[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVU":3,"homepage-market-summary":30,"stock-historical-CVU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVU","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},"CPI Aerostructures, Inc.","NYSE American",null,"AIRCRAFT PARTS & AUXILIARY EQUIPMENT, NEC","CPI Aerostructures Inc is engaged in the manufacturing of structural aircraft parts for fixed-wing aircraft and helicopters in both the commercial and defense markets in the United States. It also provides engineering, program management, supply chain management and kitting, and Maintenance Repair and Overhaul (MRO) services. CPI also acts as a subcontractor to prime aircraft manufacturers in the production of commercial aircraft parts. CPI Aero supplies the E-2D Advanced Hawkeye surveillance aircraft, the A-10 Thunderbolt attack jet, the Gulfstream G650, the UH-60 BLACK HAWK helicopter, and the S-92 helicopter, and others.","192","Edgewood, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},5.17,5.22,5.283,5.1,-0.05,-0.96,34090.280712,466,5.1589,5.98,2.02,583697.5693937,79.5,8569,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},411678,150262592.348425,55.72,"2025-04-22",[181,182,190,198,207,215,225,233,240,248,258,268,278,284,291,299,306,311,321,327,333,338,345,353,363,373,380,387,394,402,411,420,429,439,448,456,466,473,482,488,494,502,510,518,527,537,544,553,561,568,575,582,590,601,608,615,619,625,629,634,638,642,647,652,656,662,668,672,677,681,686,690,696,702,706,711,718,723,727,733,738,741,745,749,754,759,762,767,771,775,779,785,792,799,806,813,820,827,833,839,845,853,859,863,869,872,876,882,887,893,898,904,908,913,919,923,929,935,941,948,952,956,961,966,970,975,980,983,990,995,1000,1004,1010,1015,1018,1024,1029,1036,1040,1045,1050,1054,1058,1063,1067,1072,1076,1082,1087,1092,1098,1102,1107,1111,1115,1119,1124,1129,1134,1138,1143,1147,1152,1156,1160,1163,1169,1172,1176,1180,1183,1187,1192,1196,1199,1202,1206,1210,1215,1218,1221,1225,1229,1234,1238,1242,1246,1251,1255,1259,1262,1265,1269,1272,1275,1279,1285,1290,1294,1299,1303,1309,1316,1324,1328,1335,1341,1347,1352,1359,1364,1370,1374,1378,1384,1389,1393,1399,1406,1413,1421,1428,1434,1441,1447,1452,1457,1462,1468,1473,1478,1483,1488,1493,1498,1502,1507,1511,1516,1521,1523,1528,1530,1534,1538,1542,1546,1551,1554,1557,1560,1563,1566,1570,1573,1576,1580,1583,1586,1588,1591,1595,1598,1601,1604,1607,1609,1612,1616,1619,1622,1626,1630,1633,1636,1640,1643,1646,1649,1653,1657,1661,1664,1668,1674,1678,1680,1686,1690,1695,1700,1703,1707,1712,1715,1718,1721,1725,1729,1733,1737,1741,1745,1747,1750,1754,1756,1759,1761,1765,1769,1772,1775,1779,1781,1783,1787,1790,1794,1797,1802,1806,1811,1817,1820,1824,1829,1832,1834,1837,1840,1843,1847,1852,1854,1858,1861,1864,1867,1871,1875,1879,1882,1886,1890,1894,1896,1900,1904,1907,1911,1914,1917,1920,1924,1927,1930,1934,1937,1941,1945,1948,1951,1955,1959],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":19,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":184},"2026-10-01",5.15,5.3499,0.04,0.77,50625.508698,248,{"date":191,"open":192,"high":192,"low":19,"close":193,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",5.2977,5.18,0,47878.480182,277,5.1429,{"date":199,"open":200,"high":201,"low":200,"close":193,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",5.02,5.1999,0.1,1.97,31000.273202,416,5.1359,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":194,"percent_change":194,"volume":212,"transactions":213,"vwap":214},"2026-09-28",5,5.12,5.08,24949.725366,200,5.0323,{"date":216,"open":217,"high":218,"low":219,"close":211,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",5.16,5.2,5.04,-0.08,-1.55,44612.458411,261,5.0815,{"date":226,"open":200,"high":227,"low":228,"close":217,"change":107,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",5.164,4.99,1.18,41776.060991,383,5.0907,{"date":234,"open":210,"high":210,"low":200,"close":19,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",-0.02,-0.39,7303.9374,182,5.0733,{"date":241,"open":242,"high":17,"low":242,"close":210,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",5.06,0.07,1.39,16873.707489,133,5.1787,{"date":249,"open":242,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",5.19,5.0301,5.05,-0.06,-1.17,19436.815821,273,5.0912,{"date":259,"open":260,"high":218,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",5.09,5.01,5.11,0.08,1.59,78300.84309,778,5.0823,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",5.0999,5.3,5.03,0.03,0.6,85105.768701,583,5.1805,{"date":279,"open":200,"high":16,"low":209,"close":209,"change":235,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",-0.4,29358.153199,327,5.0591,{"date":285,"open":228,"high":286,"low":287,"close":200,"change":194,"percent_change":194,"volume":288,"transactions":289,"vwap":290},"2026-09-15",5.1599,4.94,15158.399544,214,4.9975,{"date":292,"open":200,"high":293,"low":209,"close":200,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",5.25,-0.13,-2.52,30831.346164,409,5.0788,{"date":300,"open":218,"high":218,"low":301,"close":184,"change":112,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",5.055,-0.19,35767.739725,470,5.1015,{"date":307,"open":184,"high":193,"low":19,"close":217,"change":235,"percent_change":236,"volume":308,"transactions":309,"vwap":310},"2026-09-10",49209.855381,710,5.1389,{"date":312,"open":313,"high":314,"low":315,"close":193,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",5.21,5.29,5.1401,0.02,0.39,26907.3791,291,5.2272,{"date":322,"open":210,"high":323,"low":210,"close":217,"change":194,"percent_change":194,"volume":324,"transactions":325,"vwap":326},"2026-09-08",5.35,59980.669854,477,5.2524,{"date":328,"open":272,"high":329,"low":228,"close":217,"change":243,"percent_change":330,"volume":331,"transactions":332,"vwap":270},"2026-09-04",5.225,1.38,27158.727772,262,{"date":334,"open":193,"high":271,"low":209,"close":260,"change":253,"percent_change":254,"volume":335,"transactions":336,"vwap":337},"2026-09-03",41225.722605,284,5.0971,{"date":339,"open":340,"high":341,"low":272,"close":184,"change":107,"percent_change":229,"volume":342,"transactions":343,"vwap":344},"2026-09-02",5.14,5.26,24608.337982,317,5.1451,{"date":346,"open":193,"high":347,"low":260,"close":260,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",5.27,-0.15,-2.86,145679.336797,1027,5.1603,{"date":354,"open":355,"high":356,"low":218,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",5.36,5.365,5.24,-0.17,-3.14,54726.928277,498,5.2804,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":243,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",5.37,5.49,5.34,5.41,1.31,44370.157919,397,5.4111,{"date":374,"open":271,"high":365,"low":341,"close":367,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",0.05,0.95,33760.11538,363,5.336,{"date":381,"open":365,"high":382,"low":383,"close":314,"change":253,"percent_change":384,"volume":385,"transactions":325,"vwap":386},"2026-08-26",5.4,5.28,-1.12,62523.3032,5.3205,{"date":388,"open":368,"high":389,"low":383,"close":323,"change":235,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",5.437,-0.37,30059.211306,301,5.3608,{"date":395,"open":396,"high":397,"low":398,"close":365,"change":235,"percent_change":390,"volume":399,"transactions":400,"vwap":401},"2026-08-24",5.45,5.6199,5.33,67917.240635,576,5.4571,{"date":403,"open":404,"high":405,"low":271,"close":406,"change":20,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",5.48,5.4819,5.39,-0.92,63240.63723,596,5.3644,{"date":412,"open":413,"high":413,"low":398,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",5.67,5.44,-0.23,-4.06,86397.543286,1143,5.4691,{"date":421,"open":422,"high":423,"low":396,"close":413,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",5.61,5.79,0.12,2.16,67238.389073,909,5.6842,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":359,"volume":436,"transactions":437,"vwap":438},"2026-08-18",5.7,5.7941,5.455,5.55,-0.18,23259.991695,688,5.5741,{"date":440,"open":441,"high":442,"low":434,"close":443,"change":294,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",5.86,5.9213,5.73,-2.22,99742.558741,1024,5.7406,{"date":449,"open":450,"high":25,"low":431,"close":441,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",5.84,0.2,3.53,174783.169528,1262,5.8554,{"date":457,"open":458,"high":459,"low":433,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",5.52,5.734,5.66,0.18,3.28,73938.428181,724,5.5958,{"date":467,"open":468,"high":469,"low":355,"close":404,"change":112,"percent_change":435,"volume":470,"transactions":471,"vwap":472},"2026-08-12",5.5,5.56,49639.956164,449,5.4906,{"date":474,"open":475,"high":366,"low":476,"close":366,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",5.31,5.134,0.24,4.57,39871.806366,234,5.2818,{"date":483,"open":313,"high":355,"low":250,"close":293,"change":263,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",1.55,51451.681678,704,5.2504,{"date":489,"open":16,"high":490,"low":287,"close":16,"change":316,"percent_change":317,"volume":491,"transactions":492,"vwap":493},"2026-08-07",5.235,70605.758666,552,5.1116,{"date":495,"open":496,"high":17,"low":228,"close":184,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",5.07,0.19,3.83,50171.36278,338,5.0938,{"date":503,"open":504,"high":242,"low":505,"close":506,"change":375,"percent_change":89,"volume":507,"transactions":508,"vwap":509},"2026-08-05",4.97,4.8154,4.96,33144.139343,396,4.9902,{"date":511,"open":287,"high":252,"low":512,"close":513,"change":514,"percent_change":451,"volume":515,"transactions":516,"vwap":517},"2026-08-04",4.86,4.91,0.01,42063.969174,205,4.9349,{"date":519,"open":242,"high":19,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",4.85,4.9,-0.11,-2.2,44136.802983,480,4.9697,{"date":528,"open":529,"high":530,"low":531,"close":261,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",4.83,5.0791,4.75,0.16,3.3,27212.354765,372,4.926,{"date":538,"open":539,"high":521,"low":540,"close":520,"change":243,"percent_change":541,"volume":542,"transactions":289,"vwap":543},"2026-07-30",4.7,4.69,1.46,36987.64373,4.8067,{"date":545,"open":209,"high":200,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",4.55,4.78,-0.22,-4.4,57626.770037,594,4.7745,{"date":554,"open":512,"high":496,"low":555,"close":209,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-28",4.61,0.22,4.6,114421.052357,706,4.9008,{"date":562,"open":563,"high":521,"low":539,"close":547,"change":243,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-27",4.71,1.49,90069.978472,708,4.7922,{"date":569,"open":555,"high":531,"low":478,"close":563,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-24",0.14,3.06,69304.19757,501,4.6571,{"date":576,"open":555,"high":539,"low":577,"close":478,"change":302,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",4.49,-3.99,66281.798426,511,4.5547,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":477,"percent_change":475,"volume":587,"transactions":588,"vwap":589},"2026-07-22",4.54,4.76,4.53,42304.9297,439,4.6785,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",4.37,4.7293,4.354,4.52,0.15,3.43,93024.763125,732,4.5398,{"date":602,"open":603,"high":557,"low":592,"close":592,"change":253,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",4.4,-1.35,85076.180452,1284,4.4698,{"date":609,"open":610,"high":563,"low":611,"close":612,"change":302,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-17",4.62,4.31,4.43,-4.11,122700,{"date":616,"open":617,"high":520,"low":557,"close":610,"change":348,"percent_change":359,"volume":618,"transactions":9,"vwap":610},"2026-07-16",4.68,107700,{"date":620,"open":475,"high":475,"low":539,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-15",4.77,-0.5,-9.49,118600,{"date":626,"open":314,"high":323,"low":218,"close":347,"change":375,"percent_change":627,"volume":628,"transactions":9,"vwap":347},"2026-07-14",0.96,27200,{"date":630,"open":250,"high":631,"low":19,"close":17,"change":107,"percent_change":632,"volume":633,"transactions":9,"vwap":17},"2026-07-13",5.42,1.16,58600,{"date":635,"open":184,"high":367,"low":219,"close":217,"change":253,"percent_change":636,"volume":637,"transactions":9,"vwap":217},"2026-07-10",-1.15,85200,{"date":639,"open":398,"high":398,"low":184,"close":17,"change":220,"percent_change":640,"volume":641,"transactions":9,"vwap":17},"2026-07-09",-1.51,21400,{"date":643,"open":271,"high":644,"low":252,"close":271,"change":220,"percent_change":645,"volume":646,"transactions":9,"vwap":271},"2026-07-08",5.38,-1.49,76500,{"date":648,"open":434,"high":649,"low":19,"close":644,"change":202,"percent_change":650,"volume":651,"transactions":9,"vwap":644},"2026-07-07",5.62,1.89,217300,{"date":653,"open":406,"high":406,"low":211,"close":383,"change":302,"percent_change":654,"volume":655,"transactions":9,"vwap":383},"2026-07-06",-3.47,51900,{"date":657,"open":458,"high":434,"low":658,"close":659,"change":235,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-02",5.23,5.47,-0.36,68600,{"date":663,"open":293,"high":664,"low":293,"close":366,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":366},"2026-07-01",5.64,0.3,5.78,130200,{"date":669,"open":347,"high":271,"low":19,"close":250,"change":522,"percent_change":670,"volume":671,"transactions":9,"vwap":250},"2026-06-30",-2.08,22500,{"date":673,"open":252,"high":323,"low":674,"close":271,"change":675,"percent_change":217,"volume":676,"transactions":9,"vwap":271},"2026-06-29",4.93,0.26,71600,{"date":678,"open":547,"high":219,"low":679,"close":219,"change":675,"percent_change":414,"volume":680,"transactions":9,"vwap":219},"2026-06-26",4.74,33500,{"date":682,"open":621,"high":683,"low":679,"close":547,"change":316,"percent_change":684,"volume":685,"transactions":9,"vwap":547},"2026-06-25",4.92,0.42,26800,{"date":687,"open":228,"high":261,"low":531,"close":585,"change":548,"percent_change":688,"volume":689,"transactions":9,"vwap":585},"2026-06-24",-4.42,48400,{"date":691,"open":200,"high":19,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-23",4.98,-0.1,-1.97,46000,{"date":697,"open":513,"high":16,"low":698,"close":211,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":211},"2026-06-22",4.89,0.11,2.21,79600,{"date":703,"open":513,"high":209,"low":547,"close":504,"change":243,"percent_change":704,"volume":705,"transactions":9,"vwap":504},"2026-06-18",1.43,94800,{"date":707,"open":521,"high":219,"low":708,"close":521,"change":112,"percent_change":709,"volume":710,"transactions":9,"vwap":521},"2026-06-17",4.79,-0.2,20600,{"date":712,"open":713,"high":714,"low":715,"close":513,"change":107,"percent_change":716,"volume":717,"transactions":9,"vwap":513},"2026-06-16",4.84,4.95,4.8,1.24,60100,{"date":719,"open":262,"high":262,"low":715,"close":520,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":520},"2026-06-15",-0.16,-3.19,64200,{"date":724,"open":261,"high":262,"low":287,"close":261,"change":294,"percent_change":725,"volume":726,"transactions":9,"vwap":261},"2026-06-12",-2.53,34100,{"date":728,"open":729,"high":313,"low":96,"close":340,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":340},"2026-06-11",4.72,0.43,9.13,107400,{"date":734,"open":209,"high":496,"low":617,"close":563,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":563},"2026-06-10",-0.26,-5.23,140600,{"date":739,"open":521,"high":184,"low":621,"close":504,"change":112,"percent_change":709,"volume":740,"transactions":9,"vwap":504},"2026-06-09",105700,{"date":742,"open":261,"high":217,"low":531,"close":692,"change":20,"percent_change":743,"volume":744,"transactions":9,"vwap":692},"2026-06-08",-0.99,72700,{"date":746,"open":219,"high":210,"low":708,"close":272,"change":747,"percent_change":748,"volume":614,"transactions":9,"vwap":272},"2026-06-05",-0.07,-1.37,{"date":750,"open":211,"high":218,"low":209,"close":19,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":19},"2026-06-04",-0.03,-0.58,51300,{"date":755,"open":200,"high":340,"low":512,"close":756,"change":273,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-03",5.13,0.59,77100,{"date":760,"open":340,"high":250,"low":504,"close":19,"change":112,"percent_change":709,"volume":761,"transactions":9,"vwap":19},"2026-06-02",80700,{"date":763,"open":218,"high":644,"low":252,"close":262,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":262},"2026-06-01",-0.12,-2.29,137700,{"date":768,"open":209,"high":398,"low":698,"close":658,"change":497,"percent_change":769,"volume":770,"transactions":9,"vwap":658},"2026-05-29",3.77,251700,{"date":772,"open":698,"high":211,"low":520,"close":219,"change":424,"percent_change":773,"volume":774,"transactions":9,"vwap":219},"2026-05-28",2.44,148700,{"date":776,"open":219,"high":210,"low":713,"close":683,"change":358,"percent_change":777,"volume":778,"transactions":9,"vwap":683},"2026-05-27",-3.34,114800,{"date":780,"open":586,"high":250,"low":781,"close":260,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":260},"2026-05-26",4.5,0.61,13.62,387900,{"date":786,"open":787,"high":595,"low":788,"close":789,"change":202,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-05-22",4.41,4.29,4.48,2.28,153100,{"date":793,"open":794,"high":789,"low":795,"close":796,"change":316,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-21",4.35,4.22,4.38,0.46,295200,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":532,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-20",4.16,4.45,4.36,3.81,122600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":194,"percent_change":194,"volume":812,"transactions":9,"vwap":811},"2026-05-19",4.25,4.28,4.01,4.2,132900,{"date":814,"open":815,"high":612,"low":816,"close":811,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":811},"2026-05-18",4.08,4.03,0.55,15.07,438400,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":693,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-15",3.74,3.6,3.65,-2.67,51200,{"date":828,"open":829,"high":804,"low":830,"close":831,"change":194,"percent_change":194,"volume":832,"transactions":9,"vwap":831},"2026-05-14",3.76,3.69,3.75,15600,{"date":834,"open":835,"high":836,"low":831,"close":831,"change":720,"percent_change":837,"volume":838,"transactions":9,"vwap":831},"2026-05-13",3.91,3.94,-4.09,17100,{"date":840,"open":841,"high":842,"low":843,"close":835,"change":107,"percent_change":844,"volume":710,"transactions":9,"vwap":835},"2026-05-12",3.89,3.96,3.8,1.56,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":764,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-11",3.99,4,3.78,3.85,-3.02,74100,{"date":854,"open":843,"high":847,"low":855,"close":856,"change":857,"percent_change":858,"volume":753,"transactions":9,"vwap":856},"2026-05-08",3.7,3.97,0.21,5.59,{"date":860,"open":824,"high":804,"low":824,"close":829,"change":186,"percent_change":861,"volume":862,"transactions":9,"vwap":829},"2026-05-07",1.08,18400,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":220,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-06",3.87,3.72,-2.11,37400,{"date":870,"open":498,"high":850,"low":829,"close":843,"change":194,"percent_change":194,"volume":871,"transactions":9,"vwap":843},"2026-05-05",23100,{"date":873,"open":829,"high":865,"low":829,"close":843,"change":186,"percent_change":874,"volume":875,"transactions":9,"vwap":843},"2026-05-04",1.06,47700,{"date":877,"open":878,"high":843,"low":879,"close":829,"change":532,"percent_change":880,"volume":881,"transactions":9,"vwap":829},"2026-05-01",3.64,3.59,4.44,28400,{"date":883,"open":884,"high":855,"low":823,"close":823,"change":235,"percent_change":885,"volume":886,"transactions":9,"vwap":823},"2026-04-30",3.67,-0.55,15400,{"date":888,"open":889,"high":830,"low":879,"close":890,"change":514,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-29",3.63,3.62,0.28,22800,{"date":894,"open":824,"high":895,"low":823,"close":896,"change":20,"percent_change":748,"volume":897,"transactions":9,"vwap":896},"2026-04-28",3.68,3.61,24200,{"date":899,"open":866,"high":866,"low":824,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-27",3.66,-0.09,-2.4,39400,{"date":905,"open":804,"high":804,"low":823,"close":831,"change":20,"percent_change":906,"volume":907,"transactions":9,"vwap":831},"2026-04-24",-1.32,71000,{"date":909,"open":910,"high":843,"low":910,"close":843,"change":122,"percent_change":911,"volume":912,"transactions":9,"vwap":843},"2026-04-23",3.56,7.04,126000,{"date":914,"open":910,"high":889,"low":915,"close":916,"change":273,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-22",3.48,3.55,0.85,42300,{"date":920,"open":824,"high":900,"low":915,"close":921,"change":220,"percent_change":444,"volume":922,"transactions":9,"vwap":921},"2026-04-21",3.52,54900,{"date":924,"open":925,"high":884,"low":926,"close":823,"change":202,"percent_change":927,"volume":928,"transactions":9,"vwap":823},"2026-04-20",3.5,3.45,2.86,63700,{"date":930,"open":597,"high":925,"low":931,"close":925,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":925},"2026-04-17",3.4,0.13,3.86,35300,{"date":936,"open":597,"high":937,"low":938,"close":88,"change":747,"percent_change":939,"volume":940,"transactions":9,"vwap":88},"2026-04-16",3.44,3.36,-2.03,41100,{"date":942,"open":943,"high":944,"low":945,"close":937,"change":20,"percent_change":946,"volume":947,"transactions":9,"vwap":937},"2026-04-15",3.47,3.54,3.35,-1.43,87400,{"date":949,"open":597,"high":916,"low":931,"close":950,"change":186,"percent_change":632,"volume":951,"transactions":9,"vwap":950},"2026-04-14",3.49,40300,{"date":953,"open":954,"high":925,"low":88,"close":926,"change":194,"percent_change":194,"volume":955,"transactions":9,"vwap":926},"2026-04-13",3.39,47400,{"date":957,"open":958,"high":958,"low":88,"close":926,"change":959,"percent_change":636,"volume":960,"transactions":9,"vwap":926},"2026-04-10",3.57,-0.04,146600,{"date":962,"open":925,"high":921,"low":963,"close":950,"change":316,"percent_change":964,"volume":965,"transactions":9,"vwap":950},"2026-04-09",3.38,0.58,65700,{"date":967,"open":938,"high":452,"low":533,"close":943,"change":556,"percent_change":968,"volume":969,"transactions":9,"vwap":943},"2026-04-08",6.77,84100,{"date":971,"open":931,"high":823,"low":972,"close":973,"change":220,"percent_change":902,"volume":974,"transactions":9,"vwap":973},"2026-04-07",3.11,3.25,145000,{"date":976,"open":958,"high":824,"low":977,"close":977,"change":415,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-06",3.33,-6.46,124300,{"date":981,"open":533,"high":958,"low":533,"close":910,"change":596,"percent_change":603,"volume":982,"transactions":9,"vwap":910},"2026-04-02",116700,{"date":984,"open":985,"high":843,"low":533,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-01",3.42,3.41,-0.51,-13.01,283200,{"date":991,"open":452,"high":992,"low":452,"close":993,"change":497,"percent_change":260,"volume":994,"transactions":9,"vwap":993},"2026-03-31",3.95,3.92,91000,{"date":996,"open":810,"high":810,"low":855,"close":997,"change":735,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-30",3.73,-6.52,155400,{"date":1001,"open":795,"high":809,"low":933,"close":847,"change":709,"percent_change":1002,"volume":1003,"transactions":9,"vwap":847},"2026-03-27",-4.77,65900,{"date":1005,"open":811,"high":788,"low":1006,"close":1007,"change":751,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-26",4.12,4.19,-0.71,59400,{"date":1011,"open":801,"high":809,"low":1012,"close":795,"change":107,"percent_change":1013,"volume":1014,"transactions":9,"vwap":795},"2026-03-25",4.13,1.44,55800,{"date":1016,"open":1006,"high":788,"low":1006,"close":801,"change":273,"percent_change":38,"volume":1017,"transactions":9,"vwap":801},"2026-03-24",20800,{"date":1019,"open":1020,"high":803,"low":1021,"close":1012,"change":243,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1012},"2026-03-23",4.1,4.06,1.72,89500,{"date":1025,"open":1026,"high":808,"low":835,"close":1021,"change":435,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1021},"2026-03-20",4.23,-4.25,148600,{"date":1030,"open":803,"high":1031,"low":1032,"close":1033,"change":764,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-19",4.47,4.07,4.24,-2.75,128600,{"date":1037,"open":577,"high":546,"low":803,"close":803,"change":693,"percent_change":1038,"volume":1039,"transactions":9,"vwap":803},"2026-03-18",-2.24,56700,{"date":1041,"open":802,"high":539,"low":611,"close":1042,"change":316,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-17",4.46,0.45,78400,{"date":1046,"open":546,"high":729,"low":1047,"close":880,"change":220,"percent_change":1048,"volume":1049,"transactions":9,"vwap":880},"2026-03-16",4.42,-1.77,73600,{"date":1051,"open":563,"high":563,"low":1047,"close":595,"change":294,"percent_change":1052,"volume":1053,"transactions":9,"vwap":595},"2026-03-13",-2.8,90000,{"date":1055,"open":531,"high":547,"low":586,"close":96,"change":901,"percent_change":1056,"volume":1057,"transactions":9,"vwap":96},"2026-03-12",-1.9,109800,{"date":1059,"open":1060,"high":287,"low":610,"close":679,"change":747,"percent_change":1061,"volume":1062,"transactions":9,"vwap":679},"2026-03-11",4.82,-1.46,150700,{"date":1064,"open":1065,"high":219,"low":557,"close":1065,"change":194,"percent_change":194,"volume":1066,"transactions":9,"vwap":1065},"2026-03-10",4.81,257800,{"date":1068,"open":1069,"high":242,"low":781,"close":1065,"change":1070,"percent_change":900,"volume":1071,"transactions":9,"vwap":1065},"2026-03-09",4.64,0.17,305500,{"date":1073,"open":586,"high":1065,"low":603,"close":1069,"change":263,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1069},"2026-03-06",1.75,148300,{"date":1077,"open":1065,"high":520,"low":603,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-05",4.56,-0.28,-5.79,206000,{"date":1083,"open":714,"high":382,"low":1084,"close":713,"change":142,"percent_change":1085,"volume":1086,"transactions":9,"vwap":713},"2026-03-04",4.66,7.08,904400,{"date":1088,"open":1089,"high":679,"low":1089,"close":595,"change":891,"percent_change":1090,"volume":1091,"transactions":9,"vwap":595},"2026-03-03",4.3,6.6,326700,{"date":1093,"open":1094,"high":1095,"low":816,"close":1033,"change":699,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1033},"2026-03-02",4.09,4.34,2.66,99400,{"date":1099,"open":836,"high":1100,"low":850,"close":1012,"change":596,"percent_change":769,"volume":1101,"transactions":9,"vwap":1012},"2026-02-27",4.15,71400,{"date":1103,"open":1104,"high":810,"low":498,"close":1105,"change":424,"percent_change":972,"volume":1106,"transactions":9,"vwap":1105},"2026-02-26",3.9,3.98,48700,{"date":1108,"open":1020,"high":1020,"low":843,"close":933,"change":735,"percent_change":1109,"volume":1110,"transactions":9,"vwap":933},"2026-02-25",-6.31,57500,{"date":1112,"open":848,"high":611,"low":848,"close":1006,"change":532,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1006},"2026-02-24",4.04,117200,{"date":1116,"open":1117,"high":1094,"low":843,"close":842,"change":522,"percent_change":1118,"volume":934,"transactions":9,"vwap":842},"2026-02-23",4.02,-2.7,{"date":1120,"open":1121,"high":811,"low":992,"close":1032,"change":959,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1032},"2026-02-20",4.05,-0.97,39900,{"date":1125,"open":1121,"high":795,"low":847,"close":1126,"change":424,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-19",4.11,3.01,51000,{"date":1130,"open":1131,"high":1132,"low":933,"close":847,"change":932,"percent_change":88,"volume":1133,"transactions":9,"vwap":847},"2026-02-18",3.88,4.18,64600,{"date":1135,"open":1104,"high":848,"low":843,"close":933,"change":751,"percent_change":1136,"volume":1137,"transactions":9,"vwap":933},"2026-02-17",-0.77,39600,{"date":1139,"open":849,"high":1104,"low":1140,"close":841,"change":932,"percent_change":1141,"volume":1142,"transactions":9,"vwap":841},"2026-02-13",3.71,3.46,30200,{"date":1144,"open":850,"high":835,"low":884,"close":829,"change":253,"percent_change":1145,"volume":1146,"transactions":9,"vwap":829},"2026-02-12",-1.57,12200,{"date":1148,"open":1149,"high":992,"low":843,"close":1150,"change":186,"percent_change":874,"volume":1151,"transactions":9,"vwap":1150},"2026-02-11",3.84,3.82,23000,{"date":1153,"open":855,"high":856,"low":824,"close":849,"change":1154,"percent_change":773,"volume":1155,"transactions":9,"vwap":849},"2026-02-10",0.09,31500,{"date":1157,"open":1140,"high":804,"low":824,"close":830,"change":235,"percent_change":1158,"volume":1159,"transactions":9,"vwap":830},"2026-02-09",-0.54,46100,{"date":1161,"open":916,"high":850,"low":452,"close":1140,"change":699,"percent_change":571,"volume":1162,"transactions":9,"vwap":1140},"2026-02-06",53500,{"date":1164,"open":1165,"high":1165,"low":823,"close":823,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":823},"2026-02-05",3.79,-0.21,-5.51,111400,{"date":1170,"open":993,"high":993,"low":1140,"close":804,"change":253,"percent_change":221,"volume":1171,"transactions":9,"vwap":804},"2026-02-04",62900,{"date":1173,"open":850,"high":816,"low":804,"close":865,"change":186,"percent_change":1174,"volume":1175,"transactions":9,"vwap":865},"2026-02-03",1.04,69700,{"date":1177,"open":835,"high":842,"low":855,"close":498,"change":747,"percent_change":1178,"volume":1179,"transactions":9,"vwap":498},"2026-02-02",-1.79,105800,{"date":1181,"open":993,"high":1032,"low":841,"close":1104,"change":959,"percent_change":1182,"volume":1044,"transactions":9,"vwap":1104},"2026-01-30",-1.02,{"date":1184,"open":816,"high":1113,"low":1150,"close":836,"change":901,"percent_change":1185,"volume":1186,"transactions":9,"vwap":836},"2026-01-29",-2.23,76700,{"date":1188,"open":1012,"high":1007,"low":1189,"close":816,"change":348,"percent_change":1190,"volume":1191,"transactions":9,"vwap":816},"2026-01-28",3.93,-3.59,87800,{"date":1193,"open":1006,"high":811,"low":816,"close":1132,"change":316,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1132},"2026-01-27",0.48,36600,{"date":1197,"open":788,"high":788,"low":847,"close":801,"change":220,"percent_change":1198,"volume":1023,"transactions":9,"vwap":801},"2026-01-26",-1.89,{"date":1200,"open":1095,"high":787,"low":811,"close":1033,"change":764,"percent_change":1034,"volume":1201,"transactions":9,"vwap":1033},"2026-01-23",75700,{"date":1203,"open":811,"high":1031,"low":1204,"close":803,"change":497,"percent_change":1078,"volume":1205,"transactions":9,"vwap":803},"2026-01-22",4.17,136100,{"date":1207,"open":1006,"high":794,"low":1006,"close":1204,"change":375,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1204},"2026-01-21",1.21,68100,{"date":1211,"open":1212,"high":603,"low":1121,"close":1006,"change":1213,"percent_change":1214,"volume":999,"transactions":9,"vwap":1006},"2026-01-20",4.32,-0.24,-5.5,{"date":1216,"open":1026,"high":802,"low":1100,"close":803,"change":461,"percent_change":611,"volume":1217,"transactions":9,"vwap":803},"2026-01-16",96100,{"date":1219,"open":810,"high":788,"low":810,"close":1132,"change":596,"percent_change":866,"volume":1220,"transactions":9,"vwap":1132},"2026-01-15",107600,{"date":1222,"open":1126,"high":1012,"low":842,"close":816,"change":20,"percent_change":1223,"volume":1224,"transactions":9,"vwap":816},"2026-01-14",-1.23,92700,{"date":1226,"open":1020,"high":1026,"low":856,"close":815,"change":186,"percent_change":1227,"volume":1228,"transactions":9,"vwap":815},"2026-01-13",0.99,87900,{"date":1230,"open":1231,"high":1231,"low":850,"close":1113,"change":660,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1113},"2026-01-12",4.39,-8.18,296600,{"date":1235,"open":781,"high":1236,"low":811,"close":603,"change":220,"percent_change":1178,"volume":1237,"transactions":9,"vwap":603},"2026-01-09",4.63,312700,{"date":1239,"open":794,"high":586,"low":1007,"close":789,"change":797,"percent_change":1240,"volume":1241,"transactions":9,"vwap":789},"2026-01-08",11.44,560000,{"date":1243,"open":1007,"high":1007,"low":865,"close":1117,"change":720,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1117},"2026-01-07",-3.83,182100,{"date":1247,"open":992,"high":811,"low":1104,"close":1132,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1132},"2026-01-06",0.23,5.82,202800,{"date":1252,"open":810,"high":1117,"low":1104,"close":992,"change":253,"percent_change":1253,"volume":1254,"transactions":9,"vwap":992},"2026-01-05",-1.5,109900,{"date":1256,"open":842,"high":810,"low":804,"close":810,"change":375,"percent_change":1257,"volume":1258,"transactions":9,"vwap":810},"2026-01-02",1.26,223100,{"date":1260,"open":849,"high":1105,"low":829,"close":842,"change":497,"percent_change":219,"volume":1261,"transactions":9,"vwap":842},"2025-12-31",183600,{"date":1263,"open":933,"high":836,"low":829,"close":769,"change":220,"percent_change":670,"volume":1264,"transactions":9,"vwap":769},"2025-12-30",137900,{"date":1266,"open":855,"high":933,"low":884,"close":850,"change":202,"percent_change":1267,"volume":1268,"transactions":9,"vwap":850},"2025-12-29",2.67,68500,{"date":1270,"open":878,"high":804,"low":452,"close":831,"change":202,"percent_change":1271,"volume":740,"transactions":9,"vwap":831},"2025-12-26",2.74,{"date":1273,"open":884,"high":1140,"low":958,"close":824,"change":235,"percent_change":1158,"volume":1274,"transactions":9,"vwap":824},"2025-12-24",41900,{"date":1276,"open":950,"high":1140,"low":1141,"close":884,"change":1154,"percent_change":1277,"volume":1278,"transactions":9,"vwap":884},"2025-12-23",2.51,164100,{"date":1280,"open":88,"high":879,"low":1281,"close":1282,"change":556,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2025-12-22",3.31,3.58,6.55,158700,{"date":1286,"open":1287,"high":986,"low":1288,"close":938,"change":532,"percent_change":209,"volume":1289,"transactions":9,"vwap":938},"2025-12-19",3.2,3.19,100500,{"date":1291,"open":1292,"high":938,"low":1288,"close":1287,"change":959,"percent_change":1223,"volume":1293,"transactions":9,"vwap":1287},"2025-12-18",3.29,86600,{"date":1295,"open":931,"high":931,"low":1296,"close":1297,"change":435,"percent_change":1298,"volume":744,"transactions":9,"vwap":1297},"2025-12-17",3.23,3.24,-5.26,{"date":1300,"open":977,"high":950,"low":1292,"close":985,"change":570,"percent_change":1301,"volume":1302,"transactions":9,"vwap":985},"2025-12-16",4.27,102000,{"date":1304,"open":1305,"high":452,"low":1306,"close":462,"change":891,"percent_change":1307,"volume":1308,"transactions":9,"vwap":462},"2025-12-15",3.16,3.15,9.33,287800,{"date":1310,"open":972,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-12-12",3.13,3,-0.14,-4.46,215500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":112,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-12-11",3.1,3.26,2.85,3.14,-0.32,316200,{"date":1325,"open":533,"high":937,"low":1326,"close":1306,"change":514,"percent_change":142,"volume":1327,"transactions":9,"vwap":1306},"2025-12-10",2.9,1031200,{"date":1329,"open":1330,"high":1296,"low":1331,"close":1321,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1321},"2025-12-09",2.79,2.78,0.34,12.14,760400,{"date":1336,"open":1337,"high":1320,"low":1271,"close":1338,"change":220,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-08",2.83,2.8,-2.78,82700,{"date":1342,"open":1320,"high":1343,"low":1344,"close":1345,"change":273,"percent_change":1346,"volume":753,"transactions":9,"vwap":1345},"2025-12-05",2.93,2.84,2.88,1.05,{"date":1348,"open":1345,"high":1343,"low":1349,"close":1320,"change":235,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1320},"2025-12-04",2.81,-0.7,45500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":699,"percent_change":847,"volume":1358,"transactions":9,"vwap":1357},"2025-12-03",2.76,2.98,2.73,2.87,144900,{"date":1360,"open":1361,"high":1338,"low":1362,"close":1354,"change":316,"percent_change":38,"volume":1363,"transactions":9,"vwap":1354},"2025-12-02",2.72,2.71,84600,{"date":1365,"open":1366,"high":1338,"low":1367,"close":1271,"change":747,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1271},"2025-12-01",2.77,2.69,-2.49,49400,{"date":1371,"open":1344,"high":1344,"low":1354,"close":1349,"change":751,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1349},"2025-11-28",-1.06,38300,{"date":1375,"open":1362,"high":1376,"low":1096,"close":1344,"change":699,"percent_change":816,"volume":1377,"transactions":9,"vwap":1344},"2025-11-26",2.89,117800,{"date":1379,"open":1356,"high":1380,"low":1381,"close":1356,"change":375,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1356},"2025-11-25",2.75,2.65,1.87,74500,{"date":1385,"open":1320,"high":1320,"low":1096,"close":1386,"change":764,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-11-24",2.68,-4.29,88800,{"date":1390,"open":1096,"high":927,"low":1391,"close":1338,"change":570,"percent_change":341,"volume":1392,"transactions":9,"vwap":1338},"2025-11-21",2.55,166500,{"date":1394,"open":1354,"high":1395,"low":1396,"close":1096,"change":316,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1096},"2025-11-20",2.94,2.58,0.76,353200,{"date":1400,"open":1401,"high":1386,"low":1402,"close":1403,"change":570,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-11-19",2.49,2.4,2.64,5.6,252000,{"date":1407,"open":1408,"high":1277,"low":1409,"close":1410,"change":596,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-11-18",2.3,2.29,2.5,6.38,300700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":959,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-11-17",2.36,2.47,2.32,2.35,-1.67,200000,{"date":1422,"open":1423,"high":773,"low":1424,"close":1425,"change":1332,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-11-14",2.25,2.2,2.39,16.59,828100,{"date":1429,"open":1430,"high":1430,"low":26,"close":1431,"change":20,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-13",2.1,2.05,-2.38,182200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1430,"change":220,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2025-11-12",2.17,2.19,2.09,-3.67,191900,{"date":1442,"open":1424,"high":700,"low":1443,"close":1444,"change":112,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-11-11",2.15,2.18,-0.46,57100,{"date":1448,"open":1449,"high":1450,"low":1438,"close":1437,"change":202,"percent_change":547,"volume":1451,"transactions":9,"vwap":1437},"2025-11-10",2.13,2.24,200900,{"date":1453,"open":1430,"high":1454,"low":26,"close":1438,"change":112,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1438},"2025-11-07",2.14,-0.48,181100,{"date":1458,"open":1459,"high":1423,"low":1430,"close":1430,"change":1313,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1430},"2025-11-06",2.23,-6.25,268800,{"date":1463,"open":1464,"high":1465,"low":1437,"close":1450,"change":273,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1450},"2025-11-05",2.22,2.33,1.36,451900,{"date":1469,"open":1423,"high":1470,"low":1424,"close":700,"change":901,"percent_change":1471,"volume":1472,"transactions":9,"vwap":700},"2025-11-04",2.38,-3.91,299900,{"date":1474,"open":1475,"high":1475,"low":1437,"close":1408,"change":302,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1408},"2025-11-03",2.41,-7.63,596900,{"date":1479,"open":1480,"high":1267,"low":1424,"close":1401,"change":720,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1401},"2025-10-31",2.45,-6.04,2110700,{"date":1484,"open":900,"high":96,"low":1391,"close":1381,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1381},"2025-10-30",0.29,12.29,116118600,{"date":1489,"open":1490,"high":1401,"low":1418,"close":1415,"change":747,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1415},"2025-10-29",2.43,-2.88,33100,{"date":1494,"open":1495,"high":1496,"low":1402,"close":1490,"change":747,"percent_change":1052,"volume":1497,"transactions":9,"vwap":1490},"2025-10-28",2.52,2.54,68300,{"date":1499,"open":1391,"high":1500,"low":1490,"close":1410,"change":194,"percent_change":194,"volume":1501,"transactions":9,"vwap":1410},"2025-10-27",2.6,212100,{"date":1503,"open":1504,"high":1505,"low":1410,"close":1410,"change":194,"percent_change":194,"volume":1506,"transactions":9,"vwap":1410},"2025-10-24",2.57,2.59,29200,{"date":1508,"open":1509,"high":1504,"low":1509,"close":1410,"change":273,"percent_change":1208,"volume":1510,"transactions":9,"vwap":1410},"2025-10-23",2.46,17000,{"date":1512,"open":1513,"high":1505,"low":1509,"close":1416,"change":747,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1416},"2025-10-22",2.53,-2.76,42900,{"date":1517,"open":1277,"high":1518,"low":1277,"close":1496,"change":316,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1496},"2025-10-21",2.63,0.79,70800,{"date":1522,"open":1416,"high":1505,"low":1490,"close":1495,"change":932,"percent_change":414,"volume":1340,"transactions":9,"vwap":1495},"2025-10-20",{"date":1524,"open":1525,"high":1490,"low":1470,"close":1425,"change":20,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1425},"2025-10-17",2.42,-2.05,39700,{"date":1529,"open":1277,"high":1513,"low":1525,"close":773,"change":253,"percent_change":902,"volume":671,"transactions":9,"vwap":773},"2025-10-16",{"date":1531,"open":1513,"high":1396,"low":1416,"close":1410,"change":751,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1410},"2025-10-15",-1.19,31000,{"date":1535,"open":1425,"high":1391,"low":1470,"close":1513,"change":461,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1513},"2025-10-14",7.66,72200,{"date":1539,"open":1525,"high":1540,"low":1418,"close":1418,"change":20,"percent_change":670,"volume":1541,"transactions":9,"vwap":1418},"2025-10-13",2.48,92900,{"date":1543,"open":1410,"high":1396,"low":1402,"close":1402,"change":747,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1402},"2025-10-10",-2.83,48600,{"date":1547,"open":1401,"high":1548,"low":1509,"close":1416,"change":751,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1416},"2025-10-09",2.61,-1.2,60200,{"date":1552,"open":1513,"high":1548,"low":1410,"close":1410,"change":112,"percent_change":280,"volume":1553,"transactions":9,"vwap":1410},"2025-10-08",79700,{"date":1555,"open":1518,"high":1518,"low":1410,"close":1277,"change":959,"percent_change":1145,"volume":1556,"transactions":9,"vwap":1277},"2025-10-07",50400,{"date":1558,"open":1500,"high":1386,"low":1513,"close":1391,"change":514,"percent_change":317,"volume":1559,"transactions":9,"vwap":1391},"2025-10-06",125700,{"date":1561,"open":1513,"high":1396,"low":1495,"close":1496,"change":514,"percent_change":127,"volume":1562,"transactions":9,"vwap":1496},"2025-10-03",44500,{"date":1564,"open":1513,"high":1391,"low":1540,"close":1513,"change":514,"percent_change":127,"volume":1565,"transactions":9,"vwap":1513},"2025-10-02",96700,{"date":1567,"open":1410,"high":1568,"low":1410,"close":1495,"change":194,"percent_change":194,"volume":1569,"transactions":9,"vwap":1495},"2025-10-01",2.56,25800,{"date":1571,"open":1495,"high":1504,"low":1509,"close":1495,"change":112,"percent_change":280,"volume":1572,"transactions":9,"vwap":1495},"2025-09-30",33600,{"date":1574,"open":1513,"high":1568,"low":1277,"close":1513,"change":112,"percent_change":236,"volume":1575,"transactions":9,"vwap":1513},"2025-09-29",28600,{"date":1577,"open":1513,"high":1391,"low":1401,"close":1496,"change":186,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1496},"2025-09-26",1.6,37000,{"date":1581,"open":1568,"high":1568,"low":1401,"close":1410,"change":959,"percent_change":1145,"volume":1582,"transactions":9,"vwap":1410},"2025-09-25",84800,{"date":1584,"open":1391,"high":1504,"low":1410,"close":1496,"change":112,"percent_change":236,"volume":1585,"transactions":9,"vwap":1496},"2025-09-24",109500,{"date":1587,"open":1504,"high":1505,"low":1277,"close":1391,"change":112,"percent_change":236,"volume":1572,"transactions":9,"vwap":1391},"2025-09-23",{"date":1589,"open":1391,"high":1500,"low":1277,"close":1568,"change":514,"percent_change":317,"volume":1590,"transactions":9,"vwap":1568},"2025-09-22",74200,{"date":1592,"open":1505,"high":1500,"low":1495,"close":1391,"change":235,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1391},"2025-09-19",-0.78,10700,{"date":1596,"open":1495,"high":1500,"low":1495,"close":1504,"change":273,"percent_change":229,"volume":1597,"transactions":9,"vwap":1504},"2025-09-18",48000,{"date":1599,"open":1277,"high":1505,"low":1277,"close":1496,"change":316,"percent_change":1519,"volume":1600,"transactions":9,"vwap":1496},"2025-09-17",23700,{"date":1602,"open":1416,"high":1568,"low":1416,"close":1495,"change":375,"percent_change":26,"volume":1603,"transactions":9,"vwap":1495},"2025-09-16",15500,{"date":1605,"open":1495,"high":1496,"low":773,"close":1416,"change":751,"percent_change":1549,"volume":1606,"transactions":9,"vwap":1416},"2025-09-15",43100,{"date":1608,"open":1277,"high":1496,"low":1540,"close":1410,"change":112,"percent_change":280,"volume":871,"transactions":9,"vwap":1410},"2025-09-12",{"date":1610,"open":1496,"high":1391,"low":1410,"close":1277,"change":112,"percent_change":280,"volume":1611,"transactions":9,"vwap":1277},"2025-09-11",19400,{"date":1613,"open":1401,"high":1391,"low":1416,"close":1495,"change":186,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1495},"2025-09-10",1.61,20200,{"date":1617,"open":1480,"high":1496,"low":1480,"close":1540,"change":959,"percent_change":1618,"volume":1575,"transactions":9,"vwap":1540},"2025-09-09",-1.59,{"date":1620,"open":1480,"high":1391,"low":1480,"close":1495,"change":202,"percent_change":1012,"volume":1621,"transactions":9,"vwap":1495},"2025-09-08",18100,{"date":1623,"open":1470,"high":1480,"low":1470,"close":1525,"change":186,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1525},"2025-09-05",1.68,12000,{"date":1627,"open":773,"high":1391,"low":1628,"close":1470,"change":253,"percent_change":1629,"volume":1137,"transactions":9,"vwap":1470},"2025-09-04",2.37,-2.46,{"date":1631,"open":1410,"high":1391,"low":1628,"close":773,"change":20,"percent_change":1632,"volume":852,"transactions":9,"vwap":773},"2025-09-03",-2.01,{"date":1634,"open":1401,"high":1396,"low":1480,"close":1401,"change":112,"percent_change":280,"volume":1635,"transactions":9,"vwap":1401},"2025-09-02",36200,{"date":1637,"open":1495,"high":1505,"low":1410,"close":1410,"change":235,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1410},"2025-08-29",-0.79,19900,{"date":1641,"open":1490,"high":1396,"low":1475,"close":1495,"change":1154,"percent_change":855,"volume":1642,"transactions":9,"vwap":1495},"2025-08-28",44700,{"date":1644,"open":1402,"high":1505,"low":1402,"close":1490,"change":375,"percent_change":1430,"volume":1645,"transactions":9,"vwap":1490},"2025-08-27",32900,{"date":1647,"open":1480,"high":1480,"low":1418,"close":1470,"change":747,"percent_change":349,"volume":1648,"transactions":9,"vwap":1470},"2025-08-26",63000,{"date":1650,"open":1504,"high":1504,"low":1480,"close":1480,"change":764,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1480},"2025-08-25",-4.67,87600,{"date":1654,"open":1354,"high":1354,"low":1504,"close":1504,"change":1166,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1504},"2025-08-22",-7.55,61800,{"date":1658,"open":1366,"high":1395,"low":1659,"close":1331,"change":235,"percent_change":1008,"volume":1660,"transactions":9,"vwap":1331},"2025-08-21",2.62,68900,{"date":1662,"open":1509,"high":1338,"low":1509,"close":1338,"change":424,"percent_change":789,"volume":1663,"transactions":9,"vwap":1338},"2025-08-20",59800,{"date":1665,"open":1331,"high":1344,"low":1386,"close":1386,"change":1313,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1386},"2025-08-19",-4.96,26300,{"date":1669,"open":1670,"high":1670,"low":1338,"close":1671,"change":1166,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-08-18",3.03,2.82,-6.93,64400,{"date":1675,"open":1318,"high":1318,"low":1312,"close":1670,"change":747,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1670},"2025-08-15",-2.26,31200,{"date":1679,"open":571,"high":1305,"low":571,"close":1318,"change":186,"percent_change":369,"volume":1155,"transactions":9,"vwap":1318},"2025-08-14",{"date":1681,"open":1318,"high":1682,"low":1683,"close":571,"change":959,"percent_change":1684,"volume":1685,"transactions":9,"vwap":571},"2025-08-13",3.18,2.99,-1.29,35900,{"date":1687,"open":1318,"high":1688,"low":1318,"close":1318,"change":194,"percent_change":194,"volume":1689,"transactions":9,"vwap":1318},"2025-08-12",3.22,22300,{"date":1691,"open":973,"high":973,"low":1692,"close":1318,"change":294,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1318},"2025-08-11",2.92,-4.02,147400,{"date":1696,"open":1697,"high":88,"low":1688,"close":1296,"change":959,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1296},"2025-08-08",3.27,-1.22,32600,{"date":1701,"open":937,"high":937,"low":1319,"close":1697,"change":348,"percent_change":1702,"volume":1155,"transactions":9,"vwap":1697},"2025-08-07",-4.39,{"date":1704,"open":937,"high":1141,"low":88,"close":985,"change":375,"percent_change":1705,"volume":1706,"transactions":9,"vwap":985},"2025-08-06",1.48,15000,{"date":1708,"open":1709,"high":921,"low":1710,"close":88,"change":747,"percent_change":939,"volume":1711,"transactions":9,"vwap":88},"2025-08-05",3.51,3.34,37200,{"date":1713,"open":977,"high":950,"low":977,"close":937,"change":1154,"percent_change":1367,"volume":1714,"transactions":9,"vwap":937},"2025-08-04",14800,{"date":1716,"open":1710,"high":925,"low":977,"close":945,"change":747,"percent_change":1526,"volume":1717,"transactions":9,"vwap":945},"2025-08-01",7700,{"date":1719,"open":915,"high":915,"low":938,"close":985,"change":514,"percent_change":1485,"volume":1720,"transactions":9,"vwap":985},"2025-07-31",13500,{"date":1722,"open":1723,"high":986,"low":1281,"close":986,"change":514,"percent_change":1485,"volume":1724,"transactions":9,"vwap":986},"2025-07-30",3.32,8200,{"date":1726,"open":1710,"high":931,"low":533,"close":931,"change":107,"percent_change":1727,"volume":1728,"transactions":9,"vwap":931},"2025-07-29",1.8,8100,{"date":1730,"open":926,"high":926,"low":977,"close":1710,"change":901,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1710},"2025-07-28",-2.62,13700,{"date":1734,"open":986,"high":597,"low":1281,"close":597,"change":273,"percent_change":1735,"volume":1736,"transactions":9,"vwap":597},"2025-07-25",0.88,13100,{"date":1738,"open":597,"high":915,"low":533,"close":931,"change":959,"percent_change":1739,"volume":1740,"transactions":9,"vwap":931},"2025-07-24",-1.16,20100,{"date":1742,"open":1709,"high":921,"low":1697,"close":937,"change":747,"percent_change":1743,"volume":1744,"transactions":9,"vwap":937},"2025-07-23",-1.99,27300,{"date":1746,"open":1709,"high":944,"low":1709,"close":1709,"change":194,"percent_change":194,"volume":671,"transactions":9,"vwap":1709},"2025-07-22",{"date":1748,"open":910,"high":910,"low":1709,"close":1709,"change":235,"percent_change":1749,"volume":934,"transactions":9,"vwap":1709},"2025-07-21",-0.57,{"date":1751,"open":958,"high":958,"low":915,"close":452,"change":316,"percent_change":1752,"volume":1753,"transactions":9,"vwap":452},"2025-07-18",0.57,17900,{"date":1755,"open":1709,"high":890,"low":1709,"close":1709,"change":316,"percent_change":1752,"volume":1506,"transactions":9,"vwap":1709},"2025-07-17",{"date":1757,"open":1709,"high":916,"low":954,"close":950,"change":186,"percent_change":632,"volume":1758,"transactions":9,"vwap":950},"2025-07-16",17400,{"date":1760,"open":950,"high":950,"low":926,"close":926,"change":959,"percent_change":636,"volume":1594,"transactions":9,"vwap":926},"2025-07-15",{"date":1762,"open":931,"high":925,"low":963,"close":950,"change":202,"percent_change":1763,"volume":1764,"transactions":9,"vwap":950},"2025-07-14",2.95,29000,{"date":1766,"open":926,"high":943,"low":938,"close":954,"change":20,"percent_change":1767,"volume":1768,"transactions":9,"vwap":954},"2025-07-11",-1.45,4500,{"date":1770,"open":977,"high":950,"low":977,"close":937,"change":932,"percent_change":1189,"volume":1771,"transactions":9,"vwap":937},"2025-07-10",38900,{"date":1773,"open":1292,"high":1710,"low":1319,"close":1281,"change":316,"percent_change":782,"volume":1774,"transactions":9,"vwap":1281},"2025-07-09",29700,{"date":1776,"open":88,"high":954,"low":1292,"close":1292,"change":235,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1292},"2025-07-08",-0.6,12800,{"date":1780,"open":88,"high":985,"low":1697,"close":1281,"change":959,"percent_change":1532,"volume":1146,"transactions":9,"vwap":1281},"2025-07-07",{"date":1782,"open":1697,"high":1141,"low":973,"close":945,"change":263,"percent_change":1480,"volume":1611,"transactions":9,"vwap":945},"2025-07-03",{"date":1784,"open":1281,"high":931,"low":1319,"close":1697,"change":764,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1697},"2025-07-02",-3.54,18300,{"date":1788,"open":1141,"high":915,"low":945,"close":954,"change":522,"percent_change":359,"volume":1789,"transactions":9,"vwap":954},"2025-07-01",22200,{"date":1791,"open":597,"high":925,"low":945,"close":925,"change":263,"percent_change":1792,"volume":1793,"transactions":9,"vwap":925},"2025-06-30",2.34,52300,{"date":1795,"open":921,"high":921,"low":973,"close":985,"change":220,"percent_change":765,"volume":1796,"transactions":9,"vwap":985},"2025-06-27",44800,{"date":1798,"open":972,"high":452,"low":1799,"close":925,"change":1332,"percent_change":1800,"volume":1801,"transactions":9,"vwap":925},"2025-06-26",3.05,10.76,66700,{"date":1803,"open":1804,"high":1688,"low":1127,"close":1305,"change":424,"percent_change":992,"volume":1805,"transactions":9,"vwap":1305},"2025-06-25",3.08,17800,{"date":1807,"open":1305,"high":1296,"low":1683,"close":1808,"change":220,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-06-24",3.04,-2.56,63100,{"date":1812,"open":1305,"high":1813,"low":972,"close":1814,"change":316,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-06-23",3.21,3.12,0.65,19500,{"date":1818,"open":1305,"high":1296,"low":1804,"close":1318,"change":112,"percent_change":1322,"volume":1819,"transactions":9,"vwap":1318},"2025-06-20",19000,{"date":1821,"open":972,"high":973,"low":1822,"close":972,"change":273,"percent_change":1823,"volume":1151,"transactions":9,"vwap":972},"2025-06-18",3.07,0.97,{"date":1825,"open":1826,"high":973,"low":1826,"close":1804,"change":273,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1804},"2025-06-17",3.02,0.98,57400,{"date":1830,"open":1355,"high":1799,"low":1395,"close":1799,"change":932,"percent_change":802,"volume":1831,"transactions":9,"vwap":1799},"2025-06-16",71800,{"date":1833,"open":1395,"high":1355,"low":1320,"close":1692,"change":273,"percent_change":1174,"volume":1677,"transactions":9,"vwap":1692},"2025-06-13",{"date":1835,"open":927,"high":1326,"low":1320,"close":1376,"change":514,"percent_change":152,"volume":1836,"transactions":9,"vwap":1376},"2025-06-12",34900,{"date":1838,"open":1839,"high":1683,"low":1337,"close":1345,"change":959,"percent_change":748,"volume":903,"transactions":9,"vwap":1345},"2025-06-11",2.91,{"date":1841,"open":1763,"high":1355,"low":1839,"close":1692,"change":751,"percent_change":1182,"volume":1842,"transactions":9,"vwap":1692},"2025-06-10",27800,{"date":1844,"open":1826,"high":1826,"low":1763,"close":1763,"change":235,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1763},"2025-06-09",-0.67,12900,{"date":1848,"open":1826,"high":1799,"low":1692,"close":1849,"change":751,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-06-06",2.97,-1,36000,{"date":1853,"open":1312,"high":1808,"low":1395,"close":1312,"change":194,"percent_change":194,"volume":1639,"transactions":9,"vwap":1312},"2025-06-05",{"date":1855,"open":1849,"high":1127,"low":1343,"close":1312,"change":375,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1312},"2025-06-04",1.69,28900,{"date":1859,"open":1312,"high":1826,"low":1763,"close":1763,"change":253,"percent_change":1743,"volume":1860,"transactions":9,"vwap":1763},"2025-06-03",21500,{"date":1862,"open":1863,"high":1799,"low":1357,"close":1127,"change":194,"percent_change":194,"volume":1123,"transactions":9,"vwap":1127},"2025-06-02",2.96,{"date":1865,"open":1839,"high":1670,"low":927,"close":1127,"change":202,"percent_change":937,"volume":1866,"transactions":9,"vwap":1127},"2025-05-30",30400,{"date":1868,"open":1312,"high":1826,"low":1345,"close":1839,"change":693,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1839},"2025-05-29",-3.32,24700,{"date":1872,"open":1763,"high":1804,"low":1763,"close":1127,"change":514,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1127},"2025-05-28",0.33,12400,{"date":1876,"open":571,"high":1804,"low":1312,"close":1312,"change":220,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1312},"2025-05-27",-2.6,34600,{"date":1880,"open":1670,"high":81,"low":1127,"close":1804,"change":514,"percent_change":1873,"volume":1881,"transactions":9,"vwap":1804},"2025-05-23",12300,{"date":1883,"open":1376,"high":1318,"low":1320,"close":1822,"change":461,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1822},"2025-05-22",6.23,85500,{"date":1887,"open":1343,"high":571,"low":1376,"close":1376,"change":220,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1376},"2025-05-21",-2.69,99500,{"date":1891,"open":1808,"high":1297,"low":1692,"close":1849,"change":747,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1849},"2025-05-20",-2.3,183000,{"date":1895,"open":1804,"high":1288,"low":1127,"close":1808,"change":1166,"percent_change":978,"volume":1836,"transactions":9,"vwap":1808},"2025-05-19",{"date":1897,"open":973,"high":1723,"low":1331,"close":973,"change":1166,"percent_change":1898,"volume":1899,"transactions":9,"vwap":973},"2025-05-16",-6.07,218700,{"date":1901,"open":925,"high":823,"low":938,"close":1141,"change":959,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1141},"2025-05-15",-1.14,89100,{"date":1905,"open":916,"high":823,"low":925,"close":925,"change":20,"percent_change":1906,"volume":862,"transactions":9,"vwap":925},"2025-05-14",-1.41,{"date":1908,"open":890,"high":890,"low":925,"close":916,"change":747,"percent_change":1909,"volume":1910,"transactions":9,"vwap":916},"2025-05-13",-1.93,27000,{"date":1912,"open":910,"high":824,"low":915,"close":890,"change":596,"percent_change":1212,"volume":1913,"transactions":9,"vwap":890},"2025-05-12",36500,{"date":1915,"open":921,"high":878,"low":954,"close":943,"change":375,"percent_change":541,"volume":1916,"transactions":9,"vwap":943},"2025-05-09",15300,{"date":1918,"open":986,"high":1282,"low":945,"close":985,"change":263,"percent_change":1402,"volume":1919,"transactions":9,"vwap":985},"2025-05-08",11100,{"date":1921,"open":937,"high":937,"low":1710,"close":1710,"change":959,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1710},"2025-05-07",-1.18,22400,{"date":1925,"open":938,"high":916,"low":938,"close":963,"change":194,"percent_change":194,"volume":1926,"transactions":9,"vwap":963},"2025-05-06",7800,{"date":1928,"open":937,"high":921,"low":963,"close":963,"change":747,"percent_change":939,"volume":1929,"transactions":9,"vwap":963},"2025-05-05",11300,{"date":1931,"open":1281,"high":950,"low":973,"close":926,"change":497,"percent_change":1932,"volume":1933,"transactions":9,"vwap":926},"2025-05-02",5.83,8800,{"date":1935,"open":1297,"high":931,"low":1813,"close":1319,"change":186,"percent_change":716,"volume":1936,"transactions":9,"vwap":1319},"2025-05-01",22700,{"date":1938,"open":973,"high":1319,"low":1306,"close":1688,"change":220,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1688},"2025-04-30",-2.42,52700,{"date":1942,"open":977,"high":985,"low":1305,"close":533,"change":112,"percent_change":1943,"volume":1944,"transactions":9,"vwap":533},"2025-04-29",-0.3,62600,{"date":1946,"open":1319,"high":945,"low":1319,"close":1281,"change":194,"percent_change":194,"volume":1947,"transactions":9,"vwap":1281},"2025-04-28",25200,{"date":1949,"open":1813,"high":1710,"low":1682,"close":1281,"change":959,"percent_change":1532,"volume":1950,"transactions":9,"vwap":1281},"2025-04-25",34700,{"date":1952,"open":977,"high":943,"low":533,"close":945,"change":751,"percent_change":1953,"volume":1954,"transactions":9,"vwap":945},"2025-04-24",-0.89,36800,{"date":1956,"open":963,"high":915,"low":462,"close":963,"change":107,"percent_change":1957,"volume":1958,"transactions":9,"vwap":963},"2025-04-23",1.81,23800,{"date":179,"open":1723,"high":963,"low":1319,"close":1723,"change":194,"percent_change":194,"volume":628,"transactions":9,"vwap":1723}]