[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXLG":3,"homepage-market-summary":31,"stock-historical-DXLG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DXLG","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},"Destination XL Group, Inc. Common Stock","Nasdaq",null,"RETAIL-FAMILY CLOTHING STORES","Destination XL Group Inc is a retailer of branded and Tall men's clothing and shoes in the United States. It also sells products across the world. The company sells its products under the trade names Destination XL, DXL, DXL Men's Apparel, DXL outlets, Casual Male XL, and Casual Male XL outlets. The company has two principal operating segments: Store and Direct business. The company have two principal operating segments: company's stores and direct business.","1,435","Canton, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.4342,0.454,0.4621,0.434,0.4601,-0.0259,-5.63,97416,407,0.4436,1.58,0.43,134277.566420688,0.4,9911,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":29,"price":128,"is_up":40},"Energy","XLE",62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.69,180313,65814391.605172,-53.81,"2025-04-22",[182,183,192,202,212,222,233,244,255,266,275,285,295,306,315,323,331,339,349,358,368,379,386,395,404,413,423,433,441,451,461,468,478,486,494,504,511,520,530,538,545,553,564,574,584,595,605,613,621,628,637,644,653,659,667,672,677,681,684,687,691,694,698,701,707,711,716,721,724,728,732,737,743,748,753,757,761,764,769,772,777,781,785,788,792,796,800,804,807,811,814,819,824,827,830,833,837,840,844,849,853,857,861,865,868,873,877,880,883,886,890,894,897,901,906,910,915,921,926,929,935,942,945,948,952,956,960,963,968,974,978,983,987,991,996,1000,1004,1008,1011,1015,1018,1022,1025,1028,1031,1034,1037,1040,1044,1047,1050,1054,1058,1061,1065,1069,1073,1077,1081,1085,1089,1092,1096,1099,1103,1107,1111,1115,1118,1122,1126,1129,1132,1136,1140,1144,1151,1155,1160,1168,1173,1179,1184,1189,1194,1198,1202,1206,1210,1214,1217,1220,1224,1227,1231,1236,1242,1246,1252,1257,1263,1268,1275,1281,1285,1289,1295,1299,1305,1310,1314,1317,1321,1325,1328,1331,1334,1337,1341,1344,1347,1350,1354,1357,1361,1364,1367,1370,1374,1378,1382,1386,1390,1393,1397,1401,1405,1408,1411,1415,1419,1422,1424,1428,1432,1435,1439,1444,1449,1454,1458,1463,1466,1470,1475,1481,1486,1489,1493,1498,1503,1509,1515,1520,1524,1527,1533,1537,1542,1546,1549,1554,1558,1562,1566,1570,1572,1576,1579,1583,1587,1590,1593,1596,1600,1604,1608,1611,1614,1618,1623,1626,1629,1633,1636,1640,1643,1647,1651,1654,1658,1661,1667,1671,1676,1680,1684,1688,1693,1697,1701,1704,1708,1712,1715,1718,1722,1726,1730,1734,1738,1741,1744,1748,1752,1756,1759,1763,1766,1770,1774,1777,1782,1786,1790,1794,1797,1800,1804,1809,1812,1816,1820,1823,1827,1830,1833,1837,1841,1845,1849,1852,1856,1860,1864,1868,1873,1877,1880,1884,1887,1891,1894,1898,1902],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.45,0.47405,0.0181,4.1,60593.385313,363,0.4588,{"date":193,"open":194,"high":195,"low":27,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.4533,0.457,0.442,-0.015,-3.28,162465.1104,516,0.4462,{"date":203,"open":204,"high":205,"low":206,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.468,0.4831,0.44,-0.0172,-3.63,113374.2624,272,0.4527,{"date":213,"open":214,"high":54,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.4842,0.4647,0.4742,-0.025,-5.01,114256.2514,497,0.4732,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.5211,0.5396,0.48,0.4992,-0.0208,-4,247510.169915,1284,0.5031,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.5856,0.5893,0.518,0.52,-0.0655,-11.19,209420.7314,545,0.5301,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.6,0.6094,0.585,0.5855,-0.0257,-4.2,15809.195993,188,0.59,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.6333,0.6343,0.5961,0.6112,-0.0231,-3.64,57861.6644,596,0.618,{"date":267,"open":268,"high":268,"low":269,"close":258,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.6692,0.6138,0.021,3.42,23282.1104,344,0.6326,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.63,0.65,0.6133,-0.0337,-5.21,145010.1104,408,0.623,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.6699,0.6201,0.647,0.0172,2.73,31007.45415,303,0.6402,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.6365,0.6478,0.6107,0.6298,-0.0067,-1.05,29438.1104,245,0.6346,{"date":307,"open":308,"high":309,"low":246,"close":297,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",0.631,0.6468,-0.0085,-1.32,87879.983247,233,0.62,{"date":316,"open":278,"high":317,"low":318,"close":319,"change":320,"percent_change":132,"volume":321,"transactions":313,"vwap":322},"2026-09-14",0.6987,0.616,0.645,0.005,64653.635499,0.6406,{"date":324,"open":278,"high":278,"low":325,"close":326,"change":113,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",0.6205,0.64,-1.54,22555.53031,322,0.6411,{"date":332,"open":333,"high":278,"low":333,"close":278,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",0.602,0.0301,4.86,37730.938141,239,0.6312,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",0.7,0.6175,0.6199,-0.0101,-1.6,102505.194154,487,0.6577,{"date":350,"open":351,"high":341,"low":352,"close":277,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",0.67,0.6127,-0.036,-5.41,49942.241086,252,0.6627,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",0.613,0.68,0.666,0.038,6.05,145964.806797,590,0.6691,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",0.6278,0.6324,0.6014,0.628,0.008,1.29,513548.641824,424,0.6204,{"date":380,"open":277,"high":277,"low":246,"close":314,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",0.0121,1.99,21473.974052,268,0.6211,{"date":387,"open":388,"high":277,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":343},"2026-09-01",0.61,0.60625,0.6079,-0.0041,-0.67,221650.1104,1238,{"date":396,"open":397,"high":277,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",0.5947,0.612,-0.0081,-1.31,51478.589286,283,0.6139,{"date":405,"open":406,"high":277,"low":407,"close":288,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",0.6222,0.6007,-0.0007,-0.11,49429.1104,248,0.6511,{"date":414,"open":415,"high":416,"low":254,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",0.611,0.6363,0.6208,-0.0092,-1.46,48880.1104,256,0.6081,{"date":424,"open":425,"high":426,"low":427,"close":277,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",0.625,0.669899,0.5914,0.01,1.61,37181.50555,226,0.6396,{"date":434,"open":435,"high":435,"low":314,"close":314,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",0.661,-0.0161,-2.53,59868.562566,172,0.6461,{"date":442,"open":443,"high":278,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",0.601,0.5806,0.6361,0.0267,4.38,58887.1104,135,0.5897,{"date":452,"open":453,"high":454,"low":455,"close":247,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",0.6163,0.619,0.6083,-0.0106,-1.71,3862.1104,116,0.6113,{"date":462,"open":326,"high":326,"low":314,"close":314,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",0.0003,0.05,8600.112407,72,0.6255,{"date":469,"open":246,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",0.649,0.5907,0.6197,-0.0011,-0.18,13968,705,0.6257,{"date":479,"open":246,"high":277,"low":480,"close":417,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",0.5705,0.0208,3.47,21997.73194,371,0.5945,{"date":487,"open":488,"high":488,"low":246,"close":246,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",0.6673,-0.0404,-6.31,29090.891614,445,0.6294,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",0.629,0.657914,0.6404,0.0391,6.5,9192.965184,305,0.6489,{"date":505,"open":398,"high":277,"low":246,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":439,"vwap":510},"2026-08-13",0.6013,0.0048,0.8,18176.752746,0.6131,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",0.5625,0.5965,0.0133,2.28,10305.637004,288,0.5836,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":248},"2026-08-11",0.58,0.60655,0.5677,0.5832,0.0185,3.28,14754,302,{"date":531,"open":278,"high":137,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",0.5647,-0.0755,-11.79,24045.521405,269,0.6167,{"date":539,"open":254,"high":540,"low":254,"close":294,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":274},"2026-08-07",0.656,0.0502,8.51,22357.920573,169,{"date":546,"open":547,"high":254,"low":548,"close":254,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":525},"2026-08-06",0.5702,0.5601,0.0348,6.27,7279.676,81,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",0.5664,0.572,0.5505,0.5552,-0.0129,-2.27,9626.1104,327,0.5676,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",0.56,0.6297,0.5681,0.018,3.27,30334,872,0.5933,{"date":575,"open":246,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",0.6032,0.55,0.5501,-0.0136,-2.41,96762.222088,563,0.5581,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",0.5174,0.637,0.5111,0.5637,0.0333,6.28,113731.201181,703,0.577,{"date":596,"open":597,"high":598,"low":588,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",0.584,0.5841,0.5304,-0.0656,-11.01,64618.040912,712,0.5578,{"date":606,"open":314,"high":288,"low":577,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",0.596,-0.024,-3.87,103948.538489,255,0.6022,{"date":614,"open":615,"high":616,"low":314,"close":314,"change":617,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",0.6284,0.6358,0,13200.398088,183,0.6248,{"date":622,"open":314,"high":277,"low":314,"close":314,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",-0.0074,-1.18,11532.1104,58,0.6216,{"date":629,"open":277,"high":630,"low":631,"close":632,"change":633,"percent_change":27,"volume":634,"transactions":635,"vwap":636},"2026-07-24",0.6429,0.626,0.6274,0.0027,5856.178007,90,0.6325,{"date":638,"open":277,"high":639,"low":314,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":200,"vwap":425},"2026-07-23",0.6446,0.6247,0.0001,0.02,18511.416505,{"date":645,"open":646,"high":647,"low":314,"close":648,"change":649,"percent_change":159,"volume":650,"transactions":651,"vwap":652},"2026-07-22",0.6299,0.6447,0.6246,0.0046,43301.389616,426,0.6285,{"date":654,"open":314,"high":655,"low":314,"close":314,"change":617,"percent_change":617,"volume":656,"transactions":657,"vwap":658},"2026-07-21",0.6659,34858.96913,637,0.6306,{"date":660,"open":661,"high":661,"low":314,"close":314,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",0.6579,-0.02,-3.13,31505.1104,218,0.6272,{"date":668,"open":314,"high":669,"low":314,"close":669,"change":428,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-17",0.63999999,1.59,24400,{"date":673,"open":314,"high":674,"low":314,"close":277,"change":113,"percent_change":675,"volume":676,"transactions":9,"vwap":277},"2026-07-16",0.67000002,-1.56,81700,{"date":678,"open":679,"high":679,"low":314,"close":669,"change":428,"percent_change":670,"volume":680,"transactions":9,"vwap":669},"2026-07-15",0.64999998,15400,{"date":682,"open":314,"high":679,"low":314,"close":277,"change":428,"percent_change":429,"volume":683,"transactions":9,"vwap":277},"2026-07-14",93400,{"date":685,"open":277,"high":669,"low":314,"close":314,"change":617,"percent_change":617,"volume":686,"transactions":9,"vwap":314},"2026-07-13",37200,{"date":688,"open":314,"high":669,"low":314,"close":314,"change":113,"percent_change":689,"volume":690,"transactions":9,"vwap":314},"2026-07-10",-1.59,34600,{"date":692,"open":669,"high":679,"low":314,"close":277,"change":617,"percent_change":617,"volume":693,"transactions":9,"vwap":277},"2026-07-09",14600,{"date":695,"open":314,"high":669,"low":696,"close":277,"change":428,"percent_change":429,"volume":697,"transactions":9,"vwap":277},"2026-07-08",0.61000001,76700,{"date":699,"open":314,"high":669,"low":314,"close":314,"change":113,"percent_change":689,"volume":700,"transactions":9,"vwap":314},"2026-07-07",46800,{"date":702,"open":703,"high":703,"low":314,"close":277,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":277},"2026-07-06",0.69,-0.03,-4.55,35900,{"date":708,"open":679,"high":703,"low":679,"close":709,"change":617,"percent_change":617,"volume":710,"transactions":9,"vwap":709},"2026-07-02",0.66000003,82800,{"date":712,"open":674,"high":713,"low":669,"close":709,"change":113,"percent_change":714,"volume":715,"transactions":9,"vwap":709},"2026-07-01",0.69999999,-1.49,45600,{"date":717,"open":277,"high":718,"low":277,"close":674,"change":428,"percent_change":719,"volume":720,"transactions":9,"vwap":674},"2026-06-30",0.70999998,1.52,60700,{"date":722,"open":679,"high":709,"low":314,"close":709,"change":617,"percent_change":617,"volume":723,"transactions":9,"vwap":709},"2026-06-29",381100,{"date":725,"open":709,"high":674,"low":314,"close":709,"change":428,"percent_change":726,"volume":727,"transactions":9,"vwap":709},"2026-06-26",1.54,111500,{"date":729,"open":713,"high":718,"low":679,"close":679,"change":662,"percent_change":730,"volume":731,"transactions":9,"vwap":679},"2026-06-25",-2.99,23600,{"date":733,"open":703,"high":734,"low":674,"close":674,"change":662,"percent_change":735,"volume":736,"transactions":9,"vwap":674},"2026-06-24",0.74000001,-2.9,97300,{"date":738,"open":709,"high":739,"low":709,"close":703,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":703},"2026-06-23",0.72000003,0.03,4.55,175500,{"date":744,"open":718,"high":718,"low":709,"close":709,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":709},"2026-06-22",-0.04,-5.71,23900,{"date":749,"open":750,"high":734,"low":750,"close":713,"change":113,"percent_change":751,"volume":752,"transactions":9,"vwap":713},"2026-06-18",0.68000001,-1.41,59900,{"date":754,"open":718,"high":755,"low":750,"close":718,"change":617,"percent_change":617,"volume":756,"transactions":9,"vwap":718},"2026-06-17",0.73000002,25700,{"date":758,"open":718,"high":734,"low":718,"close":718,"change":642,"percent_change":759,"volume":760,"transactions":9,"vwap":718},"2026-06-16",2.9,1039900,{"date":762,"open":674,"high":734,"low":674,"close":703,"change":617,"percent_change":617,"volume":763,"transactions":9,"vwap":703},"2026-06-15",115200,{"date":765,"open":739,"high":766,"low":703,"close":703,"change":704,"percent_change":767,"volume":768,"transactions":9,"vwap":703},"2026-06-12",0.75,-4.17,64300,{"date":770,"open":755,"high":734,"low":739,"close":739,"change":617,"percent_change":617,"volume":771,"transactions":9,"vwap":739},"2026-06-11",31400,{"date":773,"open":713,"high":774,"low":713,"close":739,"change":428,"percent_change":775,"volume":776,"transactions":9,"vwap":739},"2026-06-10",0.76999998,1.41,61800,{"date":778,"open":755,"high":766,"low":713,"close":718,"change":662,"percent_change":779,"volume":780,"transactions":9,"vwap":718},"2026-06-09",-2.74,38700,{"date":782,"open":734,"high":783,"low":713,"close":755,"change":617,"percent_change":617,"volume":784,"transactions":9,"vwap":755},"2026-06-08",0.75999999,147400,{"date":786,"open":755,"high":783,"low":718,"close":755,"change":617,"percent_change":617,"volume":787,"transactions":9,"vwap":755},"2026-06-05",158800,{"date":789,"open":713,"high":734,"low":669,"close":755,"change":464,"percent_change":790,"volume":791,"transactions":9,"vwap":755},"2026-06-04",7.35,636200,{"date":793,"open":755,"high":755,"low":750,"close":750,"change":113,"percent_change":794,"volume":795,"transactions":9,"vwap":750},"2026-06-03",-1.45,276300,{"date":797,"open":718,"high":766,"low":703,"close":703,"change":113,"percent_change":798,"volume":799,"transactions":9,"vwap":703},"2026-06-02",-1.43,126700,{"date":801,"open":734,"high":783,"low":713,"close":713,"change":704,"percent_change":802,"volume":803,"transactions":9,"vwap":713},"2026-06-01",-4.11,94900,{"date":805,"open":755,"high":734,"low":739,"close":755,"change":617,"percent_change":617,"volume":806,"transactions":9,"vwap":755},"2026-05-29",117800,{"date":808,"open":734,"high":809,"low":739,"close":755,"change":617,"percent_change":617,"volume":810,"transactions":9,"vwap":755},"2026-05-28",0.79000002,78900,{"date":812,"open":766,"high":766,"low":718,"close":755,"change":617,"percent_change":617,"volume":813,"transactions":9,"vwap":755},"2026-05-27",105000,{"date":815,"open":816,"high":816,"low":755,"close":755,"change":113,"percent_change":817,"volume":818,"transactions":9,"vwap":755},"2026-05-26",0.81999999,-1.35,33400,{"date":820,"open":713,"high":816,"low":713,"close":734,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":734},"2026-05-22",0.04,5.71,142200,{"date":825,"open":739,"high":739,"low":674,"close":713,"change":113,"percent_change":751,"volume":826,"transactions":9,"vwap":713},"2026-05-21",38900,{"date":828,"open":674,"high":755,"low":674,"close":718,"change":642,"percent_change":759,"volume":829,"transactions":9,"vwap":718},"2026-05-20",117900,{"date":831,"open":703,"high":755,"low":703,"close":703,"change":617,"percent_change":617,"volume":832,"transactions":9,"vwap":703},"2026-05-19",7100,{"date":834,"open":718,"high":755,"low":750,"close":703,"change":662,"percent_change":835,"volume":836,"transactions":9,"vwap":703},"2026-05-18",-2.82,74000,{"date":838,"open":713,"high":739,"low":713,"close":718,"change":617,"percent_change":617,"volume":839,"transactions":9,"vwap":718},"2026-05-15",42200,{"date":841,"open":755,"high":755,"low":709,"close":718,"change":464,"percent_change":842,"volume":843,"transactions":9,"vwap":718},"2026-05-14",7.58,35800,{"date":845,"open":703,"high":703,"low":679,"close":709,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":709},"2026-05-13",-0.05,-7.04,44200,{"date":850,"open":755,"high":816,"low":703,"close":718,"change":108,"percent_change":851,"volume":852,"transactions":9,"vwap":718},"2026-05-12",9.23,780900,{"date":854,"open":679,"high":674,"low":679,"close":679,"change":113,"percent_change":855,"volume":856,"transactions":9,"vwap":679},"2026-05-11",-1.52,33800,{"date":858,"open":277,"high":713,"low":277,"close":709,"change":642,"percent_change":859,"volume":860,"transactions":9,"vwap":709},"2026-05-08",3.13,83200,{"date":862,"open":674,"high":739,"low":277,"close":669,"change":662,"percent_change":863,"volume":864,"transactions":9,"vwap":669},"2026-05-07",-3.03,67300,{"date":866,"open":750,"high":734,"low":709,"close":709,"change":113,"percent_change":714,"volume":867,"transactions":9,"vwap":709},"2026-05-06",123000,{"date":869,"open":314,"high":739,"low":870,"close":674,"change":821,"percent_change":871,"volume":872,"transactions":9,"vwap":674},"2026-05-05",0.60000002,6.35,116400,{"date":874,"open":314,"high":679,"low":875,"close":277,"change":428,"percent_change":429,"volume":876,"transactions":9,"vwap":277},"2026-05-04",0.58999997,78100,{"date":878,"open":679,"high":703,"low":696,"close":314,"change":617,"percent_change":617,"volume":879,"transactions":9,"vwap":314},"2026-05-01",18500,{"date":881,"open":314,"high":679,"low":696,"close":314,"change":113,"percent_change":689,"volume":882,"transactions":9,"vwap":314},"2026-04-30",89900,{"date":884,"open":669,"high":669,"low":314,"close":277,"change":428,"percent_change":429,"volume":885,"transactions":9,"vwap":277},"2026-04-29",38200,{"date":887,"open":277,"high":669,"low":314,"close":314,"change":704,"percent_change":888,"volume":889,"transactions":9,"vwap":314},"2026-04-28",-4.62,65400,{"date":891,"open":703,"high":713,"low":679,"close":679,"change":745,"percent_change":892,"volume":893,"transactions":9,"vwap":679},"2026-04-27",-5.8,60800,{"date":895,"open":713,"high":766,"low":709,"close":703,"change":704,"percent_change":767,"volume":896,"transactions":9,"vwap":703},"2026-04-24",75500,{"date":898,"open":816,"high":816,"low":713,"close":739,"change":745,"percent_change":899,"volume":900,"transactions":9,"vwap":739},"2026-04-23",-5.26,106000,{"date":902,"open":709,"high":774,"low":277,"close":783,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":783},"2026-04-22",0.13,20.63,194300,{"date":907,"open":870,"high":679,"low":870,"close":277,"change":821,"percent_change":908,"volume":909,"transactions":9,"vwap":277},"2026-04-21",6.78,201900,{"date":911,"open":912,"high":696,"low":912,"close":875,"change":740,"percent_change":913,"volume":914,"transactions":9,"vwap":875},"2026-04-20",0.54000002,5.36,70400,{"date":916,"open":917,"high":875,"low":918,"close":566,"change":113,"percent_change":919,"volume":920,"transactions":9,"vwap":566},"2026-04-17",0.55000001,0.52999997,-1.75,25600,{"date":922,"open":923,"high":924,"low":566,"close":923,"change":617,"percent_change":617,"volume":925,"transactions":9,"vwap":923},"2026-04-16",0.56999999,0.57999998,72300,{"date":927,"open":566,"high":875,"low":566,"close":923,"change":617,"percent_change":617,"volume":928,"transactions":9,"vwap":923},"2026-04-15",170500,{"date":930,"open":931,"high":923,"low":932,"close":923,"change":464,"percent_change":933,"volume":934,"transactions":9,"vwap":923},"2026-04-14",0.50999999,0.5,9.62,124800,{"date":936,"open":937,"high":918,"low":938,"close":939,"change":642,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-13",0.49000001,0.47999999,0.51999998,4,63000,{"date":943,"open":937,"high":939,"low":937,"close":932,"change":617,"percent_change":617,"volume":944,"transactions":9,"vwap":932},"2026-04-10",15600,{"date":946,"open":932,"high":939,"low":937,"close":932,"change":617,"percent_change":617,"volume":947,"transactions":9,"vwap":932},"2026-04-09",90600,{"date":949,"open":918,"high":566,"low":932,"close":932,"change":662,"percent_change":950,"volume":951,"transactions":9,"vwap":932},"2026-04-08",-3.85,187100,{"date":953,"open":912,"high":917,"low":931,"close":939,"change":662,"percent_change":954,"volume":955,"transactions":9,"vwap":939},"2026-04-07",-3.7,53400,{"date":957,"open":923,"high":875,"low":939,"close":912,"change":846,"percent_change":958,"volume":959,"transactions":9,"vwap":912},"2026-04-06",-8.47,69700,{"date":961,"open":924,"high":870,"low":932,"close":875,"change":617,"percent_change":617,"volume":962,"transactions":9,"vwap":875},"2026-04-02",64400,{"date":964,"open":918,"high":696,"low":939,"close":875,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":875},"2026-04-01",0.08,15.69,376200,{"date":969,"open":970,"high":939,"low":970,"close":931,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":931},"2026-03-31",0.44999999,0.07,15.91,188400,{"date":975,"open":938,"high":938,"low":206,"close":206,"change":745,"percent_change":976,"volume":977,"transactions":9,"vwap":206},"2026-03-30",-8.33,155300,{"date":979,"open":937,"high":937,"low":980,"close":938,"change":113,"percent_change":981,"volume":982,"transactions":9,"vwap":938},"2026-03-27",0.47,-2.04,58200,{"date":984,"open":912,"high":917,"low":937,"close":937,"change":745,"percent_change":985,"volume":986,"transactions":9,"vwap":937},"2026-03-26",-7.55,32800,{"date":988,"open":932,"high":918,"low":937,"close":918,"change":821,"percent_change":989,"volume":990,"transactions":9,"vwap":918},"2026-03-25",8.16,202000,{"date":992,"open":939,"high":566,"low":993,"close":937,"change":704,"percent_change":994,"volume":995,"transactions":9,"vwap":937},"2026-03-24",0.46000001,-5.77,420200,{"date":997,"open":939,"high":917,"low":932,"close":939,"change":428,"percent_change":998,"volume":999,"transactions":9,"vwap":939},"2026-03-23",1.96,45900,{"date":1001,"open":938,"high":917,"low":938,"close":931,"change":113,"percent_change":1002,"volume":1003,"transactions":9,"vwap":931},"2026-03-20",-1.92,271100,{"date":1005,"open":917,"high":739,"low":993,"close":939,"change":704,"percent_change":1006,"volume":1007,"transactions":9,"vwap":939},"2026-03-19",-5.45,1994400,{"date":1009,"open":875,"high":875,"low":939,"close":917,"change":662,"percent_change":1010,"volume":810,"transactions":9,"vwap":917},"2026-03-18",-3.51,{"date":1012,"open":912,"high":924,"low":939,"close":923,"change":821,"percent_change":1013,"volume":1014,"transactions":9,"vwap":923},"2026-03-17",7.55,68200,{"date":1016,"open":932,"high":917,"low":938,"close":918,"change":821,"percent_change":989,"volume":1017,"transactions":9,"vwap":918},"2026-03-16",69500,{"date":1019,"open":938,"high":932,"low":938,"close":937,"change":428,"percent_change":1020,"volume":1021,"transactions":9,"vwap":937},"2026-03-13",2.08,43200,{"date":1023,"open":931,"high":918,"low":938,"close":938,"change":113,"percent_change":981,"volume":1024,"transactions":9,"vwap":938},"2026-03-12",90700,{"date":1026,"open":932,"high":918,"low":938,"close":937,"change":704,"percent_change":994,"volume":1027,"transactions":9,"vwap":937},"2026-03-11",47500,{"date":1029,"open":937,"high":912,"low":937,"close":939,"change":740,"percent_change":1030,"volume":955,"transactions":9,"vwap":939},"2026-03-10",6.12,{"date":1032,"open":937,"high":931,"low":938,"close":937,"change":617,"percent_change":617,"volume":1033,"transactions":9,"vwap":937},"2026-03-09",138000,{"date":1035,"open":939,"high":912,"low":938,"close":937,"change":745,"percent_change":985,"volume":1036,"transactions":9,"vwap":937},"2026-03-06",156800,{"date":1038,"open":566,"high":923,"low":918,"close":918,"change":662,"percent_change":262,"volume":1039,"transactions":9,"vwap":918},"2026-03-05",26800,{"date":1041,"open":937,"high":566,"low":937,"close":917,"change":464,"percent_change":1042,"volume":1043,"transactions":9,"vwap":917},"2026-03-04",10,63700,{"date":1045,"open":939,"high":939,"low":937,"close":932,"change":617,"percent_change":617,"volume":1046,"transactions":9,"vwap":932},"2026-03-03",78800,{"date":1048,"open":980,"high":939,"low":980,"close":932,"change":617,"percent_change":617,"volume":1049,"transactions":9,"vwap":932},"2026-03-02",103800,{"date":1051,"open":917,"high":917,"low":937,"close":932,"change":745,"percent_change":1052,"volume":1053,"transactions":9,"vwap":932},"2026-02-27",-7.41,283200,{"date":1055,"open":918,"high":566,"low":918,"close":912,"change":428,"percent_change":1056,"volume":1057,"transactions":9,"vwap":912},"2026-02-26",1.89,69100,{"date":1059,"open":924,"high":924,"low":918,"close":918,"change":662,"percent_change":262,"volume":1060,"transactions":9,"vwap":918},"2026-02-25",126200,{"date":1062,"open":870,"high":277,"low":917,"close":917,"change":745,"percent_change":1063,"volume":1064,"transactions":9,"vwap":917},"2026-02-24",-6.78,73500,{"date":1066,"open":679,"high":703,"low":875,"close":875,"change":1067,"percent_change":1068,"volume":720,"transactions":9,"vwap":875},"2026-02-23",-0.07,-10.61,{"date":1070,"open":875,"high":755,"low":924,"close":709,"change":965,"percent_change":1071,"volume":1072,"transactions":9,"vwap":709},"2026-02-20",13.79,490500,{"date":1074,"open":566,"high":314,"low":566,"close":924,"change":740,"percent_change":1075,"volume":1076,"transactions":9,"vwap":924},"2026-02-19",5.45,40900,{"date":1078,"open":918,"high":923,"low":918,"close":917,"change":642,"percent_change":1079,"volume":1080,"transactions":9,"vwap":917},"2026-02-18",3.77,52900,{"date":1082,"open":924,"high":924,"low":939,"close":918,"change":704,"percent_change":1083,"volume":1084,"transactions":9,"vwap":918},"2026-02-17",-5.36,101900,{"date":1086,"open":924,"high":924,"low":566,"close":566,"change":662,"percent_change":1087,"volume":1088,"transactions":9,"vwap":566},"2026-02-13",-3.45,33900,{"date":1090,"open":875,"high":679,"low":912,"close":924,"change":617,"percent_change":617,"volume":1091,"transactions":9,"vwap":924},"2026-02-12",201800,{"date":1093,"open":314,"high":314,"low":923,"close":924,"change":662,"percent_change":1094,"volume":1095,"transactions":9,"vwap":924},"2026-02-11",-3.33,214400,{"date":1097,"open":875,"high":679,"low":875,"close":870,"change":617,"percent_change":617,"volume":1098,"transactions":9,"vwap":870},"2026-02-10",159300,{"date":1100,"open":277,"high":679,"low":924,"close":870,"change":704,"percent_change":1101,"volume":1102,"transactions":9,"vwap":870},"2026-02-09",-4.76,147000,{"date":1104,"open":750,"high":703,"low":314,"close":277,"change":745,"percent_change":1105,"volume":1106,"transactions":9,"vwap":277},"2026-02-06",-5.97,114000,{"date":1108,"open":713,"high":718,"low":674,"close":674,"change":704,"percent_change":1109,"volume":1110,"transactions":9,"vwap":674},"2026-02-05",-4.29,68000,{"date":1112,"open":718,"high":739,"low":750,"close":713,"change":428,"percent_change":1113,"volume":1114,"transactions":9,"vwap":713},"2026-02-04",1.45,29700,{"date":1116,"open":718,"high":766,"low":674,"close":703,"change":662,"percent_change":835,"volume":1117,"transactions":9,"vwap":703},"2026-02-03",81400,{"date":1119,"open":703,"high":718,"low":750,"close":718,"change":740,"percent_change":1120,"volume":1121,"transactions":9,"vwap":718},"2026-02-02",4.41,189300,{"date":1123,"open":718,"high":755,"low":750,"close":750,"change":704,"percent_change":1124,"volume":1125,"transactions":9,"vwap":750},"2026-01-30",-4.23,90900,{"date":1127,"open":734,"high":734,"low":713,"close":718,"change":617,"percent_change":617,"volume":1128,"transactions":9,"vwap":718},"2026-01-29",89500,{"date":1130,"open":739,"high":766,"low":713,"close":718,"change":617,"percent_change":617,"volume":1131,"transactions":9,"vwap":718},"2026-01-28",61100,{"date":1133,"open":766,"high":766,"low":718,"close":718,"change":745,"percent_change":1134,"volume":1135,"transactions":9,"vwap":718},"2026-01-27",-5.33,90200,{"date":1137,"open":734,"high":774,"low":734,"close":766,"change":642,"percent_change":1138,"volume":1139,"transactions":9,"vwap":766},"2026-01-26",2.74,73200,{"date":1141,"open":774,"high":809,"low":739,"close":755,"change":846,"percent_change":1142,"volume":1143,"transactions":9,"vwap":755},"2026-01-23",-6.41,184600,{"date":1145,"open":1146,"high":1147,"low":774,"close":1148,"change":662,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-01-22",0.80000001,0.81,0.77999997,-2.5,116700,{"date":1152,"open":1147,"high":816,"low":809,"close":1146,"change":662,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1146},"2026-01-21",-2.44,118800,{"date":1156,"open":1157,"high":1157,"low":1146,"close":816,"change":745,"percent_change":1158,"volume":1159,"transactions":9,"vwap":816},"2026-01-20",0.87,-4.65,82600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":704,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-01-16",0.88999999,0.92000002,0.83999997,0.86000001,-3.37,76200,{"date":1169,"open":1163,"high":1170,"low":1165,"close":1162,"change":113,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1162},"2026-01-15",0.93000001,-1.11,164400,{"date":1174,"open":1175,"high":1170,"low":1176,"close":1175,"change":428,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-01-14",0.89999998,0.88,1.12,257900,{"date":1180,"open":1170,"high":1181,"low":1176,"close":1162,"change":745,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1162},"2026-01-13",0.94999999,-4.3,121800,{"date":1185,"open":1170,"high":1186,"low":1162,"close":1170,"change":113,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1170},"2026-01-12",0.94,-1.06,75700,{"date":1190,"open":1186,"high":1181,"low":1191,"close":1186,"change":642,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1186},"2026-01-09",0.91000003,2.17,113200,{"date":1195,"open":1163,"high":1196,"low":1162,"close":1163,"change":617,"percent_change":617,"volume":1197,"transactions":9,"vwap":1163},"2026-01-08",0.95999998,57600,{"date":1199,"open":1175,"high":1200,"low":1162,"close":1163,"change":740,"percent_change":89,"volume":1201,"transactions":9,"vwap":1163},"2026-01-07",0.98000002,74200,{"date":1203,"open":1181,"high":1181,"low":1176,"close":1162,"change":704,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1162},"2026-01-06",-3.26,70600,{"date":1207,"open":1175,"high":1170,"low":1162,"close":1163,"change":642,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1163},"2026-01-05",2.22,132100,{"date":1211,"open":1181,"high":1181,"low":1175,"close":1175,"change":662,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1175},"2026-01-02",-2.17,96200,{"date":1215,"open":1162,"high":1163,"low":1165,"close":1163,"change":642,"percent_change":1208,"volume":1216,"transactions":9,"vwap":1163},"2025-12-31",88500,{"date":1218,"open":1165,"high":1191,"low":1165,"close":1175,"change":821,"percent_change":97,"volume":1219,"transactions":9,"vwap":1175},"2025-12-30",513900,{"date":1221,"open":1163,"high":1186,"low":1165,"close":1165,"change":1067,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1165},"2025-12-29",-7.53,975700,{"date":1225,"open":1181,"high":1200,"low":1162,"close":1170,"change":617,"percent_change":617,"volume":1226,"transactions":9,"vwap":1170},"2025-12-26",62600,{"date":1228,"open":1191,"high":1170,"low":1165,"close":1170,"change":740,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1170},"2025-12-24",3.33,76500,{"date":1232,"open":1165,"high":1233,"low":1165,"close":1175,"change":740,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1175},"2025-12-23",0.97000003,3.45,273900,{"date":1237,"open":1181,"high":1238,"low":1239,"close":1157,"change":1067,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1157},"2025-12-22",0.99000001,0.82999998,-7.45,1043400,{"date":1243,"open":47,"high":47,"low":1191,"close":1186,"change":1067,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1186},"2025-12-19",-6.93,1391400,{"date":1247,"open":1248,"high":1249,"low":103,"close":103,"change":846,"percent_change":1250,"volume":1251,"transactions":9,"vwap":103},"2025-12-18",1.08,1.09,-4.72,460400,{"date":1253,"open":1248,"high":1254,"low":1238,"close":1255,"change":745,"percent_change":262,"volume":1256,"transactions":9,"vwap":1255},"2025-12-17",1.1,1.06,322400,{"date":1258,"open":1259,"high":1177,"low":1260,"close":1254,"change":642,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1254},"2025-12-16",1.07,1.04,1.85,299300,{"date":1264,"open":118,"high":1265,"low":1260,"close":1248,"change":1266,"percent_change":899,"volume":1267,"transactions":9,"vwap":1248},"2025-12-15",1.16,-0.06,275500,{"date":1269,"open":83,"high":1270,"low":1254,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-12-12",1.44,1.14,-0.42,-26.92,910100,{"date":1276,"open":1277,"high":26,"low":1260,"close":1278,"change":226,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-12-11",1.11,1.56,44.44,2131200,{"date":1282,"open":1248,"high":1271,"low":103,"close":1248,"change":662,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1248},"2025-12-10",-1.82,225800,{"date":1286,"open":1271,"high":1265,"low":1248,"close":1254,"change":704,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1254},"2025-12-09",-2.65,105100,{"date":1290,"open":1291,"high":1292,"low":103,"close":118,"change":113,"percent_change":1293,"volume":1294,"transactions":9,"vwap":118},"2025-12-08",1.15,1.18,-0.88,93800,{"date":1296,"open":1297,"high":1297,"low":1277,"close":1271,"change":428,"percent_change":1176,"volume":1298,"transactions":9,"vwap":1271},"2025-12-05",1.23,161200,{"date":1300,"open":1255,"high":1301,"low":1302,"close":118,"change":108,"percent_change":1303,"volume":1304,"transactions":9,"vwap":118},"2025-12-04",1.22,1.03,5.61,257300,{"date":1306,"open":1200,"high":1248,"low":1200,"close":1259,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1259},"2025-12-03",0.11,11.46,217400,{"date":1311,"open":1163,"high":1200,"low":1163,"close":1196,"change":821,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1196},"2025-12-02",4.35,108400,{"date":1315,"open":1200,"high":1200,"low":1163,"close":1163,"change":846,"percent_change":1316,"volume":1114,"transactions":9,"vwap":1163},"2025-12-01",-5.15,{"date":1318,"open":1175,"high":47,"low":1175,"close":1233,"change":108,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1233},"2025-11-28",6.59,59800,{"date":1322,"open":1170,"high":1233,"low":1191,"close":1191,"change":704,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1191},"2025-11-26",-3.19,62900,{"date":1326,"open":1186,"high":1233,"low":1163,"close":1186,"change":642,"percent_change":1192,"volume":1327,"transactions":9,"vwap":1186},"2025-11-25",31700,{"date":1329,"open":1175,"high":1170,"low":1175,"close":1163,"change":642,"percent_change":1208,"volume":1330,"transactions":9,"vwap":1163},"2025-11-24",31800,{"date":1332,"open":1162,"high":1186,"low":1176,"close":1175,"change":617,"percent_change":617,"volume":1333,"transactions":9,"vwap":1175},"2025-11-21",48900,{"date":1335,"open":1191,"high":1170,"low":1175,"close":1175,"change":617,"percent_change":617,"volume":1336,"transactions":9,"vwap":1175},"2025-11-20",35400,{"date":1338,"open":1176,"high":1191,"low":1176,"close":1175,"change":642,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1175},"2025-11-19",2.27,72200,{"date":1342,"open":1176,"high":1163,"low":1176,"close":1176,"change":113,"percent_change":1343,"volume":1320,"transactions":9,"vwap":1176},"2025-11-18",-1.12,{"date":1345,"open":1175,"high":1181,"low":1162,"close":1162,"change":704,"percent_change":1204,"volume":1346,"transactions":9,"vwap":1162},"2025-11-17",40600,{"date":1348,"open":1186,"high":1196,"low":1191,"close":1163,"change":745,"percent_change":767,"volume":1349,"transactions":9,"vwap":1163},"2025-11-14",43600,{"date":1351,"open":1238,"high":1238,"low":1170,"close":1196,"change":428,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1196},"2025-11-13",1.05,23500,{"date":1355,"open":1175,"high":47,"low":1175,"close":1181,"change":428,"percent_change":1255,"volume":1356,"transactions":9,"vwap":1181},"2025-11-12",56200,{"date":1358,"open":1175,"high":1181,"low":1162,"close":1186,"change":821,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1186},"2025-11-11",4.44,27900,{"date":1362,"open":1191,"high":1181,"low":1175,"close":1175,"change":745,"percent_change":1363,"volume":771,"transactions":9,"vwap":1175},"2025-11-10",-4.26,{"date":1365,"open":1186,"high":1181,"low":1191,"close":1186,"change":113,"percent_change":302,"volume":1366,"transactions":9,"vwap":1186},"2025-11-07",18400,{"date":1368,"open":1170,"high":1196,"low":1170,"close":1181,"change":617,"percent_change":617,"volume":1369,"transactions":9,"vwap":1181},"2025-11-06",19000,{"date":1371,"open":1175,"high":47,"low":1175,"close":1181,"change":740,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1181},"2025-11-05",3.26,104100,{"date":1375,"open":1170,"high":1200,"low":1191,"close":1163,"change":662,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1163},"2025-11-04",-2.13,30200,{"date":1379,"open":47,"high":47,"low":1170,"close":1186,"change":1266,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1186},"2025-11-03",-6,74100,{"date":1383,"open":90,"high":90,"low":1233,"close":47,"change":662,"percent_change":1384,"volume":1385,"transactions":9,"vwap":47},"2025-10-31",-1.96,35300,{"date":1387,"open":1259,"high":1259,"low":47,"close":90,"change":1266,"percent_change":1388,"volume":1389,"transactions":9,"vwap":90},"2025-10-30",-5.56,72700,{"date":1391,"open":1302,"high":1248,"low":90,"close":1248,"change":740,"percent_change":1392,"volume":1057,"transactions":9,"vwap":1248},"2025-10-29",2.86,{"date":1394,"open":1352,"high":1248,"low":1302,"close":1352,"change":428,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1352},"2025-10-28",0.96,41600,{"date":1398,"open":1259,"high":1249,"low":1302,"close":1260,"change":846,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1260},"2025-10-27",-4.59,55100,{"date":1402,"open":1254,"high":118,"low":1248,"close":1249,"change":113,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1249},"2025-10-24",-0.91,37900,{"date":1406,"open":1248,"high":1271,"low":1248,"close":1254,"change":821,"percent_change":1079,"volume":1407,"transactions":9,"vwap":1254},"2025-10-23",28600,{"date":1409,"open":1302,"high":1249,"low":1302,"close":1255,"change":428,"percent_change":1410,"volume":1076,"transactions":9,"vwap":1255},"2025-10-22",0.95,{"date":1412,"open":1249,"high":1277,"low":1260,"close":1352,"change":662,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1352},"2025-10-21",-1.87,72800,{"date":1416,"open":1260,"high":1177,"low":90,"close":1259,"change":642,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1259},"2025-10-20",1.9,103400,{"date":1420,"open":1352,"high":1255,"low":47,"close":1352,"change":617,"percent_change":617,"volume":1421,"transactions":9,"vwap":1352},"2025-10-17",69000,{"date":1423,"open":1302,"high":1259,"low":47,"close":1352,"change":428,"percent_change":1395,"volume":896,"transactions":9,"vwap":1352},"2025-10-16",{"date":1425,"open":1177,"high":118,"low":1302,"close":1260,"change":428,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1260},"2025-10-15",0.97,61300,{"date":1429,"open":1352,"high":1249,"low":1302,"close":1302,"change":662,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1302},"2025-10-14",-1.9,36200,{"date":1433,"open":1248,"high":1271,"low":1260,"close":1352,"change":662,"percent_change":1413,"volume":1434,"transactions":9,"vwap":1352},"2025-10-13",56300,{"date":1436,"open":1271,"high":1292,"low":1302,"close":1259,"change":1067,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1259},"2025-10-10",-6.14,239600,{"date":1440,"open":1292,"high":1441,"low":1271,"close":1271,"change":1266,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1271},"2025-10-09",1.21,-5,47600,{"date":1445,"open":1446,"high":1447,"low":61,"close":1446,"change":642,"percent_change":176,"volume":1448,"transactions":9,"vwap":1446},"2025-10-08",1.2,1.25,37000,{"date":1450,"open":1447,"high":1451,"low":1265,"close":1292,"change":846,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1292},"2025-10-07",1.27,-4.07,51700,{"date":1455,"open":1456,"high":1457,"low":1297,"close":1297,"change":617,"percent_change":617,"volume":818,"transactions":9,"vwap":1297},"2025-10-06",1.26,1.3,{"date":1459,"open":1447,"high":1460,"low":1446,"close":1297,"change":704,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1297},"2025-10-03",1.31,-2.38,36000,{"date":1464,"open":1457,"high":1457,"low":1446,"close":1456,"change":662,"percent_change":675,"volume":1465,"transactions":9,"vwap":1456},"2025-10-02",84500,{"date":1467,"open":375,"high":1457,"low":1456,"close":1468,"change":704,"percent_change":1469,"volume":848,"transactions":9,"vwap":1468},"2025-10-01",1.28,-2.29,{"date":1471,"open":83,"high":1472,"low":375,"close":1460,"change":704,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1460},"2025-09-30",1.37,-2.24,26600,{"date":1476,"open":1477,"high":1477,"low":1478,"close":83,"change":113,"percent_change":1479,"volume":1480,"transactions":9,"vwap":83},"2025-09-29",1.35,1.33,-0.74,17400,{"date":1482,"open":1457,"high":1483,"low":1457,"close":1477,"change":464,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1477},"2025-09-26",1.36,3.85,52100,{"date":1487,"open":375,"high":1478,"low":375,"close":1457,"change":662,"percent_change":855,"volume":1488,"transactions":9,"vwap":1457},"2025-09-25",35500,{"date":1490,"open":1491,"high":1472,"low":1457,"close":1491,"change":617,"percent_change":617,"volume":1492,"transactions":9,"vwap":1491},"2025-09-24",1.32,59100,{"date":1494,"open":1495,"high":1113,"low":1460,"close":1491,"change":1496,"percent_change":746,"volume":1497,"transactions":9,"vwap":1491},"2025-09-23",1.39,-0.08,98700,{"date":1499,"open":1500,"high":1501,"low":1472,"close":1500,"change":642,"percent_change":1113,"volume":1502,"transactions":9,"vwap":1500},"2025-09-22",1.4,1.42,54600,{"date":1504,"open":1113,"high":1505,"low":1506,"close":1506,"change":1496,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-09-19",1.47,1.38,-5.48,132500,{"date":1510,"open":1511,"high":1512,"low":1501,"close":1512,"change":464,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-09-18",1.43,1.46,3.55,27100,{"date":1516,"open":1270,"high":1517,"low":775,"close":775,"change":113,"percent_change":1518,"volume":1519,"transactions":9,"vwap":775},"2025-09-17",1.48,-0.7,18700,{"date":1521,"open":1113,"high":1113,"low":775,"close":1501,"change":704,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1501},"2025-09-16",-2.07,11800,{"date":1525,"open":719,"high":719,"low":1511,"close":1113,"change":745,"percent_change":1526,"volume":1488,"transactions":9,"vwap":1113},"2025-09-15",-2.68,{"date":1528,"open":1511,"high":1529,"low":1495,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-09-12",1.49,0.1,7.19,79600,{"date":1534,"open":1456,"high":775,"low":1456,"close":1495,"change":903,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1495},"2025-09-11",10.32,542100,{"date":1538,"open":1456,"high":1468,"low":1539,"close":1456,"change":704,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1456},"2025-09-10",1.24,-2.33,33500,{"date":1543,"open":1447,"high":375,"low":1297,"close":375,"change":740,"percent_change":1544,"volume":1545,"transactions":9,"vwap":375},"2025-09-09",2.38,138800,{"date":1547,"open":1297,"high":1456,"low":1441,"close":1456,"change":642,"percent_change":429,"volume":1548,"transactions":9,"vwap":1456},"2025-09-08",48100,{"date":1550,"open":1491,"high":1491,"low":1446,"close":1539,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1539},"2025-09-05",-0.09,-6.77,698400,{"date":1555,"open":375,"high":83,"low":1451,"close":1478,"change":740,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1478},"2025-09-04",2.31,993600,{"date":1559,"open":1491,"high":1477,"low":1451,"close":1457,"change":704,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1457},"2025-09-03",-2.26,347500,{"date":1563,"open":375,"high":1477,"low":375,"close":1478,"change":821,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1478},"2025-09-02",3.1,75200,{"date":1567,"open":1460,"high":1477,"low":1468,"close":375,"change":662,"percent_change":1568,"volume":1569,"transactions":9,"vwap":375},"2025-08-29",-1.53,53800,{"date":1571,"open":1460,"high":1477,"low":1468,"close":1460,"change":617,"percent_change":617,"volume":905,"transactions":9,"vwap":1460},"2025-08-28",{"date":1573,"open":1512,"high":1505,"low":1451,"close":1460,"change":428,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1460},"2025-08-27",0.77,285500,{"date":1577,"open":1477,"high":1483,"low":375,"close":1457,"change":704,"percent_change":1560,"volume":1578,"transactions":9,"vwap":1457},"2025-08-26",101000,{"date":1580,"open":1477,"high":1501,"low":1491,"close":1478,"change":113,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1478},"2025-08-25",-0.75,63100,{"date":1584,"open":1457,"high":1495,"low":1468,"close":83,"change":464,"percent_change":1585,"volume":1586,"transactions":9,"vwap":83},"2025-08-22",3.88,209100,{"date":1588,"open":1457,"high":1460,"low":375,"close":375,"change":704,"percent_change":560,"volume":1589,"transactions":9,"vwap":375},"2025-08-21",50300,{"date":1591,"open":1457,"high":1491,"low":375,"close":1491,"change":642,"percent_change":726,"volume":1592,"transactions":9,"vwap":1491},"2025-08-20",351900,{"date":1594,"open":1506,"high":775,"low":1457,"close":1457,"change":846,"percent_change":954,"volume":1595,"transactions":9,"vwap":1457},"2025-08-19",89600,{"date":1597,"open":1468,"high":1472,"low":1451,"close":1477,"change":965,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1477},"2025-08-18",6.3,82900,{"date":1601,"open":1447,"high":1457,"low":1447,"close":1451,"change":745,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1451},"2025-08-15",-3.05,109200,{"date":1605,"open":1447,"high":1491,"low":1539,"close":1460,"change":821,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1460},"2025-08-14",3.15,78600,{"date":1609,"open":1468,"high":375,"low":1297,"close":1451,"change":617,"percent_change":617,"volume":1610,"transactions":9,"vwap":1451},"2025-08-13",138200,{"date":1612,"open":1441,"high":1457,"low":1441,"close":1451,"change":464,"percent_change":188,"volume":1613,"transactions":9,"vwap":1451},"2025-08-12",89300,{"date":1615,"open":1441,"high":1451,"low":1446,"close":1301,"change":642,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1301},"2025-08-11",1.67,93500,{"date":1619,"open":375,"high":1491,"low":1446,"close":1446,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1446},"2025-08-08",-0.1,-7.69,123400,{"date":1624,"open":1506,"high":1495,"low":1457,"close":1457,"change":1496,"percent_change":892,"volume":1625,"transactions":9,"vwap":1457},"2025-08-07",628600,{"date":1627,"open":1472,"high":1495,"low":1478,"close":1506,"change":642,"percent_change":1505,"volume":1628,"transactions":9,"vwap":1506},"2025-08-06",130800,{"date":1630,"open":375,"high":775,"low":375,"close":1483,"change":971,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1483},"2025-08-05",5.43,328000,{"date":1634,"open":1460,"high":1477,"low":1456,"close":375,"change":740,"percent_change":1544,"volume":1635,"transactions":9,"vwap":375},"2025-08-04",179600,{"date":1637,"open":1457,"high":1491,"low":1539,"close":1456,"change":745,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1456},"2025-08-01",-3.08,219800,{"date":1641,"open":1477,"high":1477,"low":375,"close":1457,"change":704,"percent_change":1560,"volume":1642,"transactions":9,"vwap":1457},"2025-07-31",170300,{"date":1644,"open":1472,"high":1506,"low":1457,"close":1478,"change":704,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1478},"2025-07-30",-2.21,311900,{"date":1648,"open":1500,"high":1505,"low":1477,"close":1483,"change":745,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1483},"2025-07-29",-2.86,320300,{"date":1652,"open":1511,"high":1270,"low":1472,"close":1500,"change":662,"percent_change":751,"volume":1653,"transactions":9,"vwap":1500},"2025-07-28",335600,{"date":1655,"open":1501,"high":1270,"low":1495,"close":1501,"change":428,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1501},"2025-07-25",0.71,138700,{"date":1659,"open":1517,"high":1517,"low":1500,"close":775,"change":1551,"percent_change":1380,"volume":1660,"transactions":9,"vwap":775},"2025-07-24",194000,{"date":1662,"open":1663,"high":1663,"low":1529,"close":1664,"change":1496,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-07-23",1.6,1.5,-5.06,273300,{"date":1668,"open":1505,"high":176,"low":1505,"close":26,"change":1307,"percent_change":1669,"volume":1670,"transactions":9,"vwap":26},"2025-07-22",7.48,547200,{"date":1672,"open":1491,"high":1505,"low":1491,"close":1505,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1505},"2025-07-21",0.16,12.21,206200,{"date":1677,"open":1468,"high":1491,"low":1447,"close":1460,"change":642,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1460},"2025-07-18",1.55,670700,{"date":1681,"open":1539,"high":1477,"low":1297,"close":375,"change":108,"percent_change":1682,"volume":1683,"transactions":9,"vwap":375},"2025-07-17",4.88,424600,{"date":1685,"open":1271,"high":1539,"low":1277,"close":1297,"change":1530,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1297},"2025-07-16",8.85,117600,{"date":1689,"open":1690,"high":1446,"low":118,"close":118,"change":846,"percent_change":1691,"volume":1692,"transactions":9,"vwap":118},"2025-07-15",1.17,-4.24,95400,{"date":1694,"open":1446,"high":1301,"low":1690,"close":1292,"change":662,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1292},"2025-07-14",-1.67,32600,{"date":1698,"open":1265,"high":1446,"low":1265,"close":1446,"change":740,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1446},"2025-07-11",2.56,65700,{"date":1702,"open":1177,"high":1441,"low":1177,"close":1690,"change":464,"percent_change":1703,"volume":872,"transactions":9,"vwap":1690},"2025-07-10",4.46,{"date":1705,"open":1690,"high":1292,"low":1254,"close":1177,"change":846,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1177},"2025-07-09",-4.27,108300,{"date":1709,"open":1301,"high":1297,"low":1690,"close":1690,"change":846,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1690},"2025-07-08",-4.1,159100,{"date":1713,"open":1446,"high":1447,"low":1446,"close":1301,"change":642,"percent_change":1616,"volume":1714,"transactions":9,"vwap":1301},"2025-07-07",151500,{"date":1716,"open":1446,"high":1539,"low":1446,"close":1446,"change":642,"percent_change":176,"volume":1717,"transactions":9,"vwap":1446},"2025-07-03",152700,{"date":1719,"open":1271,"high":61,"low":1271,"close":1292,"change":740,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1292},"2025-07-02",2.61,185600,{"date":1723,"open":1254,"high":61,"low":1254,"close":1291,"change":821,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1291},"2025-07-01",3.6,429200,{"date":1727,"open":118,"high":1297,"low":1277,"close":1277,"change":662,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1277},"2025-06-30",-1.77,526700,{"date":1731,"open":1260,"high":1291,"low":47,"close":118,"change":1530,"percent_change":1732,"volume":1733,"transactions":9,"vwap":118},"2025-06-27",9.71,7795200,{"date":1735,"open":1259,"high":1254,"low":90,"close":1302,"change":745,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1302},"2025-06-26",-3.74,318000,{"date":1739,"open":1352,"high":1248,"low":1352,"close":1259,"change":428,"percent_change":1186,"volume":1740,"transactions":9,"vwap":1259},"2025-06-25",265100,{"date":1742,"open":1352,"high":1249,"low":1302,"close":1255,"change":428,"percent_change":1410,"volume":1743,"transactions":9,"vwap":1255},"2025-06-24",276900,{"date":1745,"open":90,"high":1352,"low":1200,"close":1352,"change":740,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1352},"2025-06-23",2.94,238900,{"date":1749,"open":1259,"high":1259,"low":90,"close":90,"change":113,"percent_change":1750,"volume":1751,"transactions":9,"vwap":90},"2025-06-20",-0.97,226800,{"date":1753,"open":1177,"high":118,"low":47,"close":1302,"change":1620,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1302},"2025-06-18",-8.85,1034200,{"date":1757,"open":1177,"high":1271,"low":1177,"close":118,"change":113,"percent_change":1293,"volume":1758,"transactions":9,"vwap":118},"2025-06-17",134600,{"date":1760,"open":1254,"high":1265,"low":1254,"close":1271,"change":642,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1271},"2025-06-16",1.79,187700,{"date":1764,"open":1177,"high":1271,"low":1177,"close":1177,"change":113,"percent_change":1293,"volume":1765,"transactions":9,"vwap":1177},"2025-06-13",131000,{"date":1767,"open":1265,"high":1265,"low":1177,"close":118,"change":704,"percent_change":1768,"volume":1769,"transactions":9,"vwap":118},"2025-06-12",-2.59,151900,{"date":1771,"open":1441,"high":1301,"low":1265,"close":1265,"change":704,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1265},"2025-06-11",-2.52,239100,{"date":1775,"open":1446,"high":1456,"low":1690,"close":61,"change":617,"percent_change":617,"volume":1776,"transactions":9,"vwap":61},"2025-06-10",147200,{"date":1778,"open":1352,"high":1468,"low":1352,"close":61,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":61},"2025-06-09",0.14,13.33,697500,{"date":1783,"open":1255,"high":1255,"low":47,"close":1352,"change":642,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1352},"2025-06-06",1.94,103200,{"date":1787,"open":1248,"high":118,"low":103,"close":1302,"change":846,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1302},"2025-06-05",-4.63,114400,{"date":1791,"open":1302,"high":1248,"low":90,"close":1248,"change":464,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1248},"2025-06-04",4.85,194700,{"date":1795,"open":1302,"high":1259,"low":1238,"close":1302,"change":617,"percent_change":617,"volume":1796,"transactions":9,"vwap":1302},"2025-06-03",144200,{"date":1798,"open":118,"high":118,"low":90,"close":1302,"change":1620,"percent_change":1754,"volume":1799,"transactions":9,"vwap":1302},"2025-06-02",240300,{"date":1801,"open":1447,"high":375,"low":1177,"close":118,"change":1802,"percent_change":1803,"volume":1758,"transactions":9,"vwap":118},"2025-05-30",-0.17,-13.08,{"date":1805,"open":1539,"high":1457,"low":1292,"close":1457,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1457},"2025-05-29",0.12,10.17,371500,{"date":1810,"open":1265,"high":1441,"low":1291,"close":1292,"change":740,"percent_change":1720,"volume":1811,"transactions":9,"vwap":1292},"2025-05-28",401300,{"date":1813,"open":1248,"high":1292,"low":1248,"close":1291,"change":108,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1291},"2025-05-27",5.5,322900,{"date":1817,"open":90,"high":1177,"low":90,"close":1249,"change":821,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1249},"2025-05-23",3.81,341300,{"date":1821,"open":47,"high":1255,"low":47,"close":1352,"change":740,"percent_change":1746,"volume":1822,"transactions":9,"vwap":1352},"2025-05-22",97000,{"date":1824,"open":1249,"high":1254,"low":47,"close":90,"change":1496,"percent_change":1825,"volume":1826,"transactions":9,"vwap":90},"2025-05-21",-7.27,126500,{"date":1828,"open":1255,"high":1177,"low":1352,"close":1254,"change":642,"percent_change":1261,"volume":1829,"transactions":9,"vwap":1254},"2025-05-20",118100,{"date":1831,"open":1254,"high":1277,"low":1259,"close":1248,"change":662,"percent_change":1283,"volume":1832,"transactions":9,"vwap":1248},"2025-05-19",100600,{"date":1834,"open":1260,"high":1254,"low":1260,"close":1254,"change":464,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1254},"2025-05-16",4.76,90000,{"date":1838,"open":1260,"high":1255,"low":47,"close":1352,"change":113,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1352},"2025-05-15",-0.94,85600,{"date":1842,"open":1277,"high":1277,"low":1352,"close":1255,"change":846,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1255},"2025-05-14",-4.5,127900,{"date":1846,"open":1177,"high":1177,"low":1255,"close":1277,"change":428,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1277},"2025-05-13",0.91,136900,{"date":1850,"open":1248,"high":1291,"low":1302,"close":1254,"change":1530,"percent_change":1042,"volume":1851,"transactions":9,"vwap":1254},"2025-05-12",315200,{"date":1853,"open":1238,"high":1260,"low":1238,"close":47,"change":113,"percent_change":1854,"volume":1855,"transactions":9,"vwap":47},"2025-05-09",-0.99,113900,{"date":1857,"open":1238,"high":1260,"low":1200,"close":103,"change":642,"percent_change":1858,"volume":1859,"transactions":9,"vwap":103},"2025-05-08",2.02,93300,{"date":1861,"open":1181,"high":90,"low":1186,"close":1238,"change":642,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1238},"2025-05-07",2.06,142800,{"date":1865,"open":103,"high":1249,"low":1170,"close":1233,"change":846,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1233},"2025-05-06",-4.9,159600,{"date":1869,"open":1291,"high":1446,"low":103,"close":90,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":90},"2025-05-05",-0.15,-12.82,167100,{"date":1874,"open":1352,"high":61,"low":1352,"close":1690,"change":1673,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1690},"2025-05-02",15.84,489100,{"date":1878,"open":1200,"high":1260,"low":1200,"close":103,"change":642,"percent_change":1858,"volume":1879,"transactions":9,"vwap":103},"2025-05-01",370700,{"date":1881,"open":1196,"high":1352,"low":1175,"close":1238,"change":821,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1238},"2025-04-30",4.21,500700,{"date":1885,"open":1170,"high":1233,"low":1175,"close":1181,"change":617,"percent_change":617,"volume":1886,"transactions":9,"vwap":1181},"2025-04-29",198900,{"date":1888,"open":1200,"high":47,"low":1186,"close":1181,"change":704,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1181},"2025-04-28",-3.06,144400,{"date":1892,"open":1181,"high":1238,"low":1163,"close":1200,"change":428,"percent_change":1302,"volume":1893,"transactions":9,"vwap":1200},"2025-04-25",309200,{"date":1895,"open":47,"high":103,"low":1181,"close":1233,"change":662,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1233},"2025-04-24",-2.02,433600,{"date":1899,"open":1186,"high":90,"low":1175,"close":1238,"change":464,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1238},"2025-04-23",5.32,429800,{"date":180,"open":1233,"high":1233,"low":1170,"close":1186,"change":704,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1186},-3.09,256400]