[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLHC":3,"homepage-market-summary":30,"stock-historical-DLHC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DLHC","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},"DLH Holdings Corp.","Nasdaq",null,"SERVICES-HELP SUPPLY SERVICES","DLH Holdings Corp delivers health and readiness solutions for federal government customers through digital transformation and cyber security, science research and development, and systems engineering and integration. It provides technology-enabled business process, program management, and digital transformation solutions to U.S. government agencies, focusing on large-scale, technology-powered health and defense initiatives for agencies including HHS, VA, DoD, and their sub-agencies. Its revenues come from technology-enabled business process outsourcing, program management solutions, and public health research and analytics under time-and-materials, cost-reimbursable, and firm-fixed-price contracts.","2,300","Atlanta, GA",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},4.05,3.81,4.06,3.68,0.37,10.05,13707.211393,372,3.9658,8.1,3.38,41171.34764712,14.2,10165,{"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},42179,15395336.91178,10.96,"2025-04-22",[181,182,192,202,212,221,230,239,247,257,268,278,287,298,307,316,323,333,340,347,355,365,374,385,396,405,415,425,434,442,450,458,466,477,486,495,505,514,522,531,542,549,557,566,576,583,592,601,609,616,624,632,642,650,658,666,674,681,688,694,699,705,709,716,720,726,731,736,741,747,751,755,758,763,769,773,778,781,784,787,792,796,801,808,814,816,821,824,827,830,834,837,840,843,846,849,853,857,859,863,866,871,878,884,887,890,894,898,904,908,913,920,925,931,936,943,951,954,956,961,966,970,976,981,987,992,996,999,1002,1006,1010,1014,1018,1023,1028,1031,1036,1040,1043,1046,1051,1055,1062,1065,1070,1074,1076,1079,1083,1088,1091,1095,1099,1102,1105,1108,1111,1115,1118,1121,1125,1129,1132,1137,1142,1144,1147,1151,1154,1156,1161,1165,1167,1171,1175,1178,1182,1184,1187,1191,1194,1199,1202,1205,1208,1211,1213,1216,1219,1223,1225,1228,1231,1234,1237,1240,1245,1249,1252,1256,1258,1263,1267,1271,1276,1279,1281,1285,1289,1295,1299,1304,1310,1319,1323,1326,1329,1332,1335,1338,1342,1346,1349,1352,1354,1357,1361,1365,1370,1374,1379,1384,1388,1391,1395,1398,1402,1405,1408,1411,1415,1417,1420,1423,1426,1429,1432,1434,1438,1441,1443,1447,1450,1453,1456,1460,1463,1466,1468,1470,1473,1476,1480,1483,1486,1489,1492,1495,1499,1502,1505,1509,1513,1517,1520,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1552,1556,1559,1563,1568,1571,1574,1578,1581,1584,1588,1590,1593,1597,1601,1604,1606,1610,1614,1617,1621,1625,1628,1632,1634,1637,1639,1642,1646,1650,1653,1657,1661,1664,1668,1671,1675,1679,1684,1688,1691,1694,1697,1701,1704,1708,1712,1716,1720,1725,1729,1733,1739,1744,1748,1754,1758,1761,1764,1768,1772,1775,1779,1784,1788,1793,1800,1805,1810,1814,1818,1822,1826,1829,1835,1840,1845,1849,1851,1854],{"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",3.747,3.75,3.655,-0.02,-0.54,8043.353846,126,3.6856,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.59,3.84,3.7,0.18,5.11,26765.653846,347,3.686,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":107,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.44,3.66,3.41,3.52,1.73,21885.024793,285,3.5607,{"date":213,"open":214,"high":214,"low":26,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.71,3.46,-0.09,-2.54,20611.326,246,3.5543,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.8436,3.55,-0.22,-5.84,24302.023,180,3.6184,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",3.85,3.77,-0.08,-2.08,1381.980393,42,3.8284,{"date":240,"open":241,"high":241,"low":232,"close":232,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",3.93,-0.12,-3.02,6034.853256,106,3.892,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",4.07,4.0795,3.97,-0.03,-0.75,6051.315571,171,3.9897,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",4.045,4.1466,3.92,4,0.09,2.3,7109,83,3.9967,{"date":269,"open":270,"high":271,"low":232,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",3.9,3.95,3.91,0.03,0.77,14789,169,3.9012,{"date":279,"open":232,"high":280,"low":233,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",3.968,3.88,-0.11,-2.76,20968.480393,187,3.8712,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",4.03,4.09,3.7201,3.99,0.36,9.92,36107.319498,437,3.9393,{"date":299,"open":233,"high":17,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",3.61,3.63,-0.13,-3.46,9457.737545,260,3.6966,{"date":308,"open":270,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",4.04,3.76,-0.17,-4.33,9460.738665,310,3.8431,{"date":317,"open":309,"high":309,"low":318,"close":241,"change":234,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",3.8,-2,9565.232153,138,3.8984,{"date":324,"open":325,"high":309,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",3.8217,3.785,4.01,0.19,4.97,6929.912099,299,3.9228,{"date":334,"open":271,"high":262,"low":335,"close":335,"change":302,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",3.82,-3.29,10823.967661,253,3.9093,{"date":341,"open":342,"high":342,"low":343,"close":271,"change":242,"percent_change":344,"volume":345,"transactions":338,"vwap":346},"2026-09-08",4.11,3.9341,-2.95,12315.935,3.9856,{"date":348,"open":249,"high":349,"low":350,"close":249,"change":351,"percent_change":352,"volume":353,"transactions":285,"vwap":354},"2026-09-04",4.162,4.02,-0.05,-1.21,7662,4.089,{"date":356,"open":357,"high":358,"low":342,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",4.32,4.33,4.12,-0.2,-4.63,14428,259,4.2337,{"date":366,"open":367,"high":368,"low":357,"close":357,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",4.385,4.45,0.01,0.23,5947.475631,387,4.3614,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",4.3503,4.3824,4.3001,4.31,-0.035,-0.81,4138.999,145,4.3395,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",4.39,4.42,4.325,4.345,-0.055,-1.25,17185,315,4.3879,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":234,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",4.4387,4.535,4.4,-1.79,21161,287,4.4621,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":67,"volume":412,"transactions":413,"vwap":414},"2026-08-27",4.47,4.53,4.38,4.48,0.04,6020.157825,185,4.4582,{"date":416,"open":410,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",4.545,4.35,4.44,-0.065,-1.44,11232.601149,407,4.4762,{"date":426,"open":427,"high":428,"low":410,"close":429,"change":430,"percent_change":132,"volume":431,"transactions":432,"vwap":433},"2026-08-25",4.4958,4.57,4.505,0.035,5477,210,4.5305,{"date":435,"open":436,"high":436,"low":407,"close":407,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",4.62,-0.06,-1.32,2618,184,4.5144,{"date":443,"open":428,"high":444,"low":445,"close":408,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",4.611,4.5,0,4703,94,4.5522,{"date":451,"open":452,"high":453,"low":408,"close":408,"change":252,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",4.5821,4.6056,-0.66,2512.836637,74,4.5598,{"date":459,"open":445,"high":460,"low":445,"close":461,"change":411,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",4.6101,4.56,0.88,16877.265206,214,4.5638,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",4.585,4.61,4.4505,4.52,0.02,0.44,26769.919084,293,4.5325,{"date":478,"open":479,"high":479,"low":480,"close":445,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",4.66,4.49,-0.16,-3.43,40180.820312,564,4.5494,{"date":487,"open":488,"high":489,"low":479,"close":479,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",4.68,4.8598,-0.075,-1.58,6129.21164,92,4.7199,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":107,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",4.75,4.79,4.6515,4.735,1.28,5486.659276,242,4.7484,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":401,"volume":512,"transactions":363,"vwap":513},"2026-08-12",4.76,4.77,4.63,4.675,-0.085,16244.917511,4.6859,{"date":515,"open":516,"high":517,"low":507,"close":507,"change":511,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",4.7696,4.873,-1.75,9141.699896,152,4.786,{"date":523,"open":524,"high":524,"low":507,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",4.9,4.845,0.025,0.52,14239.091515,303,4.8077,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",4.7621,4.89,4.7401,4.82,-0.04,-0.82,12293.170927,337,4.8122,{"date":543,"open":498,"high":534,"low":497,"close":544,"change":472,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",4.86,0.41,11002.935216,161,4.796,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":446,"percent_change":446,"volume":554,"transactions":555,"vwap":556},"2026-08-05",4.8899,4.8,4.84,11106.151235,139,4.8305,{"date":558,"open":559,"high":559,"low":560,"close":553,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",5.0293,4.71,-0.18,-3.59,54227.329369,458,4.8335,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",4.95,5.02,4.93,0.14,2.87,8619.248433,243,4.9666,{"date":577,"open":524,"high":524,"low":525,"close":578,"change":187,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",4.88,-0.41,4253.251363,140,4.8748,{"date":584,"open":585,"high":585,"low":586,"close":524,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",5.12,4.74,-0.5,-9.26,53440.756641,557,4.8738,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":197,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",5.28,5.4,5.08,3.45,6900.03822,121,5.2544,{"date":602,"open":594,"high":603,"low":604,"close":605,"change":446,"percent_change":446,"volume":606,"transactions":607,"vwap":608},"2026-07-28",5.4378,5.15,5.22,36087.113569,828,5.2653,{"date":610,"open":611,"high":594,"low":611,"close":605,"change":612,"percent_change":613,"volume":614,"transactions":403,"vwap":615},"2026-07-27",5.09,0.13,2.55,11404.981406,5.1762,{"date":617,"open":618,"high":198,"low":619,"close":611,"change":472,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",5.0974,5.07,0.39,2030.479093,49,5.0915,{"date":625,"open":626,"high":627,"low":619,"close":619,"change":437,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",5.135,5.1716,-1.17,2928.561714,112,5.1301,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",5.33,5.1,5.13,-0.27,-5,7770.7748,189,5.1575,{"date":643,"open":644,"high":595,"low":644,"close":595,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",5.3,0.07,1.31,7349,234,5.3752,{"date":651,"open":652,"high":652,"low":653,"close":634,"change":311,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",5.48,5.31,-3.09,4857.4,134,5.3563,{"date":659,"open":660,"high":661,"low":653,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-17",5.52,5.54,5.5,-0.07,-1.26,11400,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":328,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-16",5.38,5.65,5.32,5.57,3.53,12800,{"date":675,"open":676,"high":677,"low":678,"close":668,"change":612,"percent_change":679,"volume":680,"transactions":9,"vwap":668},"2026-07-15",5.25,5.55,5.24,2.48,59000,{"date":682,"open":683,"high":684,"low":685,"close":676,"change":273,"percent_change":686,"volume":687,"transactions":9,"vwap":676},"2026-07-14",5.17,5.29,5.14,0.57,17700,{"date":689,"open":635,"high":690,"low":691,"close":605,"change":328,"percent_change":692,"volume":693,"transactions":9,"vwap":605},"2026-07-13",5.23,5.06,3.78,32000,{"date":695,"open":596,"high":685,"low":696,"close":696,"change":351,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-10",5.03,-0.98,18100,{"date":700,"open":683,"high":701,"low":702,"close":596,"change":216,"percent_change":703,"volume":704,"transactions":9,"vwap":596},"2026-07-09",5.19,5.05,-1.74,47900,{"date":706,"open":690,"high":690,"low":635,"close":683,"change":234,"percent_change":707,"volume":708,"transactions":9,"vwap":683},"2026-07-08",-1.52,18600,{"date":710,"open":711,"high":712,"low":604,"close":676,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":676},"2026-07-07",5.16,5.36,0.12,2.34,25500,{"date":717,"open":605,"high":594,"low":636,"close":636,"change":302,"percent_change":718,"volume":719,"transactions":9,"vwap":636},"2026-07-06",-2.47,37300,{"date":721,"open":722,"high":594,"low":723,"close":724,"change":537,"percent_change":253,"volume":725,"transactions":9,"vwap":724},"2026-07-02",5.21,5.2,5.26,40100,{"date":727,"open":678,"high":595,"low":605,"close":644,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":644},"2026-07-01",0.05,0.95,22900,{"date":732,"open":722,"high":733,"low":683,"close":676,"change":351,"percent_change":734,"volume":735,"transactions":9,"vwap":676},"2026-06-30",5.46,-0.94,88400,{"date":737,"open":676,"high":662,"low":738,"close":644,"change":411,"percent_change":739,"volume":740,"transactions":9,"vwap":644},"2026-06-29",5.18,0.76,32800,{"date":742,"open":743,"high":743,"low":585,"close":724,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":724},"2026-06-26",5.56,-0.24,-4.36,208300,{"date":748,"open":662,"high":749,"low":662,"close":662,"change":446,"percent_change":446,"volume":750,"transactions":9,"vwap":662},"2026-06-25",5.53,2090700,{"date":752,"open":662,"high":660,"low":662,"close":662,"change":187,"percent_change":753,"volume":754,"transactions":9,"vwap":662},"2026-06-24",-0.36,10400,{"date":756,"open":660,"high":660,"low":662,"close":660,"change":446,"percent_change":446,"volume":757,"transactions":9,"vwap":660},"2026-06-23",2400,{"date":759,"open":662,"high":660,"low":662,"close":660,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":660},"2026-06-22",0.08,1.47,3000,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":437,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-18",5.51,5.44,-1.09,14700,{"date":770,"open":662,"high":765,"low":662,"close":662,"change":273,"percent_change":771,"volume":772,"transactions":9,"vwap":662},"2026-06-17",0.55,7400,{"date":774,"open":749,"high":749,"low":775,"close":775,"change":351,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-16",5.47,-0.91,12100,{"date":779,"open":660,"high":749,"low":660,"close":660,"change":369,"percent_change":197,"volume":780,"transactions":9,"vwap":660},"2026-06-15",4800,{"date":782,"open":743,"high":671,"low":765,"close":765,"change":112,"percent_change":561,"volume":783,"transactions":9,"vwap":765},"2026-06-12",10000,{"date":785,"open":743,"high":743,"low":662,"close":660,"change":252,"percent_change":188,"volume":786,"transactions":9,"vwap":660},"2026-06-11",16100,{"date":788,"open":789,"high":790,"low":677,"close":677,"change":112,"percent_change":561,"volume":791,"transactions":9,"vwap":677},"2026-06-10",5.59,5.6,5200,{"date":793,"open":661,"high":794,"low":661,"close":743,"change":645,"percent_change":501,"volume":795,"transactions":9,"vwap":743},"2026-06-09",5.63,2800,{"date":797,"open":794,"high":794,"low":798,"close":798,"change":216,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-08",5.49,-1.61,9500,{"date":802,"open":803,"high":804,"low":743,"close":805,"change":437,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-05",5.68,5.78,5.58,-1.06,7700,{"date":809,"open":805,"high":810,"low":749,"close":811,"change":612,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-04",5.66,5.64,2.36,14200,{"date":815,"open":661,"high":661,"low":662,"close":765,"change":369,"percent_change":197,"volume":795,"transactions":9,"vwap":765},"2026-06-03",{"date":817,"open":765,"high":818,"low":662,"close":662,"change":819,"percent_change":401,"volume":820,"transactions":9,"vwap":662},"2026-06-02",5.61,-0.1,15100,{"date":822,"open":661,"high":790,"low":662,"close":790,"change":112,"percent_change":561,"volume":823,"transactions":9,"vwap":790},"2026-06-01",6400,{"date":825,"open":790,"high":826,"low":790,"close":818,"change":369,"percent_change":197,"volume":823,"transactions":9,"vwap":818},"2026-05-29",5.62,{"date":828,"open":661,"high":790,"low":661,"close":790,"change":446,"percent_change":446,"volume":829,"transactions":9,"vwap":790},"2026-05-28",2300,{"date":831,"open":671,"high":790,"low":662,"close":790,"change":760,"percent_change":832,"volume":833,"transactions":9,"vwap":790},"2026-05-27",1.45,12600,{"date":835,"open":749,"high":805,"low":660,"close":660,"change":252,"percent_change":188,"volume":836,"transactions":9,"vwap":660},"2026-05-26",3500,{"date":838,"open":789,"high":789,"low":660,"close":677,"change":446,"percent_change":446,"volume":839,"transactions":9,"vwap":677},"2026-05-22",27900,{"date":841,"open":661,"high":818,"low":662,"close":677,"change":446,"percent_change":446,"volume":842,"transactions":9,"vwap":677},"2026-05-21",14000,{"date":844,"open":660,"high":811,"low":662,"close":677,"change":273,"percent_change":845,"volume":772,"transactions":9,"vwap":677},"2026-05-20",0.54,{"date":847,"open":662,"high":810,"low":662,"close":660,"change":472,"percent_change":293,"volume":848,"transactions":9,"vwap":660},"2026-05-19",7200,{"date":850,"open":662,"high":790,"low":662,"close":662,"change":107,"percent_change":851,"volume":852,"transactions":9,"vwap":662},"2026-05-18",1.1,10600,{"date":854,"open":660,"high":855,"low":766,"close":766,"change":437,"percent_change":767,"volume":856,"transactions":9,"vwap":766},"2026-05-15",5.7,6100,{"date":858,"open":660,"high":810,"low":662,"close":662,"change":446,"percent_change":446,"volume":829,"transactions":9,"vwap":662},"2026-05-14",{"date":860,"open":743,"high":671,"low":662,"close":662,"change":242,"percent_change":861,"volume":862,"transactions":9,"vwap":662},"2026-05-13",-2.14,126400,{"date":864,"open":794,"high":811,"low":677,"close":826,"change":537,"percent_change":865,"volume":856,"transactions":9,"vwap":826},"2026-05-12",-0.71,{"date":867,"open":868,"high":868,"low":794,"close":810,"change":869,"percent_change":870,"volume":783,"transactions":9,"vwap":810},"2026-05-11",5.75,-0.15,-2.58,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":760,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-08",5.9,5.76,5.81,1.4,4100,{"date":879,"open":810,"high":880,"low":677,"close":881,"change":612,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-07",5.79,5.73,2.32,20700,{"date":885,"open":749,"high":669,"low":749,"close":790,"change":351,"percent_change":886,"volume":780,"transactions":9,"vwap":790},"2026-05-06",-0.88,{"date":888,"open":669,"high":669,"low":811,"close":669,"change":112,"percent_change":561,"volume":889,"transactions":9,"vwap":669},"2026-05-05",4200,{"date":891,"open":794,"high":892,"low":794,"close":810,"change":819,"percent_change":703,"volume":893,"transactions":9,"vwap":810},"2026-05-04",5.72,7500,{"date":895,"open":892,"high":875,"low":892,"close":874,"change":437,"percent_change":896,"volume":897,"transactions":9,"vwap":874},"2026-05-01",-1.03,3700,{"date":899,"open":826,"high":900,"low":826,"close":901,"change":369,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-30",5.85,5.82,0.17,1500,{"date":905,"open":855,"high":906,"low":855,"close":875,"change":537,"percent_change":907,"volume":903,"transactions":9,"vwap":875},"2026-04-29",5.83,-0.68,{"date":909,"open":910,"high":900,"low":910,"close":900,"change":302,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-04-28",5.84,-2.17,1200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":537,"percent_change":454,"volume":919,"transactions":9,"vwap":918},"2026-04-27",5.95,5.99,5.92,5.98,34700,{"date":921,"open":922,"high":922,"low":901,"close":923,"change":112,"percent_change":311,"volume":924,"transactions":9,"vwap":923},"2026-04-24",6.09,6.02,7300,{"date":926,"open":900,"high":927,"low":900,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-23",6.03,0.1,1.69,4400,{"date":932,"open":923,"high":933,"low":855,"close":934,"change":446,"percent_change":446,"volume":935,"transactions":9,"vwap":934},"2026-04-22",6.06,5.93,3600,{"date":937,"open":938,"high":939,"low":938,"close":934,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":934},"2026-04-21",5.71,6.11,-0.4,-6.32,28400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":252,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-20",6.36,6.37,6.18,6.33,-0.47,6200,{"date":952,"open":934,"high":945,"low":934,"close":945,"change":953,"percent_change":568,"volume":950,"transactions":9,"vwap":945},"2026-04-17",0.3,{"date":955,"open":855,"high":933,"low":826,"close":933,"change":411,"percent_change":137,"volume":800,"transactions":9,"vwap":933},"2026-04-16",{"date":957,"open":927,"high":958,"low":923,"close":923,"change":869,"percent_change":959,"volume":960,"transactions":9,"vwap":923},"2026-04-15",6.23,-2.43,6900,{"date":962,"open":963,"high":947,"low":964,"close":963,"change":112,"percent_change":481,"volume":965,"transactions":9,"vwap":963},"2026-04-14",6.17,6.16,5500,{"date":967,"open":968,"high":969,"low":968,"close":947,"change":273,"percent_change":53,"volume":930,"transactions":9,"vwap":947},"2026-04-13",5.96,6.2,{"date":971,"open":972,"high":973,"low":910,"close":973,"change":263,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-10",6.01,6.15,1.49,8900,{"date":977,"open":918,"high":933,"low":934,"close":933,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":933},"2026-04-09",0.15,2.54,9200,{"date":982,"open":881,"high":922,"low":892,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-08",5.91,0.24,4.23,12000,{"date":988,"open":662,"high":855,"low":662,"close":989,"change":760,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-07",5.67,1.43,4500,{"date":993,"open":660,"high":794,"low":660,"close":789,"change":351,"percent_change":994,"volume":995,"transactions":9,"vwap":789},"2026-04-06",-0.89,7600,{"date":997,"open":765,"high":810,"low":662,"close":811,"change":242,"percent_change":235,"volume":998,"transactions":9,"vwap":811},"2026-04-02",1800,{"date":1000,"open":765,"high":906,"low":765,"close":874,"change":437,"percent_change":896,"volume":1001,"transactions":9,"vwap":874},"2026-04-01",8800,{"date":1003,"open":662,"high":900,"low":662,"close":901,"change":571,"percent_change":1004,"volume":1005,"transactions":9,"vwap":901},"2026-03-31",2.46,5900,{"date":1007,"open":662,"high":855,"low":662,"close":803,"change":263,"percent_change":1008,"volume":1009,"transactions":9,"vwap":803},"2026-03-30",1.61,16200,{"date":1011,"open":790,"high":826,"low":660,"close":789,"change":282,"percent_change":1012,"volume":1013,"transactions":9,"vwap":789},"2026-03-27",-1.93,11900,{"date":1015,"open":934,"high":916,"low":790,"close":855,"change":1016,"percent_change":1017,"volume":780,"transactions":9,"vwap":855},"2026-03-26",-0.34,-5.63,{"date":1019,"open":963,"high":1020,"low":983,"close":1021,"change":612,"percent_change":1022,"volume":757,"transactions":9,"vwap":1021},"2026-03-25",6.25,6.04,2.2,{"date":1024,"open":1025,"high":972,"low":900,"close":983,"change":107,"percent_change":1026,"volume":1027,"transactions":9,"vwap":983},"2026-03-24",5.88,1.03,7800,{"date":1029,"open":874,"high":927,"low":794,"close":900,"change":370,"percent_change":290,"volume":1030,"transactions":9,"vwap":900},"2026-03-23",19400,{"date":1032,"open":1033,"high":1033,"low":826,"close":826,"change":234,"percent_change":1034,"volume":1035,"transactions":9,"vwap":826},"2026-03-20",5.8,-1.4,5800,{"date":1037,"open":968,"high":968,"low":811,"close":855,"change":1038,"percent_change":1039,"volume":836,"transactions":9,"vwap":855},"2026-03-19",-0.32,-5.32,{"date":1041,"open":938,"high":958,"low":794,"close":923,"change":122,"percent_change":358,"volume":1042,"transactions":9,"vwap":923},"2026-03-18",17800,{"date":1044,"open":874,"high":934,"low":805,"close":1045,"change":369,"percent_change":902,"volume":980,"transactions":9,"vwap":1045},"2026-03-17",5.77,{"date":1047,"open":1048,"high":880,"low":1048,"close":874,"change":1049,"percent_change":1050,"volume":762,"transactions":9,"vwap":874},"2026-03-16",5.69,-0.23,-3.84,{"date":1052,"open":868,"high":916,"low":669,"close":916,"change":472,"percent_change":1053,"volume":1054,"transactions":9,"vwap":916},"2026-03-13",0.34,6500,{"date":1056,"open":662,"high":1057,"low":662,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-12",6,5.97,0.28,4.92,8400,{"date":1063,"open":669,"high":1025,"low":811,"close":1048,"change":728,"percent_change":1064,"volume":930,"transactions":9,"vwap":1048},"2026-03-11",0.89,{"date":1066,"open":1067,"high":873,"low":811,"close":811,"change":1068,"percent_change":1069,"volume":856,"transactions":9,"vwap":811},"2026-03-10",5.89,-0.33,-5.53,{"date":1071,"open":938,"high":1058,"low":938,"close":1058,"change":713,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1058},"2026-03-09",2.05,2000,{"date":1075,"open":938,"high":900,"low":794,"close":900,"change":446,"percent_change":446,"volume":823,"transactions":9,"vwap":900},"2026-03-06",{"date":1077,"open":880,"high":900,"low":855,"close":900,"change":187,"percent_change":1016,"volume":1078,"transactions":9,"vwap":900},"2026-03-05",9600,{"date":1080,"open":880,"high":1081,"low":880,"close":1081,"change":537,"percent_change":907,"volume":1082,"transactions":9,"vwap":1081},"2026-03-04",5.87,1900,{"date":1084,"open":874,"high":983,"low":1085,"close":983,"change":978,"percent_change":1086,"volume":1087,"transactions":9,"vwap":983},"2026-03-03",5.74,2.6,3400,{"date":1089,"open":917,"high":917,"low":892,"close":874,"change":744,"percent_change":1090,"volume":836,"transactions":9,"vwap":874},"2026-03-02",-4,{"date":1092,"open":900,"high":1057,"low":1045,"close":1057,"change":978,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1057},"2026-02-27",2.56,9100,{"date":1096,"open":892,"high":900,"low":938,"close":900,"change":263,"percent_change":1097,"volume":1098,"transactions":9,"vwap":900},"2026-02-26",1.56,3300,{"date":1100,"open":826,"high":804,"low":743,"close":874,"change":263,"percent_change":1101,"volume":980,"transactions":9,"vwap":874},"2026-02-25",1.59,{"date":1103,"open":826,"high":803,"low":826,"close":989,"change":216,"percent_change":1104,"volume":1098,"transactions":9,"vwap":989},"2026-02-24",-1.56,{"date":1106,"open":810,"high":874,"low":810,"close":874,"change":351,"percent_change":1107,"volume":1073,"transactions":9,"vwap":874},"2026-02-23",-0.86,{"date":1109,"open":662,"high":875,"low":662,"close":875,"change":984,"percent_change":379,"volume":1110,"transactions":9,"vwap":875},"2026-02-20",5700,{"date":1112,"open":662,"high":671,"low":662,"close":671,"change":760,"percent_change":1113,"volume":1114,"transactions":9,"vwap":671},"2026-02-19",1.46,24300,{"date":1116,"open":671,"high":671,"low":798,"close":798,"change":112,"percent_change":561,"volume":1117,"transactions":9,"vwap":798},"2026-02-18",54400,{"date":1119,"open":743,"high":810,"low":662,"close":662,"change":437,"percent_change":73,"volume":1120,"transactions":9,"vwap":662},"2026-02-17",16600,{"date":1122,"open":794,"high":811,"low":662,"close":743,"change":481,"percent_change":1123,"volume":1124,"transactions":9,"vwap":743},"2026-02-13",-2.8,23300,{"date":1126,"open":662,"high":892,"low":662,"close":892,"change":902,"percent_change":1127,"volume":1128,"transactions":9,"vwap":892},"2026-02-12",3.06,33700,{"date":1130,"open":790,"high":818,"low":765,"close":677,"change":112,"percent_change":561,"volume":1131,"transactions":9,"vwap":677},"2026-02-11",17400,{"date":1133,"open":934,"high":934,"low":743,"close":743,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":743},"2026-02-10",-0.28,-4.79,23400,{"date":1138,"open":910,"high":1139,"low":874,"close":910,"change":252,"percent_change":1140,"volume":1141,"transactions":9,"vwap":910},"2026-02-09",6.13,-0.51,16300,{"date":1143,"open":873,"high":917,"low":906,"close":1081,"change":187,"percent_change":1016,"volume":1001,"transactions":9,"vwap":1081},"2026-02-06",{"date":1145,"open":892,"high":1067,"low":938,"close":1067,"change":273,"percent_change":1146,"volume":772,"transactions":9,"vwap":1067},"2026-02-05",0.51,{"date":1148,"open":868,"high":1149,"low":892,"close":1149,"change":446,"percent_change":446,"volume":1150,"transactions":9,"vwap":1149},"2026-02-04",5.86,1700,{"date":1152,"open":810,"high":1149,"low":790,"close":1149,"change":1153,"percent_change":672,"volume":1098,"transactions":9,"vwap":1149},"2026-02-03",0.2,{"date":1155,"open":1048,"high":900,"low":818,"close":810,"change":351,"percent_change":886,"volume":935,"transactions":9,"vwap":810},"2026-02-02",{"date":1157,"open":1158,"high":1158,"low":938,"close":938,"change":637,"percent_change":1159,"volume":1160,"transactions":9,"vwap":938},"2026-01-30",5.94,-4.52,4000,{"date":1162,"open":1163,"high":1163,"low":804,"close":918,"change":437,"percent_change":1164,"volume":960,"transactions":9,"vwap":918},"2026-01-29",6.07,-0.99,{"date":1166,"open":933,"high":933,"low":910,"close":1021,"change":187,"percent_change":1068,"volume":1078,"transactions":9,"vwap":1021},"2026-01-28",{"date":1168,"open":873,"high":1169,"low":873,"close":933,"change":369,"percent_change":902,"volume":1170,"transactions":9,"vwap":933},"2026-01-27",6.1,4300,{"date":1172,"open":918,"high":1173,"low":968,"close":1173,"change":107,"percent_change":46,"volume":1174,"transactions":9,"vwap":1173},"2026-01-26",6.05,8300,{"date":1176,"open":906,"high":916,"low":868,"close":916,"change":263,"percent_change":1177,"volume":836,"transactions":9,"vwap":916},"2026-01-23",1.53,{"date":1179,"open":892,"high":873,"low":790,"close":873,"change":1180,"percent_change":552,"volume":1181,"transactions":9,"vwap":873},"2026-01-22",0.27,7000,{"date":1183,"open":818,"high":989,"low":818,"close":794,"change":446,"percent_change":446,"volume":1098,"transactions":9,"vwap":794},"2026-01-21",{"date":1185,"open":826,"high":1033,"low":826,"close":794,"change":869,"percent_change":1186,"volume":877,"transactions":9,"vwap":794},"2026-01-20",-2.6,{"date":1188,"open":969,"high":958,"low":989,"close":804,"change":537,"percent_change":1189,"volume":1190,"transactions":9,"vwap":804},"2026-01-16",-0.69,17100,{"date":1192,"open":873,"high":1158,"low":875,"close":901,"change":360,"percent_change":1193,"volume":965,"transactions":9,"vwap":901},"2026-01-15",-3.32,{"date":1195,"open":875,"high":1020,"low":875,"close":923,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":923},"2026-01-14",0.16,2.73,29600,{"date":1200,"open":900,"high":917,"low":868,"close":1149,"change":369,"percent_change":902,"volume":1201,"transactions":9,"vwap":1149},"2026-01-13",6600,{"date":1203,"open":669,"high":1057,"low":669,"close":900,"change":645,"percent_change":1204,"volume":780,"transactions":9,"vwap":900},"2026-01-12",1.21,{"date":1206,"open":749,"high":1057,"low":749,"close":804,"change":1059,"percent_change":611,"volume":1207,"transactions":9,"vwap":804},"2026-01-09",21000,{"date":1209,"open":662,"high":671,"low":662,"close":662,"change":252,"percent_change":188,"volume":1210,"transactions":9,"vwap":662},"2026-01-08",9700,{"date":1212,"open":660,"high":669,"low":662,"close":749,"change":446,"percent_change":446,"volume":883,"transactions":9,"vwap":749},"2026-01-07",{"date":1214,"open":805,"high":805,"low":765,"close":749,"change":242,"percent_change":1215,"volume":856,"transactions":9,"vwap":749},"2026-01-06",-2.12,{"date":1217,"open":789,"high":669,"low":765,"close":669,"change":645,"percent_change":1218,"volume":960,"transactions":9,"vwap":669},"2026-01-05",1.25,{"date":1220,"open":743,"high":805,"low":660,"close":805,"change":663,"percent_change":1221,"volume":1222,"transactions":9,"vwap":805},"2026-01-02",-1.24,5000,{"date":1224,"open":743,"high":669,"low":743,"close":669,"change":612,"percent_change":812,"volume":919,"transactions":9,"vwap":669},"2025-12-31",{"date":1226,"open":789,"high":790,"low":660,"close":660,"change":242,"percent_change":1227,"volume":1124,"transactions":9,"vwap":660},"2025-12-30",-2.13,{"date":1229,"open":789,"high":811,"low":765,"close":811,"change":112,"percent_change":561,"volume":1230,"transactions":9,"vwap":811},"2025-12-29",9900,{"date":1232,"open":743,"high":669,"low":677,"close":669,"change":446,"percent_change":446,"volume":1233,"transactions":9,"vwap":669},"2025-12-26",10800,{"date":1235,"open":826,"high":669,"low":671,"close":669,"change":446,"percent_change":446,"volume":1236,"transactions":9,"vwap":669},"2025-12-24",2700,{"date":1238,"open":790,"high":669,"low":790,"close":669,"change":273,"percent_change":1239,"volume":1001,"transactions":9,"vwap":669},"2025-12-23",0.53,{"date":1241,"open":938,"high":938,"low":1242,"close":826,"change":187,"percent_change":1243,"volume":1244,"transactions":9,"vwap":826},"2025-12-22",5.41,-0.35,8100,{"date":1246,"open":826,"high":938,"low":662,"close":811,"change":760,"percent_change":1247,"volume":1248,"transactions":9,"vwap":811},"2025-12-19",1.44,17000,{"date":1250,"open":805,"high":805,"low":765,"close":743,"change":437,"percent_change":1251,"volume":1054,"transactions":9,"vwap":743},"2025-12-18",-1.07,{"date":1253,"open":826,"high":794,"low":662,"close":826,"change":252,"percent_change":1254,"volume":1255,"transactions":9,"vwap":826},"2025-12-17",-0.53,126300,{"date":1257,"open":765,"high":669,"low":765,"close":669,"change":760,"percent_change":1247,"volume":1078,"transactions":9,"vwap":669},"2025-12-16",{"date":1259,"open":811,"high":811,"low":660,"close":671,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":671},"2025-12-15",-0.14,-2.45,30300,{"date":1264,"open":818,"high":881,"low":662,"close":938,"change":411,"percent_change":1265,"volume":1266,"transactions":9,"vwap":938},"2025-12-12",0.71,40800,{"date":1268,"open":1081,"high":1057,"low":662,"close":989,"change":360,"percent_change":1269,"volume":1270,"transactions":9,"vwap":989},"2025-12-11",-3.41,74000,{"date":1272,"open":918,"high":1273,"low":1081,"close":1081,"change":234,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1081},"2025-12-10",6.08,-1.34,48600,{"date":1277,"open":918,"high":927,"low":915,"close":915,"change":446,"percent_change":446,"volume":1278,"transactions":9,"vwap":915},"2025-12-09",11600,{"date":1280,"open":1021,"high":1173,"low":934,"close":915,"change":472,"percent_change":1053,"volume":1061,"transactions":9,"vwap":915},"2025-12-08",{"date":1282,"open":972,"high":1169,"low":917,"close":934,"change":637,"percent_change":1283,"volume":1284,"transactions":9,"vwap":934},"2025-12-05",-4.35,15700,{"date":1286,"open":1163,"high":969,"low":1163,"close":969,"change":234,"percent_change":1287,"volume":1288,"transactions":9,"vwap":969},"2025-12-04",-1.27,8500,{"date":1290,"open":1291,"high":1292,"low":939,"close":1293,"change":107,"percent_change":1294,"volume":1030,"transactions":9,"vwap":1293},"2025-12-03",6.27,6.29,6.28,0.96,{"date":1296,"open":922,"high":1297,"low":922,"close":1297,"change":928,"percent_change":1298,"volume":1233,"transactions":9,"vwap":1297},"2025-12-02",6.22,1.63,{"date":1300,"open":1297,"high":1301,"low":1163,"close":1302,"change":216,"percent_change":1303,"volume":935,"transactions":9,"vwap":1302},"2025-12-01",6.31,6.12,-1.45,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":311,"percent_change":1309,"volume":1110,"transactions":9,"vwap":1308},"2025-11-28",6.32,6.41,6.21,-2.66,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-11-26",6.57,6.67,6.3,6.38,-0.19,-2.89,34300,{"date":1320,"open":1291,"high":1321,"low":1139,"close":1312,"change":293,"percent_change":1033,"volume":1322,"transactions":9,"vwap":1312},"2025-11-25",6.88,79700,{"date":1324,"open":964,"high":1315,"low":964,"close":1308,"change":369,"percent_change":1196,"volume":1325,"transactions":9,"vwap":1308},"2025-11-24",9000,{"date":1327,"open":900,"high":1020,"low":1045,"close":969,"change":152,"percent_change":918,"volume":1328,"transactions":9,"vwap":969},"2025-11-21",27000,{"date":1330,"open":1081,"high":1067,"low":875,"close":900,"change":112,"percent_change":311,"volume":1331,"transactions":9,"vwap":900},"2025-11-20",13300,{"date":1333,"open":874,"high":1081,"low":868,"close":1149,"change":107,"percent_change":1026,"volume":1334,"transactions":9,"vwap":1149},"2025-11-19",21700,{"date":1336,"open":1033,"high":900,"low":1085,"close":1033,"change":446,"percent_change":446,"volume":1337,"transactions":9,"vwap":1033},"2025-11-18",51500,{"date":1339,"open":934,"high":927,"low":868,"close":1033,"change":561,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1033},"2025-11-17",-3.01,44900,{"date":1343,"open":875,"high":923,"low":1033,"close":918,"change":612,"percent_change":1344,"volume":1345,"transactions":9,"vwap":918},"2025-11-14",2.22,32100,{"date":1347,"open":917,"high":917,"low":875,"close":900,"change":187,"percent_change":1016,"volume":1348,"transactions":9,"vwap":900},"2025-11-13",18500,{"date":1350,"open":1067,"high":1158,"low":1081,"close":1081,"change":369,"percent_change":902,"volume":1351,"transactions":9,"vwap":1081},"2025-11-12",23800,{"date":1353,"open":875,"high":968,"low":1033,"close":1149,"change":537,"percent_change":907,"volume":1331,"transactions":9,"vwap":1149},"2025-11-11",{"date":1355,"open":927,"high":927,"low":875,"close":873,"change":663,"percent_change":628,"volume":1356,"transactions":9,"vwap":873},"2025-11-10",23000,{"date":1358,"open":918,"high":1273,"low":906,"close":1058,"change":282,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1058},"2025-11-07",-1.81,42500,{"date":1362,"open":1308,"high":1308,"low":1081,"close":1273,"change":1260,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1273},"2025-11-06",-2.25,71400,{"date":1366,"open":1163,"high":1293,"low":918,"close":1297,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1297},"2025-11-05",0.11,1.8,38900,{"date":1371,"open":1081,"high":1139,"low":1085,"close":939,"change":1196,"percent_change":1372,"volume":1373,"transactions":9,"vwap":939},"2025-11-04",2.69,70400,{"date":1375,"open":964,"high":1376,"low":873,"close":915,"change":637,"percent_change":1377,"volume":1378,"transactions":9,"vwap":915},"2025-11-03",6.24,-4.34,110200,{"date":1380,"open":1381,"high":25,"low":1169,"close":1297,"change":713,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1297},"2025-10-31",7.01,1.97,2219800,{"date":1385,"open":677,"high":1169,"low":677,"close":1169,"change":1146,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1169},"2025-10-30",9.12,1888500,{"date":1389,"open":873,"high":873,"low":789,"close":789,"change":744,"percent_change":1390,"volume":1001,"transactions":9,"vwap":789},"2025-10-29",-4.12,{"date":1392,"open":1045,"high":1058,"low":868,"close":906,"change":107,"percent_change":1393,"volume":1394,"transactions":9,"vwap":906},"2025-10-28",1.04,14500,{"date":1396,"open":874,"high":900,"low":874,"close":1045,"change":472,"percent_change":152,"volume":1397,"transactions":9,"vwap":1045},"2025-10-27",6700,{"date":1399,"open":1045,"high":1025,"low":989,"close":868,"change":645,"percent_change":1400,"volume":1401,"transactions":9,"vwap":868},"2025-10-24",1.23,20900,{"date":1403,"open":811,"high":910,"low":811,"close":803,"change":273,"percent_change":1239,"volume":1404,"transactions":9,"vwap":803},"2025-10-23",15000,{"date":1406,"open":661,"high":881,"low":749,"close":669,"change":112,"percent_change":561,"volume":1407,"transactions":9,"vwap":669},"2025-10-22",5300,{"date":1409,"open":811,"high":881,"low":743,"close":810,"change":107,"percent_change":1410,"volume":848,"transactions":9,"vwap":810},"2025-10-21",1.07,{"date":1412,"open":671,"high":938,"low":662,"close":790,"change":928,"percent_change":1413,"volume":1414,"transactions":9,"vwap":790},"2025-10-20",1.82,5100,{"date":1416,"open":662,"high":989,"low":662,"close":662,"change":446,"percent_change":446,"volume":1244,"transactions":9,"vwap":662},"2025-10-17",{"date":1418,"open":669,"high":669,"low":662,"close":662,"change":282,"percent_change":1419,"volume":772,"transactions":9,"vwap":662},"2025-10-16",-1.96,{"date":1421,"open":805,"high":669,"low":749,"close":818,"change":928,"percent_change":1422,"volume":1001,"transactions":9,"vwap":818},"2025-10-15",1.81,{"date":1424,"open":671,"high":810,"low":765,"close":765,"change":351,"percent_change":1425,"volume":924,"transactions":9,"vwap":765},"2025-10-14",-0.9,{"date":1427,"open":765,"high":803,"low":662,"close":743,"change":728,"percent_change":1428,"volume":1284,"transactions":9,"vwap":743},"2025-10-13",0.91,{"date":1430,"open":855,"high":938,"low":765,"close":765,"change":1316,"percent_change":1431,"volume":1210,"transactions":9,"vwap":765},"2025-10-10",-3.33,{"date":1433,"open":855,"high":906,"low":855,"close":855,"change":411,"percent_change":1265,"volume":1394,"transactions":9,"vwap":855},"2025-10-09",{"date":1435,"open":765,"high":901,"low":765,"close":810,"change":978,"percent_change":1436,"volume":1437,"transactions":9,"vwap":810},"2025-10-08",2.72,21900,{"date":1439,"open":749,"high":749,"low":662,"close":765,"change":369,"percent_change":197,"volume":1440,"transactions":9,"vwap":765},"2025-10-07",20200,{"date":1442,"open":790,"high":790,"low":662,"close":662,"change":112,"percent_change":561,"volume":772,"transactions":9,"vwap":662},"2025-10-06",{"date":1444,"open":818,"high":669,"low":765,"close":765,"change":819,"percent_change":1445,"volume":1446,"transactions":9,"vwap":765},"2025-10-03",-1.78,6800,{"date":1448,"open":1048,"high":881,"low":790,"close":818,"change":282,"percent_change":1449,"volume":762,"transactions":9,"vwap":818},"2025-10-02",-1.92,{"date":1451,"open":855,"high":900,"low":855,"close":892,"change":645,"percent_change":1452,"volume":842,"transactions":9,"vwap":892},"2025-10-01",1.24,{"date":1454,"open":677,"high":892,"low":661,"close":669,"change":1367,"percent_change":1455,"volume":986,"transactions":9,"vwap":669},"2025-09-30",1.99,{"date":1457,"open":818,"high":818,"low":765,"close":661,"change":537,"percent_change":1458,"volume":1459,"transactions":9,"vwap":661},"2025-09-29",-0.72,18900,{"date":1461,"open":662,"high":805,"low":662,"close":805,"change":645,"percent_change":1462,"volume":877,"transactions":9,"vwap":805},"2025-09-26",1.27,{"date":1464,"open":749,"high":818,"low":765,"close":765,"change":351,"percent_change":1425,"volume":1465,"transactions":9,"vwap":765},"2025-09-25",2200,{"date":1467,"open":677,"high":790,"low":660,"close":743,"change":446,"percent_change":446,"volume":848,"transactions":9,"vwap":743},"2025-09-24",{"date":1469,"open":794,"high":810,"low":743,"close":743,"change":537,"percent_change":865,"volume":1027,"transactions":9,"vwap":743},"2025-09-23",{"date":1471,"open":811,"high":1048,"low":789,"close":790,"change":112,"percent_change":561,"volume":1472,"transactions":9,"vwap":790},"2025-09-22",24000,{"date":1474,"open":669,"high":989,"low":805,"close":818,"change":187,"percent_change":753,"volume":1475,"transactions":9,"vwap":818},"2025-09-19",7900,{"date":1477,"open":916,"high":1057,"low":826,"close":794,"change":1049,"percent_change":1478,"volume":1479,"transactions":9,"vwap":794},"2025-09-18",-3.92,41100,{"date":1481,"open":892,"high":873,"low":669,"close":1149,"change":1059,"percent_change":569,"volume":1482,"transactions":9,"vwap":1149},"2025-09-17",37800,{"date":1484,"open":660,"high":805,"low":662,"close":805,"change":760,"percent_change":832,"volume":1485,"transactions":9,"vwap":805},"2025-09-16",47200,{"date":1487,"open":661,"high":677,"low":662,"close":662,"change":446,"percent_change":446,"volume":1488,"transactions":9,"vwap":662},"2025-09-15",21200,{"date":1490,"open":661,"high":661,"low":662,"close":662,"change":446,"percent_change":446,"volume":1491,"transactions":9,"vwap":662},"2025-09-12",24600,{"date":1493,"open":677,"high":790,"low":662,"close":662,"change":187,"percent_change":753,"volume":1494,"transactions":9,"vwap":662},"2025-09-11",5600,{"date":1496,"open":790,"high":811,"low":660,"close":660,"change":302,"percent_change":1497,"volume":1498,"transactions":9,"vwap":660},"2025-09-10",-2.3,17300,{"date":1500,"open":892,"high":892,"low":790,"close":669,"change":282,"percent_change":1501,"volume":995,"transactions":9,"vwap":669},"2025-09-09",-1.91,{"date":1503,"open":1149,"high":1081,"low":874,"close":874,"change":216,"percent_change":1504,"volume":1348,"transactions":9,"vwap":874},"2025-09-08",-1.54,{"date":1506,"open":917,"high":917,"low":874,"close":900,"change":282,"percent_change":1507,"volume":1508,"transactions":9,"vwap":900},"2025-09-05",-1.85,10100,{"date":1510,"open":934,"high":1173,"low":901,"close":968,"change":728,"percent_change":1511,"volume":1512,"transactions":9,"vwap":968},"2025-09-04",0.85,20500,{"date":1514,"open":938,"high":983,"low":1048,"close":983,"change":571,"percent_change":1515,"volume":1516,"transactions":9,"vwap":983},"2025-09-03",2.43,13400,{"date":1518,"open":662,"high":875,"low":662,"close":1045,"change":328,"percent_change":206,"volume":1519,"transactions":9,"vwap":1045},"2025-09-02",17600,{"date":1521,"open":805,"high":826,"low":660,"close":805,"change":728,"percent_change":67,"volume":1404,"transactions":9,"vwap":805},"2025-08-29",{"date":1523,"open":662,"high":671,"low":662,"close":749,"change":112,"percent_change":561,"volume":1524,"transactions":9,"vwap":749},"2025-08-28",10200,{"date":1526,"open":743,"high":789,"low":749,"close":661,"change":369,"percent_change":197,"volume":1284,"transactions":9,"vwap":661},"2025-08-27",{"date":1528,"open":749,"high":790,"low":662,"close":749,"change":472,"percent_change":293,"volume":1529,"transactions":9,"vwap":749},"2025-08-26",29800,{"date":1531,"open":660,"high":677,"low":662,"close":765,"change":369,"percent_change":197,"volume":1532,"transactions":9,"vwap":765},"2025-08-25",13500,{"date":1534,"open":789,"high":790,"low":662,"close":662,"change":446,"percent_change":446,"volume":1535,"transactions":9,"vwap":662},"2025-08-22",13800,{"date":1537,"open":749,"high":805,"low":662,"close":662,"change":446,"percent_change":446,"volume":1538,"transactions":9,"vwap":662},"2025-08-21",36500,{"date":1540,"open":662,"high":749,"low":662,"close":662,"change":446,"percent_change":446,"volume":1541,"transactions":9,"vwap":662},"2025-08-20",35100,{"date":1543,"open":677,"high":810,"low":662,"close":662,"change":446,"percent_change":446,"volume":1544,"transactions":9,"vwap":662},"2025-08-19",53300,{"date":1546,"open":743,"high":989,"low":662,"close":662,"change":663,"percent_change":664,"volume":1547,"transactions":9,"vwap":662},"2025-08-18",53100,{"date":1549,"open":1081,"high":1067,"low":671,"close":671,"change":1550,"percent_change":1551,"volume":777,"transactions":9,"vwap":671},"2025-08-15",-0.31,-5.27,{"date":1553,"open":765,"high":873,"low":662,"close":1025,"change":20,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1025},"2025-08-14",6.72,35800,{"date":1557,"open":677,"high":805,"low":765,"close":765,"change":537,"percent_change":1458,"volume":1558,"transactions":9,"vwap":765},"2025-08-13",24700,{"date":1560,"open":662,"high":1048,"low":662,"close":677,"change":263,"percent_change":1561,"volume":1562,"transactions":9,"vwap":677},"2025-08-12",1.65,36700,{"date":1564,"open":671,"high":826,"low":1565,"close":733,"change":537,"percent_change":1566,"volume":1567,"transactions":9,"vwap":733},"2025-08-11",5.43,-0.73,103100,{"date":1569,"open":805,"high":881,"low":766,"close":662,"change":351,"percent_change":1425,"volume":1570,"transactions":9,"vwap":662},"2025-08-08",68800,{"date":1572,"open":1085,"high":868,"low":677,"close":677,"change":112,"percent_change":561,"volume":1573,"transactions":9,"vwap":677},"2025-08-07",28200,{"date":1575,"open":662,"high":826,"low":662,"close":743,"change":107,"percent_change":1576,"volume":1577,"transactions":9,"vwap":743},"2025-08-06",1.09,17500,{"date":1579,"open":875,"high":875,"low":662,"close":662,"change":216,"percent_change":799,"volume":1580,"transactions":9,"vwap":662},"2025-08-05",26800,{"date":1582,"open":749,"high":794,"low":662,"close":789,"change":645,"percent_change":1462,"volume":1583,"transactions":9,"vwap":789},"2025-08-04",28300,{"date":1585,"open":818,"high":855,"low":660,"close":660,"change":216,"percent_change":1586,"volume":1587,"transactions":9,"vwap":660},"2025-08-01",-1.6,30100,{"date":1589,"open":671,"high":938,"low":677,"close":818,"change":112,"percent_change":561,"volume":980,"transactions":9,"vwap":818},"2025-07-31",{"date":1591,"open":874,"high":875,"low":826,"close":826,"change":869,"percent_change":1186,"volume":1592,"transactions":9,"vwap":826},"2025-07-30",18300,{"date":1594,"open":910,"high":910,"low":868,"close":1045,"change":663,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1045},"2025-07-29",-1.2,13600,{"date":1598,"open":1025,"high":917,"low":880,"close":910,"change":351,"percent_change":1599,"volume":1600,"transactions":9,"vwap":910},"2025-07-28",-0.85,15600,{"date":1602,"open":875,"high":1067,"low":803,"close":1067,"change":107,"percent_change":1026,"volume":1603,"transactions":9,"vwap":1067},"2025-07-25",21600,{"date":1605,"open":868,"high":906,"low":868,"close":906,"change":107,"percent_change":1393,"volume":1027,"transactions":9,"vwap":906},"2025-07-24",{"date":1607,"open":915,"high":915,"low":892,"close":1045,"change":242,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1045},"2025-07-23",-2.04,24200,{"date":1611,"open":1048,"high":934,"low":989,"close":1067,"change":328,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1067},"2025-07-22",3.33,42600,{"date":1615,"open":818,"high":804,"low":671,"close":855,"change":1367,"percent_change":1382,"volume":1616,"transactions":9,"vwap":855},"2025-07-21",16900,{"date":1618,"open":1033,"high":1033,"low":765,"close":789,"change":1260,"percent_change":1619,"volume":1620,"transactions":9,"vwap":789},"2025-07-18",-2.44,23200,{"date":1622,"open":1085,"high":910,"low":892,"close":881,"change":411,"percent_change":1623,"volume":1624,"transactions":9,"vwap":881},"2025-07-17",0.7,29100,{"date":1626,"open":749,"high":874,"low":662,"close":1048,"change":328,"percent_change":597,"volume":1627,"transactions":9,"vwap":1048},"2025-07-16",42200,{"date":1629,"open":826,"high":811,"low":662,"close":662,"change":869,"percent_change":1630,"volume":1631,"transactions":9,"vwap":662},"2025-07-15",-2.65,34500,{"date":1633,"open":1048,"high":1045,"low":818,"close":669,"change":369,"percent_change":197,"volume":1030,"transactions":9,"vwap":669},"2025-07-14",{"date":1635,"open":805,"high":1081,"low":743,"close":811,"change":411,"percent_change":1265,"volume":1636,"transactions":9,"vwap":811},"2025-07-11",30000,{"date":1638,"open":671,"high":1048,"low":743,"close":790,"change":216,"percent_change":491,"volume":1498,"transactions":9,"vwap":790},"2025-07-10",{"date":1640,"open":881,"high":1085,"low":671,"close":1048,"change":537,"percent_change":1641,"volume":1369,"transactions":9,"vwap":1048},"2025-07-09",-0.7,{"date":1643,"open":669,"high":1033,"low":669,"close":881,"change":263,"percent_change":1644,"volume":1645,"transactions":9,"vwap":881},"2025-07-08",1.6,14400,{"date":1647,"open":1067,"high":1058,"low":790,"close":811,"change":1648,"percent_change":1649,"volume":1580,"transactions":9,"vwap":811},"2025-07-07",-0.25,-4.24,{"date":1651,"open":900,"high":968,"low":1045,"close":1067,"change":760,"percent_change":1652,"volume":1577,"transactions":9,"vwap":1067},"2025-07-03",1.38,{"date":1654,"open":917,"high":1158,"low":810,"close":875,"change":663,"percent_change":1655,"volume":1656,"transactions":9,"vwap":875},"2025-07-02",-1.19,15200,{"date":1658,"open":906,"high":1058,"low":874,"close":1025,"change":411,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1025},"2025-07-01",0.68,37500,{"date":1662,"open":874,"high":900,"low":803,"close":910,"change":1053,"percent_change":947,"volume":1663,"transactions":9,"vwap":910},"2025-06-30",66500,{"date":1665,"open":671,"high":826,"low":1666,"close":662,"change":537,"percent_change":1458,"volume":1667,"transactions":9,"vwap":662},"2025-06-27",5.45,1157700,{"date":1669,"open":749,"high":677,"low":798,"close":661,"change":645,"percent_change":501,"volume":1670,"transactions":9,"vwap":661},"2025-06-26",57600,{"date":1672,"open":805,"high":789,"low":775,"close":775,"change":819,"percent_change":1673,"volume":1674,"transactions":9,"vwap":775},"2025-06-25",-1.8,44100,{"date":1676,"open":669,"high":989,"low":662,"close":671,"change":234,"percent_change":1677,"volume":1678,"transactions":9,"vwap":671},"2025-06-24",-1.42,49600,{"date":1680,"open":766,"high":669,"low":1681,"close":669,"change":1153,"percent_change":1682,"volume":1683,"transactions":9,"vwap":669},"2025-06-23",5.35,3.67,57300,{"date":1685,"open":765,"high":743,"low":1666,"close":1666,"change":187,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1666},"2025-06-20",-0.37,57400,{"date":1689,"open":670,"high":749,"low":670,"close":775,"change":369,"percent_change":197,"volume":1690,"transactions":9,"vwap":775},"2025-06-18",41200,{"date":1692,"open":766,"high":805,"low":595,"close":733,"change":663,"percent_change":1287,"volume":1693,"transactions":9,"vwap":733},"2025-06-17",43200,{"date":1695,"open":766,"high":810,"low":684,"close":749,"change":263,"percent_change":1561,"volume":1696,"transactions":9,"vwap":749},"2025-06-16",59300,{"date":1698,"open":766,"high":662,"low":594,"close":766,"change":216,"percent_change":1699,"volume":1700,"transactions":9,"vwap":766},"2025-06-13",-1.63,64900,{"date":1702,"open":733,"high":677,"low":644,"close":749,"change":645,"percent_change":501,"volume":1703,"transactions":9,"vwap":749},"2025-06-12",53900,{"date":1705,"open":989,"high":989,"low":733,"close":733,"change":302,"percent_change":1706,"volume":1707,"transactions":9,"vwap":733},"2025-06-11",-2.33,60900,{"date":1709,"open":662,"high":938,"low":1565,"close":789,"change":713,"percent_change":1710,"volume":1711,"transactions":9,"vwap":789},"2025-06-10",2.19,62900,{"date":1713,"open":671,"high":794,"low":1565,"close":775,"change":252,"percent_change":1714,"volume":1715,"transactions":9,"vwap":775},"2025-06-09",-0.55,45400,{"date":1717,"open":685,"high":660,"low":198,"close":662,"change":20,"percent_change":1718,"volume":1719,"transactions":9,"vwap":662},"2025-06-06",7.21,90800,{"date":1721,"open":1722,"high":1722,"low":635,"close":636,"change":242,"percent_change":1723,"volume":1724,"transactions":9,"vwap":636},"2025-06-05",5.27,-2.29,36900,{"date":1726,"open":1242,"high":1242,"low":723,"close":676,"change":242,"percent_change":1727,"volume":1728,"transactions":9,"vwap":676},"2025-06-04",-2.23,34900,{"date":1730,"open":676,"high":789,"low":676,"close":1731,"change":1367,"percent_change":1732,"volume":1674,"transactions":9,"vwap":1731},"2025-06-03",5.37,2.09,{"date":1734,"open":1735,"high":684,"low":1736,"close":724,"change":1737,"percent_change":723,"volume":1738,"transactions":9,"vwap":724},"2025-06-02",5.04,4.98,0.26,46300,{"date":1740,"open":611,"high":635,"low":1741,"close":1741,"change":663,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-05-30",5,-1.38,46800,{"date":1745,"open":702,"high":198,"low":568,"close":619,"change":107,"percent_change":1746,"volume":1747,"transactions":9,"vwap":619},"2025-05-29",1.2,19200,{"date":1749,"open":619,"high":738,"low":1750,"close":1751,"change":869,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-05-28",4.99,5.01,-2.91,20400,{"date":1755,"open":1735,"high":738,"low":1756,"close":711,"change":713,"percent_change":1757,"volume":1627,"transactions":9,"vwap":711},"2025-05-27",4.96,2.38,{"date":1759,"open":568,"high":596,"low":568,"close":1735,"change":273,"percent_change":1760,"volume":1580,"transactions":9,"vwap":1735},"2025-05-23",0.6,{"date":1762,"open":691,"high":636,"low":1756,"close":1751,"change":369,"percent_change":1153,"volume":1763,"transactions":9,"vwap":1751},"2025-05-22",38400,{"date":1765,"open":570,"high":596,"low":1766,"close":1741,"change":446,"percent_change":446,"volume":1767,"transactions":9,"vwap":1741},"2025-05-21",4.91,40600,{"date":1769,"open":198,"high":636,"low":1060,"close":1741,"change":216,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1741},"2025-05-20",-1.77,36300,{"date":1773,"open":619,"high":585,"low":524,"close":611,"change":760,"percent_change":1644,"volume":1774,"transactions":9,"vwap":611},"2025-05-19",131100,{"date":1776,"open":1777,"high":636,"low":498,"close":1751,"change":370,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1751},"2025-05-16",4.81,92100,{"date":1780,"open":1777,"high":1766,"low":497,"close":1781,"change":252,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-05-15",4.78,-0.62,32400,{"date":1785,"open":524,"high":585,"low":1786,"close":1777,"change":187,"percent_change":579,"volume":1787,"transactions":9,"vwap":1777},"2025-05-14",4.72,50500,{"date":1789,"open":1790,"high":578,"low":445,"close":1791,"change":370,"percent_change":1741,"volume":1792,"transactions":9,"vwap":1791},"2025-05-13",4.64,4.83,57800,{"date":1794,"open":1795,"high":509,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":680,"transactions":9,"vwap":1797},"2025-05-12",4.25,4.21,4.6,0.45,10.84,{"date":1801,"open":350,"high":1802,"low":262,"close":1802,"change":645,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-05-09",4.15,1.72,43600,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":273,"percent_change":159,"volume":1124,"transactions":9,"vwap":1809},"2025-05-08",3.98,4.22,4.08,{"date":1811,"open":1807,"high":1812,"low":271,"close":16,"change":112,"percent_change":1648,"volume":1813,"transactions":9,"vwap":16},"2025-05-07",4.24,44000,{"date":1815,"open":271,"high":1812,"low":261,"close":18,"change":263,"percent_change":1816,"volume":1817,"transactions":9,"vwap":18},"2025-05-06",2.27,78300,{"date":1819,"open":241,"high":262,"low":1820,"close":251,"change":728,"percent_change":501,"volume":1821,"transactions":9,"vwap":251},"2025-05-05",3.89,56500,{"date":1823,"open":241,"high":1824,"low":281,"close":261,"change":112,"percent_change":1648,"volume":1825,"transactions":9,"vwap":261},"2025-05-02",3.96,22800,{"date":1827,"open":309,"high":16,"low":281,"close":241,"change":112,"percent_change":1648,"volume":1828,"transactions":9,"vwap":241},"2025-05-01",60400,{"date":1830,"open":1831,"high":271,"low":300,"close":1832,"change":122,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-04-30",3.62,3.94,6.78,76600,{"date":1836,"open":1837,"high":1838,"low":672,"close":1838,"change":713,"percent_change":1839,"volume":942,"transactions":9,"vwap":1838},"2025-04-29",3.58,3.69,3.36,{"date":1841,"open":300,"high":300,"low":206,"close":1842,"change":537,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-04-28",3.57,-1.11,39200,{"date":1846,"open":1847,"high":301,"low":1848,"close":300,"change":369,"percent_change":1059,"volume":1529,"transactions":9,"vwap":300},"2025-04-25",3.6,3.5,{"date":1850,"open":300,"high":196,"low":672,"close":1847,"change":663,"percent_change":1501,"volume":1351,"transactions":9,"vwap":1847},"2025-04-24",{"date":1852,"open":185,"high":185,"low":672,"close":1682,"change":472,"percent_change":771,"volume":1853,"transactions":9,"vwap":1682},"2025-04-23",62600,{"date":179,"open":1855,"high":1682,"low":1856,"close":1857,"change":369,"percent_change":1180,"volume":1858,"transactions":9,"vwap":1857},3.64,3.47,3.65,50400]