33,9.54,138000,{"date":630,"open":631,"high":234,"low":631,"close":400,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":400},"2026-07-13",3.24,0.24,7.45,47100,{"date":636,"open":637,"high":438,"low":637,"close":464,"change":517,"percent_change":638,"volume":639,"transactions":9,"vwap":464},"2026-07-10",3.16,1.26,19000,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":419,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-09",3.15,3.23,3.08,3.18,0.95,17200,{"date":649,"open":650,"high":463,"low":651,"close":642,"change":374,"percent_change":652,"volume":653,"transactions":9,"vwap":642},"2026-07-08",3.2,3.14,-1.87,13800,{"date":655,"open":346,"high":465,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-07",3.21,-0.12,-3.6,23000,{"date":661,"open":392,"high":338,"low":383,"close":363,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":363},"2026-07-06",-0.1,-2.92,18400,{"date":666,"open":650,"high":417,"low":667,"close":347,"change":322,"percent_change":668,"volume":669,"transactions":9,"vwap":347},"2026-07-02",3.1,11,57100,{"date":671,"open":672,"high":673,"low":81,"close":81,"change":112,"percent_change":674,"volume":675,"transactions":9,"vwap":81},"2026-07-01",3.11,3.19,-0.32,85500,{"date":677,"open":81,"high":645,"low":81,"close":667,"change":112,"percent_change":674,"volume":678,"transactions":9,"vwap":667},"2026-06-30",12700,{"date":680,"open":656,"high":464,"low":681,"close":672,"change":419,"percent_change":682,"volume":683,"transactions":9,"vwap":672},"2026-06-29",3.05,0.97,13300,{"date":685,"open":686,"high":650,"low":357,"close":644,"change":112,"percent_change":674,"volume":687,"transactions":9,"vwap":644},"2026-06-26",3.13,132800,{"date":689,"open":651,"high":464,"low":644,"close":81,"change":112,"percent_change":674,"volume":690,"transactions":9,"vwap":81},"2026-06-25",13900,{"date":692,"open":673,"high":656,"low":357,"close":667,"change":244,"percent_change":693,"volume":694,"transactions":9,"vwap":667},"2026-06-24",-0.64,29600,{"date":696,"open":697,"high":645,"low":697,"close":698,"change":261,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-23",3.07,3.12,-0.95,10300,{"date":702,"open":631,"high":631,"low":686,"close":642,"change":411,"percent_change":703,"volume":704,"transactions":9,"vwap":642},"2026-06-22",-1.56,8700,{"date":706,"open":642,"high":650,"low":697,"close":650,"change":278,"percent_change":707,"volume":708,"transactions":9,"vwap":650},"2026-06-18",2.24,68600,{"date":710,"open":656,"high":392,"low":686,"close":686,"change":374,"percent_change":711,"volume":712,"transactions":9,"vwap":686},"2026-06-17",-1.88,14900,{"date":714,"open":650,"high":365,"low":672,"close":673,"change":517,"percent_change":715,"volume":716,"transactions":9,"vwap":673},"2026-06-16",1.27,31200,{"date":718,"open":686,"high":391,"low":697,"close":642,"change":107,"percent_change":719,"volume":720,"transactions":9,"vwap":642},"2026-06-15",1.94,146300,{"date":722,"open":723,"high":650,"low":723,"close":81,"change":107,"percent_change":724,"volume":725,"transactions":9,"vwap":81},"2026-06-12",3.03,1.98,31100,{"date":727,"open":642,"high":642,"low":728,"close":723,"change":532,"percent_change":729,"volume":730,"transactions":9,"vwap":723},"2026-06-11",3.02,-1.3,6000,{"date":732,"open":667,"high":698,"low":728,"close":697,"change":441,"percent_change":136,"volume":733,"transactions":9,"vwap":697},"2026-06-10",14000,{"date":735,"open":644,"high":650,"low":681,"close":681,"change":532,"percent_change":736,"volume":737,"transactions":9,"vwap":681},"2026-06-09",-1.29,23100,{"date":739,"open":637,"high":650,"low":357,"close":81,"change":187,"percent_change":740,"volume":690,"transactions":9,"vwap":81},"2026-06-08",-2.22,{"date":742,"open":650,"high":650,"low":681,"close":637,"change":261,"percent_change":743,"volume":744,"transactions":9,"vwap":637},"2026-06-05",-0.94,11800,{"date":746,"open":464,"high":365,"low":642,"close":673,"change":441,"percent_change":747,"volume":748,"transactions":9,"vwap":673},"2026-06-04",0.63,17600,{"date":750,"open":464,"high":464,"low":667,"close":751,"change":261,"percent_change":743,"volume":752,"transactions":9,"vwap":751},"2026-06-03",3.17,5700,{"date":754,"open":697,"high":464,"low":357,"close":650,"change":226,"percent_change":755,"volume":756,"transactions":9,"vwap":650},"2026-06-02",1.59,14700,{"date":758,"open":667,"high":751,"low":759,"close":642,"change":226,"percent_change":760,"volume":761,"transactions":9,"vwap":642},"2026-06-01",3.04,1.61,11400,{"date":763,"open":723,"high":651,"low":764,"close":667,"change":494,"percent_change":765,"volume":766,"transactions":9,"vwap":667},"2026-05-29",2.91,2.65,55300,{"date":768,"open":759,"high":751,"low":769,"close":728,"change":456,"percent_change":626,"volume":770,"transactions":9,"vwap":728},"2026-05-28",2.97,64700,{"date":772,"open":642,"high":642,"low":773,"close":773,"change":502,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-05-27",3.01,-3.53,10000,{"date":777,"open":778,"high":698,"low":778,"close":698,"change":494,"percent_change":779,"volume":780,"transactions":9,"vwap":698},"2026-05-26",2.9,2.63,26300,{"date":782,"open":644,"high":642,"low":783,"close":759,"change":254,"percent_change":254,"volume":784,"transactions":9,"vwap":759},"2026-05-22",2.92,11900,{"date":786,"open":697,"high":650,"low":787,"close":759,"change":261,"percent_change":788,"volume":789,"transactions":9,"vwap":759},"2026-05-21",2.99,-0.98,9000,{"date":791,"open":357,"high":697,"low":792,"close":697,"change":494,"percent_change":793,"volume":794,"transactions":9,"vwap":697},"2026-05-20",2.96,2.68,15400,{"date":796,"open":650,"high":650,"low":797,"close":787,"change":187,"percent_change":798,"volume":639,"transactions":9,"vwap":787},"2026-05-19",2.95,-2.29,{"date":800,"open":365,"high":365,"low":357,"close":357,"change":312,"percent_change":801,"volume":802,"transactions":9,"vwap":357},"2026-05-18",-2.55,7700,{"date":804,"open":642,"high":650,"low":357,"close":651,"change":261,"percent_change":699,"volume":805,"transactions":9,"vwap":651},"2026-05-15",19100,{"date":807,"open":346,"high":88,"low":637,"close":751,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":751},"2026-05-14",-0.13,-3.94,25400,{"date":812,"open":338,"high":331,"low":438,"close":346,"change":286,"percent_change":813,"volume":814,"transactions":9,"vwap":346},"2026-05-13",-4.62,27600,{"date":816,"open":235,"high":251,"low":631,"close":400,"change":374,"percent_change":817,"volume":818,"transactions":9,"vwap":400},"2026-05-12",-1.7,16200,{"date":820,"open":242,"high":821,"low":331,"close":224,"change":449,"percent_change":822,"volume":823,"transactions":9,"vwap":224},"2026-05-11",3.72,-2.49,62400,{"date":825,"open":243,"high":821,"low":345,"close":275,"change":456,"percent_change":556,"volume":826,"transactions":9,"vwap":275},"2026-05-08",19600,{"date":828,"open":251,"high":251,"low":345,"close":251,"change":456,"percent_change":556,"volume":829,"transactions":9,"vwap":251},"2026-05-07",67500,{"date":831,"open":345,"high":186,"low":383,"close":234,"change":356,"percent_change":832,"volume":833,"transactions":9,"vwap":234},"2026-05-06",2.87,85900,{"date":835,"open":338,"high":235,"low":338,"close":331,"change":494,"percent_change":836,"volume":837,"transactions":9,"vwap":331},"2026-05-05",2.35,24300,{"date":839,"open":391,"high":347,"low":440,"close":330,"change":456,"percent_change":488,"volume":840,"transactions":9,"vwap":330},"2026-05-04",21100,{"date":842,"open":365,"high":381,"low":645,"close":338,"change":207,"percent_change":392,"volume":843,"transactions":9,"vwap":338},"2026-05-01",49900,{"date":845,"open":438,"high":363,"low":751,"close":440,"change":419,"percent_change":846,"volume":847,"transactions":9,"vwap":440},"2026-04-30",0.92,24000,{"date":849,"open":440,"high":440,"low":751,"close":850,"change":456,"percent_change":851,"volume":653,"transactions":9,"vwap":850},"2026-04-29",3.26,0.31,{"date":853,"open":656,"high":366,"low":656,"close":365,"change":254,"percent_change":254,"volume":854,"transactions":9,"vwap":365},"2026-04-28",15300,{"date":856,"open":681,"high":383,"low":681,"close":365,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":365},"2026-04-27",0.23,7.62,51200,{"date":861,"open":644,"high":81,"low":728,"close":728,"change":244,"percent_change":862,"volume":863,"transactions":9,"vwap":728},"2026-04-24",-0.66,7200,{"date":865,"open":866,"high":357,"low":792,"close":759,"change":419,"percent_change":46,"volume":867,"transactions":9,"vwap":759},"2026-04-23",3,23200,{"date":869,"open":728,"high":681,"low":870,"close":773,"change":112,"percent_change":871,"volume":872,"transactions":9,"vwap":773},"2026-04-22",2.93,-0.33,25300,{"date":874,"open":773,"high":357,"low":870,"close":728,"change":254,"percent_change":254,"volume":875,"transactions":9,"vwap":728},"2026-04-21",80800,{"date":877,"open":644,"high":667,"low":773,"close":728,"change":411,"percent_change":878,"volume":879,"transactions":9,"vwap":728},"2026-04-20",-1.63,27800,{"date":881,"open":357,"high":686,"low":882,"close":697,"change":226,"percent_change":883,"volume":884,"transactions":9,"vwap":697},"2026-04-17",2.98,1.66,99200,{"date":886,"open":723,"high":723,"low":870,"close":728,"change":441,"percent_change":887,"volume":888,"transactions":9,"vwap":728},"2026-04-16",0.67,63500,{"date":890,"open":357,"high":357,"low":792,"close":866,"change":112,"percent_change":871,"volume":891,"transactions":9,"vwap":866},"2026-04-15",136100,{"date":893,"open":787,"high":773,"low":894,"close":773,"change":278,"percent_change":895,"volume":896,"transactions":9,"vwap":773},"2026-04-14",2.88,2.38,117200,{"date":898,"open":769,"high":681,"low":870,"close":208,"change":456,"percent_change":322,"volume":899,"transactions":9,"vwap":208},"2026-04-13",65700,{"date":901,"open":902,"high":769,"low":26,"close":870,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":870},"2026-04-10",2.77,0.16,5.78,87300,{"date":907,"open":908,"high":909,"low":902,"close":902,"change":374,"percent_change":910,"volume":911,"transactions":9,"vwap":902},"2026-04-09",2.8,2.84,-2.12,46100,{"date":913,"open":832,"high":870,"low":914,"close":915,"change":244,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-08",2.81,2.83,-0.7,29700,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":517,"percent_change":227,"volume":923,"transactions":9,"vwap":922},"2026-04-07",2.75,2.89,2.85,4500,{"date":925,"open":926,"high":922,"low":26,"close":914,"change":356,"percent_change":184,"volume":927,"transactions":9,"vwap":914},"2026-04-06",2.76,10500,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":112,"percent_change":932,"volume":737,"transactions":9,"vwap":931},"2026-04-02",2.82,2.71,-0.37,{"date":934,"open":926,"high":935,"low":931,"close":936,"change":244,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-01",2.86,2.72,-0.73,53800,{"date":940,"open":936,"high":832,"low":931,"close":941,"change":112,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-03-31",2.74,-0.36,61300,{"date":945,"open":920,"high":909,"low":931,"close":920,"change":254,"percent_change":254,"volume":946,"transactions":9,"vwap":920},"2026-03-30",25200,{"date":948,"open":949,"high":935,"low":950,"close":920,"change":532,"percent_change":951,"volume":647,"transactions":9,"vwap":920},"2026-03-27",2.79,2.73,-1.43,{"date":953,"open":931,"high":769,"low":26,"close":949,"change":254,"percent_change":254,"volume":775,"transactions":9,"vwap":949},"2026-03-26",{"date":955,"open":908,"high":935,"low":950,"close":949,"change":112,"percent_change":942,"volume":956,"transactions":9,"vwap":949},"2026-03-25",91800,{"date":958,"open":909,"high":787,"low":902,"close":908,"change":244,"percent_change":959,"volume":639,"transactions":9,"vwap":908},"2026-03-24",-0.71,{"date":961,"open":949,"high":870,"low":962,"close":930,"change":419,"percent_change":963,"volume":964,"transactions":9,"vwap":930},"2026-03-23",2.78,1.08,24800,{"date":966,"open":783,"high":728,"low":949,"close":949,"change":580,"percent_change":967,"volume":968,"transactions":9,"vwap":949},"2026-03-20",-6.06,87500,{"date":970,"open":208,"high":697,"low":783,"close":769,"change":112,"percent_change":971,"volume":972,"transactions":9,"vwap":769},"2026-03-19",-0.34,16100,{"date":974,"open":644,"high":686,"low":870,"close":882,"change":532,"percent_change":975,"volume":976,"transactions":9,"vwap":882},"2026-03-18",-1.32,104100,{"date":978,"open":773,"high":81,"low":787,"close":728,"change":441,"percent_change":887,"volume":979,"transactions":9,"vwap":728},"2026-03-17",57300,{"date":981,"open":797,"high":637,"low":797,"close":866,"change":517,"percent_change":605,"volume":982,"transactions":9,"vwap":866},"2026-03-16",34500,{"date":984,"open":832,"high":882,"low":902,"close":792,"change":432,"percent_change":985,"volume":986,"transactions":9,"vwap":792},"2026-03-13",4.59,37600,{"date":988,"open":935,"high":208,"low":926,"close":915,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":915},"2026-03-12",-0.2,-6.6,75600,{"date":993,"open":667,"high":650,"low":773,"close":723,"change":312,"percent_change":994,"volume":766,"transactions":9,"vwap":723},"2026-03-11",-2.57,{"date":996,"open":673,"high":850,"low":667,"close":672,"change":532,"percent_change":997,"volume":998,"transactions":9,"vwap":672},"2026-03-10",-1.27,7800,{"date":1000,"open":365,"high":365,"low":667,"close":642,"change":662,"percent_change":1001,"volume":1002,"transactions":9,"vwap":642},"2026-03-09",-3.08,26500,{"date":1004,"open":88,"high":88,"low":642,"close":365,"change":456,"percent_change":851,"volume":1005,"transactions":9,"vwap":365},"2026-03-06",40200,{"date":1007,"open":463,"high":363,"low":650,"close":631,"change":374,"percent_change":1008,"volume":1009,"transactions":9,"vwap":631},"2026-03-05",-1.82,17900,{"date":1011,"open":366,"high":235,"low":631,"close":346,"change":356,"percent_change":698,"volume":1012,"transactions":9,"vwap":346},"2026-03-04",12100,{"date":1014,"open":686,"high":464,"low":686,"close":650,"change":517,"percent_change":715,"volume":1015,"transactions":9,"vwap":650},"2026-03-03",18800,{"date":1017,"open":686,"high":650,"low":686,"close":637,"change":532,"percent_change":1018,"volume":1019,"transactions":9,"vwap":637},"2026-03-02",-1.25,8300,{"date":1021,"open":673,"high":440,"low":751,"close":650,"change":254,"percent_change":254,"volume":1022,"transactions":9,"vwap":650},"2026-02-27",8600,{"date":1024,"open":631,"high":400,"low":645,"close":650,"change":254,"percent_change":254,"volume":1012,"transactions":9,"vwap":650},"2026-02-26",{"date":1026,"open":643,"high":384,"low":751,"close":650,"change":532,"percent_change":1027,"volume":1028,"transactions":9,"vwap":650},"2026-02-25",-1.23,41400,{"date":1030,"open":383,"high":347,"low":751,"close":631,"change":411,"percent_change":1031,"volume":1032,"transactions":9,"vwap":631},"2026-02-24",-1.52,31800,{"date":1034,"open":365,"high":465,"low":365,"close":440,"change":187,"percent_change":1035,"volume":1036,"transactions":9,"vwap":440},"2026-02-23",-2.08,34200,{"date":1038,"open":1039,"high":417,"low":363,"close":384,"change":662,"percent_change":1040,"volume":1041,"transactions":9,"vwap":384},"2026-02-20",3.47,-2.89,15200,{"date":1043,"open":465,"high":400,"low":346,"close":400,"change":517,"percent_change":1044,"volume":1045,"transactions":9,"vwap":400},"2026-02-19",1.17,24400,{"date":1047,"open":345,"high":224,"low":88,"close":329,"change":374,"percent_change":1048,"volume":1049,"transactions":9,"vwap":329},"2026-02-18",-1.72,46200,{"date":1051,"open":331,"high":215,"low":345,"close":418,"change":662,"percent_change":475,"volume":1052,"transactions":9,"vwap":418},"2026-02-17",24100,{"date":1054,"open":215,"high":233,"low":331,"close":233,"change":107,"percent_change":1055,"volume":1022,"transactions":9,"vwap":233},"2026-02-13",1.7,{"date":1057,"open":331,"high":186,"low":381,"close":224,"change":254,"percent_change":254,"volume":1058,"transactions":9,"vwap":224},"2026-02-12",20000,{"date":1060,"open":1039,"high":225,"low":1039,"close":224,"change":532,"percent_change":1061,"volume":998,"transactions":9,"vwap":224},"2026-02-11",-1.12,{"date":1063,"open":417,"high":578,"low":417,"close":225,"change":441,"percent_change":1064,"volume":618,"transactions":9,"vwap":225},"2026-02-10",0.56,{"date":1066,"open":311,"high":184,"low":224,"close":260,"change":419,"percent_change":1067,"volume":1068,"transactions":9,"vwap":260},"2026-02-09",0.85,22100,{"date":1070,"open":418,"high":19,"low":418,"close":235,"change":517,"percent_change":1071,"volume":1072,"transactions":9,"vwap":235},"2026-02-06",1.15,28400,{"date":1074,"open":224,"high":260,"low":329,"close":1039,"change":261,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1039},"2026-02-05",-0.86,37900,{"date":1078,"open":345,"high":243,"low":345,"close":417,"change":517,"percent_change":1079,"volume":805,"transactions":9,"vwap":417},"2026-02-04",1.16,{"date":1081,"open":345,"high":243,"low":345,"close":400,"change":112,"percent_change":339,"volume":1082,"transactions":9,"vwap":400},"2026-02-03",19900,{"date":1084,"open":235,"high":225,"low":1039,"close":1039,"change":411,"percent_change":1085,"volume":775,"transactions":9,"vwap":1039},"2026-02-02",-1.42,{"date":1087,"open":214,"high":214,"low":224,"close":224,"change":198,"percent_change":1088,"volume":1089,"transactions":9,"vwap":224},"2026-01-30",-3.83,15800,{"date":1091,"open":17,"high":17,"low":260,"close":214,"change":374,"percent_change":1092,"volume":1093,"transactions":9,"vwap":214},"2026-01-29",-1.61,20100,{"date":1095,"open":197,"high":1096,"low":275,"close":821,"change":187,"percent_change":1097,"volume":1082,"transactions":9,"vwap":821},"2026-01-28",3.77,-1.85,{"date":1099,"open":216,"high":16,"low":296,"close":293,"change":217,"percent_change":1100,"volume":1101,"transactions":9,"vwap":293},"2026-01-27",4.99,20800,{"date":1103,"open":17,"high":1096,"low":275,"close":275,"change":502,"percent_change":1104,"volume":1105,"transactions":9,"vwap":275},"2026-01-26",-2.96,65100,{"date":1107,"open":303,"high":594,"low":214,"close":821,"change":244,"percent_change":297,"volume":1108,"transactions":9,"vwap":821},"2026-01-23",11300,{"date":1110,"open":821,"high":594,"low":596,"close":216,"change":278,"percent_change":1111,"volume":1112,"transactions":9,"vwap":216},"2026-01-22",1.91,2800,{"date":1114,"open":596,"high":1115,"low":19,"close":295,"change":261,"percent_change":1116,"volume":1009,"transactions":9,"vwap":295},"2026-01-21",3.81,-0.81,{"date":1118,"open":309,"high":294,"low":596,"close":596,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":596},"2026-01-20",-0.17,-4.39,15600,{"date":1123,"open":594,"high":1124,"low":616,"close":1124,"change":107,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-01-16",3.87,1.57,16900,{"date":1128,"open":276,"high":611,"low":1039,"close":1115,"change":456,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1115},"2026-01-15",0.26,13700,{"date":1132,"open":242,"high":594,"low":251,"close":594,"change":217,"percent_change":1133,"volume":1134,"transactions":9,"vwap":594},"2026-01-14",4.97,22600,{"date":1136,"open":251,"high":295,"low":215,"close":186,"change":261,"percent_change":1137,"volume":1138,"transactions":9,"vwap":186},"2026-01-13",-0.82,26800,{"date":1140,"open":243,"high":293,"low":235,"close":578,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":578},"2026-01-12",0.19,5.49,66400,{"date":1145,"open":400,"high":251,"low":381,"close":400,"change":244,"percent_change":1146,"volume":1147,"transactions":9,"vwap":400},"2026-01-09",-0.57,13100,{"date":1149,"open":345,"high":224,"low":347,"close":418,"change":419,"percent_change":420,"volume":1150,"transactions":9,"vwap":418},"2026-01-08",34000,{"date":1152,"open":417,"high":311,"low":347,"close":345,"change":411,"percent_change":951,"volume":1153,"transactions":9,"vwap":345},"2026-01-07",29800,{"date":1155,"open":311,"high":225,"low":345,"close":417,"change":532,"percent_change":1156,"volume":1157,"transactions":9,"vwap":417},"2026-01-06",-1.13,7600,{"date":1159,"open":417,"high":225,"low":400,"close":260,"change":419,"percent_change":1067,"volume":1160,"transactions":9,"vwap":260},"2026-01-05",15500,{"date":1162,"open":215,"high":215,"low":345,"close":235,"change":411,"percent_change":1163,"volume":1164,"transactions":9,"vwap":235},"2026-01-02",-1.4,50000,{"date":1166,"open":311,"high":225,"low":400,"close":225,"change":517,"percent_change":518,"volume":1167,"transactions":9,"vwap":225},"2025-12-31",88900,{"date":1169,"open":235,"high":243,"low":381,"close":224,"change":112,"percent_change":1170,"volume":1171,"transactions":9,"vwap":224},"2025-12-30",-0.28,13500,{"date":1173,"open":417,"high":234,"low":331,"close":311,"change":419,"percent_change":1174,"volume":1175,"transactions":9,"vwap":311},"2025-12-29",0.86,28500,{"date":1177,"open":88,"high":417,"low":88,"close":417,"change":1178,"percent_change":243,"volume":1179,"transactions":9,"vwap":417},"2025-12-26",0.12,53200,{"date":1181,"open":391,"high":400,"low":88,"close":439,"change":411,"percent_change":1182,"volume":854,"transactions":9,"vwap":439},"2025-12-24",-1.46,{"date":1184,"open":417,"high":417,"low":347,"close":347,"change":261,"percent_change":1185,"volume":1186,"transactions":9,"vwap":347},"2025-12-23",-0.87,12300,{"date":1188,"open":88,"high":417,"low":363,"close":400,"change":254,"percent_change":254,"volume":1189,"transactions":9,"vwap":400},"2025-12-22",44300,{"date":1191,"open":345,"high":233,"low":329,"close":400,"change":254,"percent_change":254,"volume":1192,"transactions":9,"vwap":400},"2025-12-19",26400,{"date":1194,"open":400,"high":224,"low":400,"close":400,"change":254,"percent_change":254,"volume":1195,"transactions":9,"vwap":400},"2025-12-18",21600,{"date":1197,"open":186,"high":295,"low":329,"close":400,"change":1119,"percent_change":1198,"volume":1199,"transactions":9,"vwap":400},"2025-12-17",-4.68,91200,{"date":1201,"open":17,"high":616,"low":242,"close":242,"change":312,"percent_change":1202,"volume":872,"transactions":9,"vwap":242},"2025-12-16",-2.16,{"date":1204,"open":594,"high":603,"low":17,"close":197,"change":374,"percent_change":1205,"volume":1206,"transactions":9,"vwap":197},"2025-12-15",-1.59,32300,{"date":1208,"open":197,"high":1115,"low":596,"close":1096,"change":441,"percent_change":1209,"volume":1153,"transactions":9,"vwap":1096},"2025-12-12",0.53,{"date":1211,"open":197,"high":294,"low":251,"close":303,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":303},"2025-12-11",-0.24,-6.02,72700,{"date":1216,"open":1115,"high":1217,"low":1115,"close":1218,"change":432,"percent_change":88,"volume":1219,"transactions":9,"vwap":1218},"2025-12-10",4.04,3.99,221200,{"date":1221,"open":205,"high":1222,"low":594,"close":205,"change":494,"percent_change":1223,"volume":1224,"transactions":9,"vwap":205},"2025-12-09",3.94,2.12,80100,{"date":1226,"open":309,"high":205,"low":616,"close":616,"change":187,"percent_change":1008,"volume":1227,"transactions":9,"vwap":616},"2025-12-08",20400,{"date":1229,"open":309,"high":294,"low":1115,"close":194,"change":441,"percent_change":1230,"volume":1231,"transactions":9,"vwap":194},"2025-12-05",0.52,19500,{"date":1233,"open":1115,"high":310,"low":1115,"close":309,"change":441,"percent_change":1230,"volume":1009,"transactions":9,"vwap":309},"2025-12-04",{"date":1235,"open":16,"high":195,"low":1115,"close":1115,"change":261,"percent_change":1236,"volume":1164,"transactions":9,"vwap":1115},"2025-12-03",-0.78,{"date":1238,"open":18,"high":195,"low":309,"close":611,"change":261,"percent_change":1236,"volume":1239,"transactions":9,"vwap":611},"2025-12-02",27200,{"date":1241,"open":1222,"high":1242,"low":1124,"close":1124,"change":657,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1124},"2025-12-01",3.97,-3.01,3800,{"date":1246,"open":1217,"high":1247,"low":16,"close":1218,"change":662,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1218},"2025-11-28",4.17,-2.44,11500,{"date":1251,"open":1252,"high":1253,"low":1222,"close":319,"change":419,"percent_change":158,"volume":1254,"transactions":9,"vwap":319},"2025-11-26",4.06,4.15,55400,{"date":1256,"open":1257,"high":1258,"low":18,"close":1252,"change":207,"percent_change":962,"volume":1089,"transactions":9,"vwap":1252},"2025-11-25",4,4.08,{"date":1260,"open":1261,"high":1217,"low":309,"close":195,"change":432,"percent_change":338,"volume":1262,"transactions":9,"vwap":195},"2025-11-24",4.02,10800,{"date":1264,"open":594,"high":16,"low":616,"close":603,"change":244,"percent_change":1265,"volume":1266,"transactions":9,"vwap":603},"2025-11-21",-0.52,33000,{"date":1268,"open":309,"high":294,"low":594,"close":611,"change":244,"percent_change":1265,"volume":613,"transactions":9,"vwap":611},"2025-11-20",{"date":1270,"open":594,"high":16,"low":1096,"close":205,"change":226,"percent_change":1271,"volume":1272,"transactions":9,"vwap":205},"2025-11-19",1.31,50100,{"date":1274,"open":294,"high":294,"low":1115,"close":1115,"change":187,"percent_change":1275,"volume":725,"transactions":9,"vwap":1115},"2025-11-18",-1.8,{"date":1277,"open":1124,"high":310,"low":1124,"close":294,"change":532,"percent_change":1278,"volume":1279,"transactions":9,"vwap":294},"2025-11-17",-1.02,22000,{"date":1281,"open":1124,"high":1282,"low":205,"close":310,"change":517,"percent_change":1283,"volume":1284,"transactions":9,"vwap":310},"2025-11-14",3.93,1.03,2000,{"date":1286,"open":1287,"high":1218,"low":205,"close":294,"change":312,"percent_change":1288,"volume":1289,"transactions":9,"vwap":294},"2025-11-13",3.98,-2.02,12800,{"date":1291,"open":1287,"high":1292,"low":1293,"close":1294,"change":517,"percent_change":89,"volume":1295,"transactions":9,"vwap":1294},"2025-11-12",4.03,3.91,3.96,4100,{"date":1297,"open":603,"high":1282,"low":603,"close":310,"change":441,"percent_change":1298,"volume":1012,"transactions":9,"vwap":310},"2025-11-11",0.51,{"date":1300,"open":594,"high":18,"low":293,"close":18,"change":1178,"percent_change":751,"volume":1301,"transactions":9,"vwap":18},"2025-11-10",18000,{"date":1303,"open":195,"high":195,"low":1096,"close":616,"change":657,"percent_change":1001,"volume":1304,"transactions":9,"vwap":616},"2025-11-07",30300,{"date":1306,"open":1293,"high":1242,"low":18,"close":18,"change":411,"percent_change":997,"volume":1307,"transactions":9,"vwap":18},"2025-11-06",6300,{"date":1309,"open":1218,"high":1310,"low":310,"close":195,"change":374,"percent_change":1311,"volume":1022,"transactions":9,"vwap":195},"2025-11-05",4.01,-1.5,{"date":1313,"open":1310,"high":1217,"low":1218,"close":1310,"change":532,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1310},"2025-11-04",-0.99,12400,{"date":1317,"open":1257,"high":1318,"low":195,"close":1318,"change":419,"percent_change":1319,"volume":1227,"transactions":9,"vwap":1318},"2025-11-03",4.05,0.75,{"date":1321,"open":1322,"high":1322,"low":1287,"close":1261,"change":502,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1261},"2025-10-31",4.18,-2.66,23800,{"date":1326,"open":1327,"high":1328,"low":1242,"close":1329,"change":502,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-10-30",4.23,4.24,4.13,-2.59,97900,{"date":1333,"open":1247,"high":1334,"low":1247,"close":1328,"change":517,"percent_change":646,"volume":1335,"transactions":9,"vwap":1328},"2025-10-29",4.25,2400,{"date":1337,"open":1247,"high":1338,"low":1247,"close":1338,"change":441,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-10-28",4.2,0.48,3500,{"date":1342,"open":1343,"high":25,"low":1322,"close":1322,"change":254,"percent_change":254,"volume":1344,"transactions":9,"vwap":1322},"2025-10-27",4.28,5300,{"date":1346,"open":1327,"high":1343,"low":1347,"close":1322,"change":187,"percent_change":1348,"volume":840,"transactions":9,"vwap":1322},"2025-10-24",4.16,-1.65,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1334,"change":112,"percent_change":1353,"volume":1112,"transactions":9,"vwap":1334},"2025-10-23",4.21,4.29,-0.23,{"date":1355,"open":1356,"high":1352,"low":1322,"close":1357,"change":107,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-10-22",4.19,4.26,1.43,16800,{"date":1361,"open":625,"high":1362,"low":625,"close":1338,"change":441,"percent_change":1339,"volume":1363,"transactions":9,"vwap":1338},"2025-10-21",4.22,2600,{"date":1365,"open":1253,"high":1327,"low":625,"close":1322,"change":226,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1322},"2025-10-20",1.21,10200,{"date":1369,"open":1370,"high":1327,"low":1258,"close":1329,"change":261,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1329},"2025-10-17",4.12,-0.72,22500,{"date":1374,"open":1329,"high":1351,"low":1370,"close":1347,"change":261,"percent_change":1371,"volume":1375,"transactions":9,"vwap":1347},"2025-10-16",9800,{"date":1377,"open":1347,"high":1378,"low":1329,"close":1356,"change":107,"percent_change":525,"volume":1379,"transactions":9,"vwap":1356},"2025-10-15",4.27,5400,{"date":1381,"open":625,"high":1338,"low":1329,"close":1329,"change":261,"percent_change":1371,"volume":872,"transactions":9,"vwap":1329},"2025-10-14",{"date":1383,"open":1351,"high":1362,"low":1347,"close":1347,"change":411,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1347},"2025-10-13",-1.19,17700,{"date":1387,"open":1388,"high":1388,"low":1351,"close":1351,"change":312,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1351},"2025-10-10",4.33,-1.86,10400,{"date":1392,"open":1393,"high":1388,"low":1334,"close":1352,"change":411,"percent_change":533,"volume":1394,"transactions":9,"vwap":1352},"2025-10-09",4.3,4400,{"date":1396,"open":1397,"high":1398,"low":1357,"close":1399,"change":112,"percent_change":1353,"volume":1400,"transactions":9,"vwap":1399},"2025-10-08",4.32,4.36,4.34,15000,{"date":1402,"open":1403,"high":1404,"low":1388,"close":1405,"change":261,"percent_change":1406,"volume":618,"transactions":9,"vwap":1405},"2025-10-07",4.37,4.42,4.35,-0.68,{"date":1408,"open":1399,"high":1409,"low":1399,"close":1410,"change":517,"percent_change":846,"volume":972,"transactions":9,"vwap":1410},"2025-10-06",4.39,4.38,{"date":1412,"open":1397,"high":1413,"low":1397,"close":1399,"change":441,"percent_change":1414,"volume":1367,"transactions":9,"vwap":1399},"2025-10-03",4.4,0.46,{"date":1416,"open":1417,"high":1405,"low":1417,"close":1397,"change":456,"percent_change":857,"volume":690,"transactions":9,"vwap":1397},"2025-10-02",4.31,{"date":1419,"open":1398,"high":1409,"low":1334,"close":1417,"change":403,"percent_change":1420,"volume":1379,"transactions":9,"vwap":1417},"2025-10-01",-3.36,{"date":1422,"open":1399,"high":1423,"low":1399,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-09-30",4.5,4.46,0.09,2.06,6200,{"date":1429,"open":1393,"high":1413,"low":1393,"close":1403,"change":494,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1403},"2025-09-29",1.86,6400,{"date":1433,"open":1247,"high":1397,"low":1247,"close":1352,"change":1178,"percent_change":894,"volume":1434,"transactions":9,"vwap":1352},"2025-09-26",50500,{"date":1436,"open":1399,"high":1410,"low":1247,"close":1247,"change":198,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1247},"2025-09-25",-3.25,50600,{"date":1440,"open":1441,"high":1442,"low":1393,"close":1417,"change":112,"percent_change":1353,"volume":1443,"transactions":9,"vwap":1417},"2025-09-24",4.43,4.75,117300,{"date":1445,"open":1328,"high":1446,"low":1328,"close":1397,"change":494,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1397},"2025-09-23",4.49,1.89,35800,{"date":1450,"open":1378,"high":1413,"low":1328,"close":1328,"change":261,"percent_change":916,"volume":1451,"transactions":9,"vwap":1328},"2025-09-22",25500,{"date":1453,"open":25,"high":1454,"low":1378,"close":1378,"change":1455,"percent_change":1456,"volume":1206,"transactions":9,"vwap":1378},"2025-09-19",4.55,-0.22,-4.9,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1446,"change":254,"percent_change":254,"volume":1462,"transactions":9,"vwap":1446},"2025-09-18",4.61,4.67,4.45,24200,{"date":1464,"open":1465,"high":1466,"low":1446,"close":1446,"change":532,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1446},"2025-09-17",4.6,4.69,-0.88,45200,{"date":1470,"open":1471,"high":985,"low":1424,"close":1472,"change":419,"percent_change":887,"volume":1473,"transactions":9,"vwap":1472},"2025-09-16",4.52,4.53,18200,{"date":1475,"open":1476,"high":1477,"low":1461,"close":1423,"change":1455,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1423},"2025-09-15",4.7,4.74,-4.66,22700,{"date":1481,"open":1454,"high":1482,"low":1454,"close":1483,"change":1484,"percent_change":438,"volume":1485,"transactions":9,"vwap":1483},"2025-09-12",4.79,4.72,0.15,12500,{"date":1487,"open":1476,"high":175,"low":1461,"close":1488,"change":808,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-09-11",4.57,-2.77,54400,{"date":1492,"open":1493,"high":1482,"low":1357,"close":1476,"change":1484,"percent_change":346,"volume":1494,"transactions":9,"vwap":1476},"2025-09-10",4.66,89500,{"date":1496,"open":1397,"high":1454,"low":1393,"close":1454,"change":1129,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1454},"2025-09-09",6.06,17000,{"date":1500,"open":1393,"high":1388,"low":1334,"close":1352,"change":517,"percent_change":1501,"volume":1359,"transactions":9,"vwap":1352},"2025-09-08",0.94,{"date":1503,"open":1393,"high":1417,"low":1334,"close":1334,"change":374,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1334},"2025-09-05",-1.39,3400,{"date":1507,"open":1329,"high":1417,"low":1329,"close":1417,"change":432,"percent_change":672,"volume":1505,"transactions":9,"vwap":1417},"2025-09-04",{"date":1509,"open":1338,"high":1378,"low":1258,"close":1322,"change":198,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1322},"2025-09-03",-3.24,10700,{"date":1513,"open":1393,"high":1409,"low":1338,"close":1397,"change":254,"percent_change":254,"volume":1514,"transactions":9,"vwap":1397},"2025-09-02",7100,{"date":1516,"open":1357,"high":1397,"low":1328,"close":1397,"change":1425,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1397},"2025-08-29",2.13,1900,{"date":1520,"open":1328,"high":1378,"low":1356,"close":1327,"change":107,"percent_change":1521,"volume":1307,"transactions":9,"vwap":1327},"2025-08-28",1.44,{"date":1523,"open":1338,"high":1327,"low":1247,"close":1247,"change":662,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1247},"2025-08-27",-2.34,8400,{"date":1527,"open":1352,"high":1403,"low":1378,"close":1378,"change":107,"percent_change":1358,"volume":618,"transactions":9,"vwap":1378},"2025-08-26",{"date":1529,"open":1322,"high":1397,"low":1370,"close":1351,"change":107,"percent_change":525,"volume":1530,"transactions":9,"vwap":1351},"2025-08-25",9300,{"date":1532,"open":1252,"high":1322,"low":1252,"close":1253,"change":1178,"percent_change":882,"volume":1394,"transactions":9,"vwap":1253},"2025-08-22",{"date":1534,"open":1310,"high":1370,"low":1218,"close":1292,"change":254,"percent_change":254,"volume":1535,"transactions":9,"vwap":1292},"2025-08-21",18300,{"date":1537,"open":195,"high":319,"low":303,"close":1292,"change":356,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1292},"2025-08-20",2.54,51300,{"date":1541,"open":310,"high":1218,"low":310,"close":1282,"change":456,"percent_change":1129,"volume":1542,"transactions":9,"vwap":1282},"2025-08-19",7900,{"date":1544,"open":1292,"high":320,"low":194,"close":310,"change":198,"percent_change":1545,"volume":1546,"transactions":9,"vwap":310},"2025-08-18",-3.45,40800,{"date":1548,"open":320,"high":1253,"low":1292,"close":1252,"change":441,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1252},"2025-08-15",0.5,6500,{"date":1552,"open":319,"high":1322,"low":1218,"close":1217,"change":312,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1217},"2025-08-14",-1.94,10100,{"date":1556,"open":1322,"high":1322,"low":1557,"close":1370,"change":374,"percent_change":412,"volume":1558,"transactions":9,"vwap":1370},"2025-08-13",4.07,14300,{"date":1560,"open":1327,"high":1328,"low":1370,"close":1322,"change":312,"percent_change":711,"volume":1561,"transactions":9,"vwap":1322},"2025-08-12",8900,{"date":1563,"open":1397,"high":1403,"low":1351,"close":1357,"change":254,"percent_change":254,"volume":1564,"transactions":9,"vwap":1357},"2025-08-11",11100,{"date":1566,"open":1334,"high":1403,"low":1328,"close":1357,"change":419,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1357},"2025-08-08",0.71,5500,{"date":1570,"open":1403,"high":1403,"low":1362,"close":1327,"change":502,"percent_change":1571,"volume":704,"transactions":9,"vwap":1327},"2025-08-07",-2.53,{"date":1573,"open":1378,"high":1574,"low":1378,"close":1399,"change":456,"percent_change":857,"volume":1575,"transactions":9,"vwap":1399},"2025-08-06",4.41,4200,{"date":1577,"open":1388,"high":1388,"low":1327,"close":1388,"change":441,"percent_change":1414,"volume":1578,"transactions":9,"vwap":1388},"2025-08-05",3600,{"date":1580,"open":1399,"high":1424,"low":1327,"close":1417,"change":226,"percent_change":1044,"volume":1581,"transactions":9,"vwap":1417},"2025-08-04",171300,{"date":1583,"open":1334,"high":1410,"low":1322,"close":1357,"change":456,"percent_change":632,"volume":1584,"transactions":9,"vwap":1357},"2025-08-01",6600,{"date":1586,"open":1338,"high":1410,"low":1322,"close":1334,"change":261,"percent_change":916,"volume":1587,"transactions":9,"vwap":1334},"2025-07-31",6100,{"date":1589,"open":1393,"high":1461,"low":1327,"close":1343,"change":456,"percent_change":857,"volume":1427,"transactions":9,"vwap":1343},"2025-07-30",{"date":1591,"open":1343,"high":1461,"low":1378,"close":1378,"change":532,"percent_change":1592,"volume":1379,"transactions":9,"vwap":1378},"2025-07-29",-0.93,{"date":1594,"open":25,"high":1446,"low":1357,"close":1417,"change":662,"percent_change":1595,"volume":1344,"transactions":9,"vwap":1417},"2025-07-28",-2.27,{"date":1597,"open":1343,"high":1488,"low":1334,"close":1574,"change":207,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1574},"2025-07-25",2.56,19400,{"date":1601,"open":25,"high":25,"low":1393,"close":1393,"change":1119,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1393},"2025-07-24",-3.8,9900,{"date":1605,"open":1446,"high":1459,"low":1441,"close":1606,"change":107,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-07-23",4.47,1.36,3200,{"date":1610,"open":1574,"high":1611,"low":1410,"close":1574,"change":517,"percent_change":846,"volume":1612,"transactions":9,"vwap":1574},"2025-07-22",4.62,9400,{"date":1614,"open":1423,"high":1423,"low":1417,"close":1403,"change":187,"percent_change":1615,"volume":1157,"transactions":9,"vwap":1403},"2025-07-21",-1.58,{"date":1617,"open":1424,"high":1446,"low":1574,"close":25,"change":112,"percent_change":1455,"volume":1335,"transactions":9,"vwap":25},"2025-07-18",{"date":1619,"open":1620,"high":1611,"low":1461,"close":1461,"change":662,"percent_change":1621,"volume":1390,"transactions":9,"vwap":1461},"2025-07-17",4.54,-2.2,{"date":1623,"open":1465,"high":1460,"low":1454,"close":1454,"change":261,"percent_change":862,"volume":1624,"transactions":9,"vwap":1454},"2025-07-16",12000,{"date":1626,"open":96,"high":1476,"low":1627,"close":1627,"change":662,"percent_change":1628,"volume":1603,"transactions":9,"vwap":1627},"2025-07-15",4.58,-2.14,{"date":1630,"open":1423,"high":1631,"low":1423,"close":1632,"change":207,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-07-14",4.73,4.68,2.41,9700,{"date":1636,"open":1477,"high":1442,"low":1637,"close":1488,"change":808,"percent_change":1489,"volume":1638,"transactions":9,"vwap":1488},"2025-07-11",4.56,14500,{"date":1640,"open":96,"high":1442,"low":1611,"close":1476,"change":456,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1476},"2025-07-10",0.21,8500,{"date":1644,"open":1476,"high":1442,"low":1459,"close":1466,"change":419,"percent_change":1645,"volume":1101,"transactions":9,"vwap":1466},"2025-07-09",0.64,{"date":1647,"open":1471,"high":175,"low":1648,"close":1493,"change":1649,"percent_change":667,"volume":1434,"transactions":9,"vwap":1493},"2025-07-08",4.51,0.14,{"date":1651,"open":1423,"high":1637,"low":1574,"close":1471,"change":441,"percent_change":394,"volume":1652,"transactions":9,"vwap":1471},"2025-07-07",40600,{"date":1654,"open":1423,"high":1465,"low":1413,"close":1423,"change":456,"percent_change":1655,"volume":1206,"transactions":9,"vwap":1423},"2025-07-03",0.22,{"date":1657,"open":1287,"high":1658,"low":1287,"close":1446,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1446},"2025-07-02",4.64,0.55,13.96,79900,{"date":1663,"open":18,"high":1292,"low":205,"close":1222,"change":456,"percent_change":20,"volume":1664,"transactions":9,"vwap":1222},"2025-07-01",39100,{"date":1666,"open":293,"high":1242,"low":616,"close":1282,"change":456,"percent_change":1129,"volume":748,"transactions":9,"vwap":1282},"2025-06-30",{"date":1668,"open":310,"high":1292,"low":293,"close":310,"change":456,"percent_change":1129,"volume":794,"transactions":9,"vwap":310},"2025-06-27",{"date":1670,"open":293,"high":1242,"low":276,"close":1293,"change":411,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1293},"2025-06-26",-1.26,28200,{"date":1674,"open":195,"high":1218,"low":194,"close":1294,"change":494,"percent_change":1426,"volume":1101,"transactions":9,"vwap":1294},"2025-06-25",{"date":1676,"open":205,"high":310,"low":293,"close":294,"change":356,"percent_change":765,"volume":1677,"transactions":9,"vwap":294},"2025-06-24",19800,{"date":1679,"open":16,"high":1370,"low":303,"close":616,"change":808,"percent_change":1680,"volume":1681,"transactions":9,"vwap":616},"2025-06-23",-3.32,22300,{"date":1683,"open":1252,"high":1252,"low":1293,"close":1293,"change":187,"percent_change":1684,"volume":1231,"transactions":9,"vwap":1293},"2025-06-20",-1.76,{"date":1686,"open":1124,"high":1310,"low":1124,"close":1287,"change":107,"percent_change":1687,"volume":1427,"transactions":9,"vwap":1287},"2025-06-18",1.53,{"date":1689,"open":1282,"high":1282,"low":603,"close":310,"change":532,"percent_change":1690,"volume":1691,"transactions":9,"vwap":310},"2025-06-17",-1.01,13400,{"date":1693,"open":1293,"high":1310,"low":1293,"close":1294,"change":419,"percent_change":1694,"volume":1575,"transactions":9,"vwap":1294},"2025-06-16",0.76,{"date":1696,"open":1310,"high":1261,"low":309,"close":1282,"change":403,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1282},"2025-06-13",-3.68,8000,{"date":1700,"open":1257,"high":1370,"low":194,"close":1258,"change":278,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1258},"2025-06-12",1.75,23700,{"date":1704,"open":1294,"high":1261,"low":1115,"close":1310,"change":207,"percent_change":930,"volume":1705,"transactions":9,"vwap":1310},"2025-06-11",51600,{"date":1707,"open":1261,"high":1708,"low":18,"close":18,"change":441,"percent_change":1230,"volume":1045,"transactions":9,"vwap":18},"2025-06-10",4.11,{"date":1710,"open":1247,"high":1247,"low":294,"close":294,"change":1353,"percent_change":1711,"volume":1279,"transactions":9,"vwap":294},"2025-06-09",-5.6,{"date":1713,"open":1338,"high":1327,"low":1258,"close":1708,"change":808,"percent_change":1714,"volume":972,"transactions":9,"vwap":1708},"2025-06-06",-3.07,{"date":1716,"open":1356,"high":1328,"low":1356,"close":1328,"change":107,"percent_change":1521,"volume":1717,"transactions":9,"vwap":1328},"2025-06-05",1200,{"date":1719,"open":1334,"high":1357,"low":1322,"close":1322,"change":244,"percent_change":1720,"volume":1335,"transactions":9,"vwap":1322},"2025-06-04",-0.48,{"date":1722,"open":625,"high":1334,"low":625,"close":1338,"change":419,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1338},"2025-06-03",0.72,1400,{"date":1726,"open":1356,"high":1362,"low":1708,"close":1247,"change":312,"percent_change":711,"volume":1284,"transactions":9,"vwap":1247},"2025-06-02",{"date":1728,"open":1329,"high":1334,"low":1329,"close":1334,"change":112,"percent_change":1353,"volume":1729,"transactions":9,"vwap":1334},"2025-05-30",2500,{"date":1731,"open":1328,"high":1378,"low":1338,"close":1357,"change":107,"percent_change":1358,"volume":1307,"transactions":9,"vwap":1357},"2025-05-29",{"date":1733,"open":1253,"high":1343,"low":1253,"close":1338,"change":441,"percent_change":1339,"volume":1734,"transactions":9,"vwap":1338},"2025-05-28",2700,{"date":1736,"open":1356,"high":1378,"low":320,"close":1322,"change":456,"percent_change":632,"volume":1737,"transactions":9,"vwap":1322},"2025-05-27",70500,{"date":1739,"open":1708,"high":1322,"low":1258,"close":1247,"change":278,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1247},"2025-05-23",1.71,5900,{"date":1743,"open":625,"high":1253,"low":320,"close":320,"change":254,"percent_change":254,"volume":1744,"transactions":9,"vwap":320},"2025-05-22",9500,{"date":1746,"open":319,"high":1343,"low":319,"close":320,"change":226,"percent_change":1747,"volume":1514,"transactions":9,"vwap":320},"2025-05-21",1.23,{"date":1749,"open":1347,"high":1352,"low":1318,"close":1318,"change":374,"percent_change":1182,"volume":1530,"transactions":9,"vwap":1318},"2025-05-20",{"date":1751,"open":1318,"high":1327,"low":1318,"close":1708,"change":456,"percent_change":632,"volume":1752,"transactions":9,"vwap":1708},"2025-05-19",5000,{"date":1754,"open":319,"high":1388,"low":1318,"close":320,"change":494,"percent_change":1755,"volume":1289,"transactions":9,"vwap":320},"2025-05-16",1.99,{"date":1757,"open":1310,"high":1318,"low":1257,"close":1261,"change":107,"percent_change":1758,"volume":1612,"transactions":9,"vwap":1261},"2025-05-15",1.52,{"date":1760,"open":1258,"high":625,"low":1222,"close":1294,"change":662,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1294},"2025-05-14",-2.46,16000,{"date":1764,"open":1328,"high":1328,"low":1257,"close":1252,"change":374,"percent_change":1182,"volume":653,"transactions":9,"vwap":1252},"2025-05-13",{"date":1766,"open":1370,"high":1356,"low":320,"close":1370,"change":1178,"percent_change":866,"volume":1561,"transactions":9,"vwap":1370},"2025-05-12",{"date":1768,"open":1242,"high":1318,"low":1242,"close":1257,"change":261,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1257},"2025-05-09",-0.74,5600,{"date":1772,"open":1557,"high":320,"low":1282,"close":1292,"change":278,"percent_change":1773,"volume":805,"transactions":9,"vwap":1292},"2025-05-08",1.77,{"date":1775,"open":1292,"high":1292,"low":16,"close":1294,"change":517,"percent_change":89,"volume":1390,"transactions":9,"vwap":1294},"2025-05-07",{"date":1777,"open":1310,"high":1252,"low":310,"close":310,"change":456,"percent_change":1129,"volume":704,"transactions":9,"vwap":310},"2025-05-06",{"date":1779,"open":1252,"high":1252,"low":294,"close":1293,"change":808,"percent_change":1780,"volume":1514,"transactions":9,"vwap":1293},"2025-05-05",-3.22,{"date":1782,"open":276,"high":1370,"low":276,"close":1217,"change":457,"percent_change":1783,"volume":1005,"transactions":9,"vwap":1217},"2025-05-02",8.02,{"date":1785,"open":821,"high":294,"low":821,"close":216,"change":374,"percent_change":1615,"volume":1698,"transactions":9,"vwap":216},"2025-05-01",{"date":1787,"open":295,"high":1310,"low":295,"close":594,"change":207,"percent_change":882,"volume":1525,"transactions":9,"vwap":594},"2025-04-30",{"date":1789,"open":603,"high":1222,"low":295,"close":184,"change":657,"percent_change":1790,"volume":761,"transactions":9,"vwap":184},"2025-04-29",-3.15,{"date":1792,"open":1124,"high":1257,"low":596,"close":1115,"change":261,"percent_change":1236,"volume":1793,"transactions":9,"vwap":1115},"2025-04-28",7300,{"date":1795,"open":1222,"high":1242,"low":303,"close":611,"change":808,"percent_change":1796,"volume":1019,"transactions":9,"vwap":611},"2025-04-25",-3.27,{"date":1798,"open":821,"high":1292,"low":821,"close":1242,"change":1141,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1242},"2025-04-24",5.03,9200,{"date":1802,"open":234,"high":611,"low":234,"close":616,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":616},"2025-04-23",0.27,7.69,23500,{"date":179,"open":251,"high":276,"low":329,"close":235,"change":449,"percent_change":1807,"volume":1808,"transactions":9,"vwap":235},-2.5,20200]