[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSP":3,"homepage-market-summary":34,"stock-historical-FSP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FSP","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},"Franklin Street Properties Corp","NYSE American",null,"REAL ESTATE INVESTMENT TRUSTS","Franklin Street Properties Corp is a real estate investment trust. The company is focused on commercial real estate investments in office markets and currently operate in only one segment: real estate operations. The principal revenue sources for its real estate operations include rental income from real estate leasing, property dispositions and fee income from asset\u002Fproperty management and development. The company provides asset management, property management, property accounting, investor and\u002For development services to its portfolio and Sponsored REIT through the company's subsidiaries.","28","Wakefield, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},12.1212,0.04,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},0.33,0.3681,0.3689,0.3683,-0.0383,-10.4,1092417,4096,0.3438,1.7,0.3152,608470.472375152,1.1,5367,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},2.05,542600,198048918.093788,-78.57,"2025-04-22",[186,187,197,208,218,227,235,244,253,263,272,281,290,299,308,319,330,341,351,360,371,379,387,397,408,418,428,438,449,459,470,480,490,501,510,519,527,538,548,557,566,577,587,596,606,615,624,633,642,651,660,667,677,687,697,703,707,711,717,722,726,729,732,735,739,742,745,750,755,761,765,768,772,778,784,792,797,805,811,815,818,822,826,830,834,838,841,845,849,853,856,860,864,867,870,874,878,881,885,888,891,894,897,901,905,909,912,917,921,925,929,932,937,941,944,948,951,954,957,960,964,968,971,975,979,983,987,990,994,997,1001,1005,1009,1012,1016,1020,1023,1026,1030,1033,1037,1040,1044,1047,1051,1056,1059,1063,1068,1071,1077,1084,1089,1093,1097,1101,1104,1108,1111,1116,1121,1126,1131,1135,1139,1143,1147,1151,1155,1160,1164,1168,1173,1177,1182,1185,1189,1193,1197,1200,1206,1211,1216,1220,1223,1226,1229,1232,1236,1240,1244,1247,1251,1254,1258,1262,1265,1269,1274,1277,1281,1284,1289,1293,1296,1300,1303,1307,1311,1315,1318,1322,1325,1328,1331,1334,1338,1341,1345,1348,1351,1355,1361,1367,1370,1374,1379,1384,1388,1394,1398,1404,1409,1417,1423,1429,1435,1438,1443,1447,1451,1455,1460,1466,1472,1475,1481,1487,1493,1499,1504,1508,1512,1516,1519,1523,1527,1531,1534,1538,1543,1547,1551,1556,1560,1564,1569,1573,1576,1580,1584,1587,1590,1594,1597,1600,1603,1606,1609,1613,1617,1620,1624,1627,1630,1634,1638,1641,1643,1646,1649,1652,1655,1658,1661,1664,1667,1672,1677,1681,1684,1687,1691,1694,1697,1700,1703,1706,1709,1713,1717,1720,1724,1727,1732,1736,1741,1744,1748,1751,1755,1758,1762,1766,1768,1771,1775,1778,1783,1787,1791,1794,1797,1801,1805,1809,1812,1816,1820,1825,1830,1834,1838,1841,1846,1850,1854,1858,1862,1867,1870,1873,1877,1881,1886,1889,1893,1897,1900,1904,1907,1911,1915,1918,1922],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",0.3702,0.3793,0.368,-0.0086,-2.28,1207998.868575,3647,0.3718,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",0.3615,0.3849,0.36,0.3769,0.0169,4.69,742033.209214,1812,0.3752,{"date":209,"open":210,"high":211,"low":212,"close":201,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",0.3429,0.3625,0.34,0.0179,5.23,483291.68259,2880,0.3535,{"date":219,"open":212,"high":220,"low":212,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",0.3508,0.3421,-0.0079,-2.26,355540.99665,1396,0.3435,{"date":228,"open":146,"high":229,"low":146,"close":156,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.3548,0.03,9.38,1737141.243101,1999,0.3339,{"date":236,"open":237,"high":238,"low":146,"close":146,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.3301,0.336401,-0.02,-5.88,1047607.99068,1542,0.3206,{"date":245,"open":246,"high":246,"low":247,"close":212,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.346,0.3205,0.007,2.1,343816.2446,1428,0.3368,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.345,0.3489,0.333,-0.007,-2.06,285428.2446,800,0.3405,{"date":264,"open":265,"high":266,"low":267,"close":212,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.335,0.35215,0.3302,0,731309.283802,1663,0.3436,{"date":273,"open":274,"high":275,"low":274,"close":212,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.325,0.348899,0.0248,7.87,2086141.521146,2981,0.3401,{"date":282,"open":283,"high":284,"low":30,"close":30,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.3338,0.3389,-0.0148,-4.48,747040.251899,2129,0.3234,{"date":291,"open":292,"high":293,"low":20,"close":20,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",0.3355,0.3374,-0.0052,-1.55,724582.220359,1310,0.3316,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.3444,0.3352,-0.0038,-1.12,182409.281268,953,0.3384,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",0.3491,0.3559,0.3375,0.339,-0.0069,-1.99,309033.035334,1637,0.341,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",0.3563,0.3695,0.3432,0.3459,-0.0061,-1.73,764205.820291,1374,0.3486,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",0.382,0.384,0.3483,0.352,-0.0318,-8.29,2943456.965643,4825,0.3569,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",0.41,0.3748,0.3838,-0.0227,-5.58,2574933.93354,3546,0.3931,{"date":352,"open":131,"high":353,"low":131,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",0.4087,0.4065,0.0022,0.54,389189.817104,1694,0.4109,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",0.401,0.4049,0.4001,0.4043,0.0037,0.92,99865.0523,576,0.402,{"date":372,"open":373,"high":374,"low":131,"close":375,"change":268,"percent_change":268,"volume":376,"transactions":377,"vwap":378},"2026-09-03",0.4013,0.4063,0.4006,195775.0523,830,0.4016,{"date":380,"open":381,"high":381,"low":382,"close":375,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":362},"2026-09-02",0.405,0.398,0.0003,0.07,720603.903132,1514,{"date":388,"open":389,"high":390,"low":382,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",0.4011,0.4069,0.4003,-0.0045,-1.11,377952.048806,812,0.4012,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",0.4031,0.4089,0.3956,0.4048,-0.0005,-0.12,1691164.76569,3539,0.4026,{"date":409,"open":410,"high":411,"low":381,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",0.4163,0.4195,0.4053,-0.0058,-1.41,628234.864706,2061,0.4104,{"date":419,"open":420,"high":421,"low":381,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",0.4272,0.4345,0.4111,-0.0066,-1.58,254657.388276,1163,0.4142,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.4372,0.4403,0.4177,-0.0194,-4.44,416125.442299,2484,0.4256,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",0.4668,0.4682,0.433,0.4371,-0.0259,-5.59,282601.317092,1498,0.452,{"date":450,"open":451,"high":452,"low":442,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.4491,0.4899,0.463,0.028,6.44,715091.083485,2208,0.4565,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",0.4458,0.4508,0.4325,0.435,-0.0111,-2.49,171806.732,1088,0.4415,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",0.4908,0.445,0.4461,-0.0438,-8.94,236154.492406,1320,0.465,{"date":481,"open":482,"high":483,"low":484,"close":452,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",0.4821,0.4939,0.4587,-0.0071,-1.43,326182.200488,2053,0.4843,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",0.467,0.5034,0.45655,0.497,0.0305,6.54,568327.3548,2619,0.4732,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":434,"volume":507,"transactions":508,"vwap":509},"2026-08-17",0.4897,0.447,0.4665,-0.0217,363201.541257,1340,0.4655,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":251,"vwap":518},"2026-08-14",0.4416,0.5,0.4882,0.042,9.41,218675.8907,0.4728,{"date":520,"open":521,"high":479,"low":522,"close":523,"change":524,"percent_change":126,"volume":525,"transactions":526,"vwap":448},"2026-08-13",0.4471,0.4453,0.4462,0.0011,102441.819169,1628,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.4422,0.4585,0.43995,0.4451,0.0051,1.16,142586.069936,1008,0.4494,{"date":539,"open":464,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",0.4605,0.4306,0.44,0.0047,1.08,384621.919401,1201,0.4499,{"date":549,"open":550,"high":550,"low":464,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.4654,0.4353,-0.0147,-3.27,325566.806723,1590,0.4387,{"date":558,"open":505,"high":559,"low":542,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",0.468,0.45,-0.0025,-0.55,296892.69413,1039,0.4488,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.4641,0.46735,0.442,0.4525,-0.009,-1.95,315385.042406,1659,0.4555,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",0.4737,0.4611,0.4615,-0.0035,-0.75,69557.0131,807,0.4625,{"date":588,"open":589,"high":590,"low":591,"close":479,"change":592,"percent_change":356,"volume":593,"transactions":594,"vwap":595},"2026-08-04",0.461,0.4798,0.45875,0.0025,216636.311311,1148,0.4658,{"date":597,"open":598,"high":599,"low":600,"close":586,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",0.4698,0.47705,0.46,0.0083,1.83,93965.976447,904,0.4636,{"date":607,"open":608,"high":609,"low":523,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":594,"vwap":614},"2026-07-31",0.4733,0.4805,0.4542,-0.0081,-1.75,153240.069253,0.4547,{"date":616,"open":617,"high":617,"low":560,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",0.4784,0.4623,-0.0175,-3.65,150766.4557,1297,0.462,{"date":625,"open":513,"high":626,"low":627,"close":590,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",0.5199,0.47,-0.0033,-0.68,440532.605627,1967,0.4809,{"date":634,"open":635,"high":57,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",0.449,0.4831,0.0422,9.57,806297.783649,2074,0.4722,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",0.4305,0.4409,0.0088,2.04,321725.448961,1092,0.4361,{"date":652,"open":522,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":645},"2026-07-24",0.4537,0.4317,0.4321,-0.0129,-2.9,602797.394383,2477,{"date":661,"open":662,"high":600,"low":662,"close":473,"change":592,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",0.4411,0.56,281083.6197,1377,0.4521,{"date":668,"open":608,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",0.4875,0.4406,0.4425,-0.031,-6.55,630284.5457,2122,0.4533,{"date":678,"open":679,"high":680,"low":641,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",0.4789,0.4935,0.4735,-0.0012,-0.25,213177.661359,1035,0.4817,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",0.4937,0.4701,0.4747,-0.0253,-5.06,121462.1167,1460,0.4764,{"date":698,"open":699,"high":513,"low":699,"close":513,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":513},"2026-07-17",0.47999999,0.02,4.17,148100,{"date":704,"open":705,"high":705,"low":699,"close":699,"change":268,"percent_change":268,"volume":706,"transactions":9,"vwap":699},"2026-07-16",0.49000001,260400,{"date":708,"open":705,"high":513,"low":699,"close":699,"change":116,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-07-15",-2.04,266300,{"date":712,"open":699,"high":713,"low":699,"close":705,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":705},"2026-07-14",0.50999999,0.01,2.08,240300,{"date":718,"open":713,"high":719,"low":699,"close":699,"change":720,"percent_change":240,"volume":721,"transactions":9,"vwap":699},"2026-07-13",0.52999997,-0.03,236000,{"date":723,"open":724,"high":724,"low":699,"close":713,"change":268,"percent_change":268,"volume":725,"transactions":9,"vwap":713},"2026-07-10",0.51999998,681800,{"date":727,"open":724,"high":724,"low":713,"close":713,"change":268,"percent_change":268,"volume":728,"transactions":9,"vwap":713},"2026-07-09",133800,{"date":730,"open":713,"high":713,"low":713,"close":713,"change":268,"percent_change":268,"volume":731,"transactions":9,"vwap":713},"2026-07-08",298300,{"date":733,"open":713,"high":719,"low":713,"close":713,"change":268,"percent_change":268,"volume":734,"transactions":9,"vwap":713},"2026-07-07",493100,{"date":736,"open":724,"high":719,"low":713,"close":713,"change":116,"percent_change":737,"volume":738,"transactions":9,"vwap":713},"2026-07-06",-1.92,180300,{"date":740,"open":724,"high":719,"low":724,"close":724,"change":268,"percent_change":268,"volume":741,"transactions":9,"vwap":724},"2026-07-02",352600,{"date":743,"open":724,"high":719,"low":724,"close":724,"change":268,"percent_change":268,"volume":744,"transactions":9,"vwap":724},"2026-07-01",384300,{"date":746,"open":719,"high":747,"low":724,"close":724,"change":116,"percent_change":748,"volume":749,"transactions":9,"vwap":724},"2026-06-30",0.55000001,-1.89,823900,{"date":751,"open":719,"high":752,"low":724,"close":719,"change":700,"percent_change":753,"volume":754,"transactions":9,"vwap":719},"2026-06-29",0.54000002,3.92,365800,{"date":756,"open":752,"high":757,"low":713,"close":713,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":713},"2026-06-26",0.56999999,-0.04,-7.27,10561200,{"date":762,"open":719,"high":757,"low":719,"close":747,"change":714,"percent_change":763,"volume":764,"transactions":9,"vwap":747},"2026-06-25",1.85,813000,{"date":766,"open":752,"high":757,"low":752,"close":752,"change":268,"percent_change":268,"volume":767,"transactions":9,"vwap":752},"2026-06-24",624900,{"date":769,"open":747,"high":757,"low":719,"close":752,"change":239,"percent_change":770,"volume":771,"transactions":9,"vwap":752},"2026-06-23",-3.57,1113400,{"date":773,"open":774,"high":775,"low":752,"close":663,"change":239,"percent_change":776,"volume":777,"transactions":9,"vwap":663},"2026-06-22",0.58999997,0.60000002,-3.45,923900,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":720,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-18",0.63,0.57999998,-4.92,1246800,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",0.63999999,0.64999998,0.61000001,-0.06,-8.96,530600,{"date":793,"open":780,"high":794,"low":780,"close":794,"change":17,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-16",0.67000002,6.35,388100,{"date":798,"open":799,"high":800,"low":801,"close":780,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":780},"2026-06-15",0.69,0.70999998,0.62,-0.05,-7.35,1066400,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":268,"percent_change":268,"volume":810,"transactions":9,"vwap":809},"2026-06-12",0.72000003,0.74000001,0.68000001,440900,{"date":812,"open":786,"high":800,"low":780,"close":809,"change":17,"percent_change":813,"volume":814,"transactions":9,"vwap":809},"2026-06-11",6.25,754000,{"date":816,"open":787,"high":787,"low":780,"close":786,"change":268,"percent_change":268,"volume":817,"transactions":9,"vwap":786},"2026-06-10",340100,{"date":819,"open":794,"high":809,"low":788,"close":786,"change":714,"percent_change":820,"volume":821,"transactions":9,"vwap":786},"2026-06-09",1.59,325400,{"date":823,"open":663,"high":786,"low":663,"close":780,"change":111,"percent_change":824,"volume":825,"transactions":9,"vwap":780},"2026-06-08",10.53,896600,{"date":827,"open":663,"high":774,"low":719,"close":757,"change":700,"percent_change":828,"volume":829,"transactions":9,"vwap":757},"2026-06-05",3.64,676800,{"date":831,"open":719,"high":757,"low":719,"close":747,"change":230,"percent_change":832,"volume":833,"transactions":9,"vwap":747},"2026-06-04",5.77,1001900,{"date":835,"open":719,"high":752,"low":724,"close":724,"change":239,"percent_change":836,"volume":837,"transactions":9,"vwap":724},"2026-06-03",-3.7,589900,{"date":839,"open":752,"high":747,"low":724,"close":752,"change":268,"percent_change":268,"volume":840,"transactions":9,"vwap":752},"2026-06-02",487900,{"date":842,"open":719,"high":663,"low":724,"close":752,"change":714,"percent_change":843,"volume":844,"transactions":9,"vwap":752},"2026-06-01",1.89,588500,{"date":846,"open":757,"high":775,"low":724,"close":719,"change":720,"percent_change":847,"volume":848,"transactions":9,"vwap":719},"2026-05-29",-5.36,529200,{"date":850,"open":724,"high":757,"low":724,"close":663,"change":17,"percent_change":851,"volume":852,"transactions":9,"vwap":663},"2026-05-28",7.69,799300,{"date":854,"open":513,"high":719,"low":513,"close":724,"change":268,"percent_change":268,"volume":855,"transactions":9,"vwap":724},"2026-05-27",555800,{"date":857,"open":513,"high":719,"low":513,"close":724,"change":700,"percent_change":858,"volume":859,"transactions":9,"vwap":724},"2026-05-26",4,712500,{"date":861,"open":713,"high":724,"low":513,"close":513,"change":116,"percent_change":862,"volume":863,"transactions":9,"vwap":513},"2026-05-22",-1.96,754700,{"date":865,"open":724,"high":724,"low":513,"close":713,"change":116,"percent_change":737,"volume":866,"transactions":9,"vwap":713},"2026-05-21",499400,{"date":868,"open":724,"high":747,"low":724,"close":724,"change":116,"percent_change":748,"volume":869,"transactions":9,"vwap":724},"2026-05-20",434500,{"date":871,"open":752,"high":747,"low":724,"close":719,"change":116,"percent_change":872,"volume":873,"transactions":9,"vwap":719},"2026-05-19",-1.85,186000,{"date":875,"open":724,"high":663,"low":713,"close":752,"change":700,"percent_change":876,"volume":877,"transactions":9,"vwap":752},"2026-05-18",3.85,293900,{"date":879,"open":713,"high":719,"low":713,"close":724,"change":268,"percent_change":268,"volume":880,"transactions":9,"vwap":724},"2026-05-15",403500,{"date":882,"open":713,"high":719,"low":713,"close":724,"change":714,"percent_change":883,"volume":884,"transactions":9,"vwap":724},"2026-05-14",1.96,243300,{"date":886,"open":713,"high":752,"low":713,"close":713,"change":116,"percent_change":737,"volume":887,"transactions":9,"vwap":713},"2026-05-13",415300,{"date":889,"open":719,"high":747,"low":724,"close":724,"change":116,"percent_change":748,"volume":890,"transactions":9,"vwap":724},"2026-05-12",539400,{"date":892,"open":752,"high":663,"low":719,"close":719,"change":116,"percent_change":872,"volume":893,"transactions":9,"vwap":719},"2026-05-11",184900,{"date":895,"open":747,"high":781,"low":752,"close":752,"change":239,"percent_change":770,"volume":896,"transactions":9,"vwap":752},"2026-05-08",260600,{"date":898,"open":752,"high":774,"low":752,"close":663,"change":700,"percent_change":899,"volume":900,"transactions":9,"vwap":663},"2026-05-07",3.7,490400,{"date":902,"open":781,"high":781,"low":719,"close":752,"change":720,"percent_change":903,"volume":904,"transactions":9,"vwap":752},"2026-05-06",-5.26,740900,{"date":906,"open":775,"high":780,"low":757,"close":757,"change":116,"percent_change":907,"volume":908,"transactions":9,"vwap":757},"2026-05-05",-1.72,635200,{"date":910,"open":775,"high":780,"low":781,"close":781,"change":720,"percent_change":782,"volume":911,"transactions":9,"vwap":781},"2026-05-04",384400,{"date":913,"open":786,"high":914,"low":788,"close":788,"change":758,"percent_change":915,"volume":916,"transactions":9,"vwap":788},"2026-05-01",0.66000003,-6.15,200300,{"date":918,"open":780,"high":914,"low":780,"close":787,"change":700,"percent_change":919,"volume":920,"transactions":9,"vwap":787},"2026-04-30",3.17,168200,{"date":922,"open":787,"high":809,"low":780,"close":780,"change":720,"percent_change":923,"volume":924,"transactions":9,"vwap":780},"2026-04-29",-4.55,228100,{"date":926,"open":914,"high":914,"low":786,"close":914,"change":116,"percent_change":927,"volume":928,"transactions":9,"vwap":914},"2026-04-28",-1.49,268600,{"date":930,"open":786,"high":799,"low":786,"close":794,"change":268,"percent_change":268,"volume":931,"transactions":9,"vwap":794},"2026-04-27",519700,{"date":933,"open":801,"high":794,"low":801,"close":794,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":794},"2026-04-24",0.05,8.06,512300,{"date":938,"open":780,"high":786,"low":788,"close":801,"change":239,"percent_change":939,"volume":940,"transactions":9,"vwap":801},"2026-04-23",-3.13,226200,{"date":942,"open":788,"high":786,"low":788,"close":786,"change":714,"percent_change":820,"volume":943,"transactions":9,"vwap":786},"2026-04-22",178900,{"date":945,"open":787,"high":794,"low":801,"close":780,"change":239,"percent_change":946,"volume":947,"transactions":9,"vwap":780},"2026-04-21",-3.08,390200,{"date":949,"open":787,"high":809,"low":787,"close":787,"change":268,"percent_change":268,"volume":950,"transactions":9,"vwap":787},"2026-04-20",127700,{"date":952,"open":809,"high":809,"low":786,"close":787,"change":268,"percent_change":268,"volume":953,"transactions":9,"vwap":787},"2026-04-17",216900,{"date":955,"open":786,"high":914,"low":801,"close":787,"change":268,"percent_change":268,"volume":956,"transactions":9,"vwap":787},"2026-04-16",222100,{"date":958,"open":786,"high":794,"low":786,"close":787,"change":268,"percent_change":268,"volume":959,"transactions":9,"vwap":787},"2026-04-15",242600,{"date":961,"open":914,"high":914,"low":786,"close":787,"change":239,"percent_change":962,"volume":963,"transactions":9,"vwap":787},"2026-04-14",-2.99,187200,{"date":965,"open":914,"high":809,"low":787,"close":794,"change":714,"percent_change":966,"volume":967,"transactions":9,"vwap":794},"2026-04-13",1.52,155800,{"date":969,"open":914,"high":799,"low":787,"close":914,"change":268,"percent_change":268,"volume":970,"transactions":9,"vwap":914},"2026-04-10",287200,{"date":972,"open":809,"high":809,"low":787,"close":914,"change":239,"percent_change":973,"volume":974,"transactions":9,"vwap":914},"2026-04-09",-2.94,237800,{"date":976,"open":914,"high":977,"low":786,"close":809,"change":17,"percent_change":813,"volume":978,"transactions":9,"vwap":809},"2026-04-08",0.69999999,264300,{"date":980,"open":786,"high":794,"low":780,"close":786,"change":239,"percent_change":981,"volume":982,"transactions":9,"vwap":786},"2026-04-07",-3.03,347100,{"date":984,"open":794,"high":799,"low":787,"close":914,"change":758,"percent_change":985,"volume":986,"transactions":9,"vwap":914},"2026-04-06",-5.71,435500,{"date":988,"open":780,"high":800,"low":780,"close":977,"change":934,"percent_change":851,"volume":989,"transactions":9,"vwap":977},"2026-04-02",540800,{"date":991,"open":787,"high":977,"low":780,"close":787,"change":116,"percent_change":992,"volume":993,"transactions":9,"vwap":787},"2026-04-01",-1.52,430000,{"date":995,"open":799,"high":977,"low":780,"close":914,"change":239,"percent_change":973,"volume":996,"transactions":9,"vwap":914},"2026-03-31",511800,{"date":998,"open":787,"high":977,"low":780,"close":809,"change":230,"percent_change":999,"volume":1000,"transactions":9,"vwap":809},"2026-03-30",4.62,785100,{"date":1002,"open":775,"high":787,"low":775,"close":787,"change":230,"percent_change":1003,"volume":1004,"transactions":9,"vwap":787},"2026-03-27",4.84,663500,{"date":1006,"open":774,"high":786,"low":781,"close":801,"change":714,"percent_change":1007,"volume":1008,"transactions":9,"vwap":801},"2026-03-26",1.64,652200,{"date":1010,"open":788,"high":780,"low":781,"close":788,"change":268,"percent_change":268,"volume":1011,"transactions":9,"vwap":788},"2026-03-25",390900,{"date":1013,"open":780,"high":794,"low":775,"close":788,"change":720,"percent_change":1014,"volume":1015,"transactions":9,"vwap":788},"2026-03-24",-4.69,497100,{"date":1017,"open":788,"high":787,"low":757,"close":786,"change":384,"percent_change":1018,"volume":1019,"transactions":9,"vwap":786},"2026-03-23",12.28,697900,{"date":1021,"open":781,"high":788,"low":757,"close":757,"change":116,"percent_change":907,"volume":1022,"transactions":9,"vwap":757},"2026-03-20",1550400,{"date":1024,"open":757,"high":775,"low":663,"close":781,"change":268,"percent_change":268,"volume":1025,"transactions":9,"vwap":781},"2026-03-19",672200,{"date":1027,"open":775,"high":780,"low":757,"close":781,"change":239,"percent_change":1028,"volume":1029,"transactions":9,"vwap":781},"2026-03-18",-3.33,633400,{"date":1031,"open":775,"high":801,"low":774,"close":775,"change":268,"percent_change":268,"volume":1032,"transactions":9,"vwap":775},"2026-03-17",459400,{"date":1034,"open":780,"high":786,"low":774,"close":775,"change":239,"percent_change":1035,"volume":1036,"transactions":9,"vwap":775},"2026-03-16",-3.23,915700,{"date":1038,"open":801,"high":787,"low":788,"close":801,"change":268,"percent_change":268,"volume":1039,"transactions":9,"vwap":801},"2026-03-13",507200,{"date":1041,"open":801,"high":914,"low":801,"close":801,"change":116,"percent_change":1042,"volume":1043,"transactions":9,"vwap":801},"2026-03-12",-1.59,823000,{"date":1045,"open":914,"high":794,"low":788,"close":780,"change":720,"percent_change":923,"volume":1046,"transactions":9,"vwap":780},"2026-03-11",822900,{"date":1048,"open":977,"high":807,"low":914,"close":914,"change":789,"percent_change":1049,"volume":1050,"transactions":9,"vwap":914},"2026-03-10",-8.33,374500,{"date":1052,"open":914,"high":1053,"low":787,"close":807,"change":111,"percent_change":1054,"volume":1055,"transactions":9,"vwap":807},"2026-03-09",0.75,9.09,573100,{"date":1057,"open":809,"high":809,"low":786,"close":914,"change":239,"percent_change":973,"volume":1058,"transactions":9,"vwap":914},"2026-03-06",644200,{"date":1060,"open":800,"high":1053,"low":809,"close":809,"change":802,"percent_change":1061,"volume":1062,"transactions":9,"vwap":809},"2026-03-05",-6.85,559600,{"date":1064,"open":1053,"high":1053,"low":807,"close":1065,"change":239,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-04",0.73000002,-2.67,238400,{"date":1069,"open":808,"high":1053,"low":800,"close":1053,"change":268,"percent_change":268,"volume":1070,"transactions":9,"vwap":1053},"2026-03-03",387100,{"date":1072,"open":1073,"high":1073,"low":808,"close":1053,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1053},"2026-03-02",0.80000001,-0.07,-8.54,595500,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":934,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-02-27",0.81,0.92000002,0.81999999,6.49,2007700,{"date":1085,"open":807,"high":1073,"low":807,"close":1086,"change":934,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-26",0.76999998,6.94,565000,{"date":1090,"open":1053,"high":1086,"low":800,"close":807,"change":720,"percent_change":1091,"volume":1092,"transactions":9,"vwap":807},"2026-02-25",-4,648000,{"date":1094,"open":1086,"high":1086,"low":808,"close":1053,"change":116,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1053},"2026-02-24",-1.32,423400,{"date":1098,"open":1099,"high":1073,"low":1099,"close":1099,"change":268,"percent_change":268,"volume":1100,"transactions":9,"vwap":1099},"2026-02-23",0.75999999,462900,{"date":1102,"open":1086,"high":1086,"low":1053,"close":1099,"change":268,"percent_change":268,"volume":1103,"transactions":9,"vwap":1099},"2026-02-20",1146900,{"date":1105,"open":1099,"high":1106,"low":1053,"close":1099,"change":268,"percent_change":268,"volume":1107,"transactions":9,"vwap":1099},"2026-02-19",0.79000002,482600,{"date":1109,"open":1099,"high":1106,"low":1099,"close":1099,"change":268,"percent_change":268,"volume":1110,"transactions":9,"vwap":1099},"2026-02-18",329700,{"date":1112,"open":1113,"high":1079,"low":1053,"close":1099,"change":239,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1099},"2026-02-17",0.77999997,-2.56,674400,{"date":1117,"open":1113,"high":1118,"low":1086,"close":1113,"change":714,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1113},"2026-02-13",0.82999998,1.3,287700,{"date":1122,"open":1123,"high":1123,"low":1086,"close":1086,"change":802,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1086},"2026-02-12",0.85000002,-6.1,685700,{"date":1127,"open":1128,"high":1123,"low":1079,"close":1081,"change":116,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1081},"2026-02-11",0.83999997,-1.2,354300,{"date":1132,"open":1128,"high":1133,"low":1081,"close":1118,"change":268,"percent_change":268,"volume":1134,"transactions":9,"vwap":1118},"2026-02-10",0.86000001,230200,{"date":1136,"open":1073,"high":1118,"low":1053,"close":1118,"change":230,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1118},"2026-02-09",3.75,601800,{"date":1140,"open":1079,"high":1081,"low":1086,"close":1073,"change":230,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1073},"2026-02-06",3.9,586800,{"date":1144,"open":1073,"high":1073,"low":1086,"close":1086,"change":720,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1086},"2026-02-05",-3.75,385000,{"date":1148,"open":1106,"high":1123,"low":1106,"close":1073,"change":700,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1073},"2026-02-04",2.56,723400,{"date":1152,"open":1128,"high":1128,"low":1113,"close":1113,"change":802,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1113},"2026-02-03",-6.02,1544200,{"date":1156,"open":1133,"high":1157,"low":1081,"close":1118,"change":116,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1118},"2026-02-02",0.87,-1.19,213200,{"date":1161,"open":1133,"high":1162,"low":1081,"close":1128,"change":758,"percent_change":923,"volume":1163,"transactions":9,"vwap":1128},"2026-01-30",0.88,1171300,{"date":1165,"open":1162,"high":1162,"low":1123,"close":1162,"change":714,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1162},"2026-01-29",1.15,237500,{"date":1169,"open":1170,"high":1171,"low":1157,"close":1157,"change":720,"percent_change":1028,"volume":1172,"transactions":9,"vwap":1157},"2026-01-28",0.89999998,0.91000003,377900,{"date":1174,"open":1080,"high":1080,"low":1162,"close":1170,"change":116,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1170},"2026-01-27",-1.1,331500,{"date":1178,"open":1179,"high":1171,"low":1179,"close":1171,"change":714,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-01-26",0.88999999,1.11,437300,{"date":1183,"open":1179,"high":1171,"low":1162,"close":1170,"change":116,"percent_change":1175,"volume":1184,"transactions":9,"vwap":1170},"2026-01-23",284700,{"date":1186,"open":1171,"high":1187,"low":1179,"close":1171,"change":268,"percent_change":268,"volume":1188,"transactions":9,"vwap":1171},"2026-01-22",0.93000001,339900,{"date":1190,"open":1179,"high":1080,"low":1179,"close":1171,"change":700,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1171},"2026-01-21",2.25,384100,{"date":1194,"open":1170,"high":1080,"low":1179,"close":1179,"change":239,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1179},"2026-01-20",-2.2,323300,{"date":1198,"open":1171,"high":1187,"low":1179,"close":1171,"change":268,"percent_change":268,"volume":1199,"transactions":9,"vwap":1171},"2026-01-16",220000,{"date":1201,"open":1202,"high":1203,"low":1171,"close":1171,"change":758,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1171},"2026-01-15",0.95999998,0.98000002,-4.21,386100,{"date":1207,"open":1171,"high":1208,"low":1179,"close":1208,"change":230,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-14",0.94999999,3.26,362200,{"date":1212,"open":1213,"high":1213,"low":1170,"close":1080,"change":239,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1080},"2026-01-13",0.94,-2.13,225500,{"date":1217,"open":1171,"high":1213,"low":1179,"close":1213,"change":700,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1213},"2026-01-12",2.17,231100,{"date":1221,"open":1080,"high":1187,"low":1162,"close":1080,"change":230,"percent_change":92,"volume":1222,"transactions":9,"vwap":1080},"2026-01-09",223400,{"date":1224,"open":1179,"high":1171,"low":1162,"close":1179,"change":268,"percent_change":268,"volume":1225,"transactions":9,"vwap":1179},"2026-01-08",183100,{"date":1227,"open":1080,"high":1080,"low":1179,"close":1179,"change":239,"percent_change":1195,"volume":1228,"transactions":9,"vwap":1179},"2026-01-07",288100,{"date":1230,"open":1171,"high":1213,"low":1171,"close":1171,"change":268,"percent_change":268,"volume":1231,"transactions":9,"vwap":1171},"2026-01-06",292900,{"date":1233,"open":1213,"high":1202,"low":1171,"close":1171,"change":720,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1171},"2026-01-05",-3.19,476400,{"date":1237,"open":1208,"high":1202,"low":1171,"close":1213,"change":116,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1213},"2026-01-02",-1.05,447800,{"date":1241,"open":1170,"high":1208,"low":1157,"close":1208,"change":934,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1208},"2025-12-31",5.56,559500,{"date":1245,"open":1170,"high":1208,"low":1179,"close":1170,"change":268,"percent_change":268,"volume":1246,"transactions":9,"vwap":1170},"2025-12-30",586100,{"date":1248,"open":1213,"high":1208,"low":1179,"close":1170,"change":758,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1170},"2025-12-29",-4.26,277200,{"date":1252,"open":1080,"high":1208,"low":1080,"close":1213,"change":700,"percent_change":1218,"volume":1253,"transactions":9,"vwap":1213},"2025-12-26",282500,{"date":1255,"open":1157,"high":1213,"low":1157,"close":1080,"change":384,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1080},"2025-12-24",8.24,565800,{"date":1259,"open":1179,"high":1170,"low":1123,"close":1123,"change":758,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1123},"2025-12-23",-4.49,1029400,{"date":1263,"open":1080,"high":1202,"low":1162,"close":1179,"change":239,"percent_change":1195,"volume":1264,"transactions":9,"vwap":1179},"2025-12-22",884100,{"date":1266,"open":1202,"high":50,"low":1171,"close":1171,"change":789,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1171},"2025-12-19",-6.19,835800,{"date":1270,"open":50,"high":50,"low":1202,"close":1271,"change":720,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2025-12-18",0.97000003,-3,191600,{"date":1275,"open":1208,"high":106,"low":1208,"close":50,"change":700,"percent_change":647,"volume":1276,"transactions":9,"vwap":50},"2025-12-17",244700,{"date":1278,"open":1271,"high":50,"low":1208,"close":1203,"change":714,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1203},"2025-12-16",1.03,368000,{"date":1282,"open":50,"high":106,"low":1208,"close":1271,"change":268,"percent_change":268,"volume":1283,"transactions":9,"vwap":1271},"2025-12-15",337700,{"date":1285,"open":1286,"high":50,"low":1213,"close":1271,"change":714,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1271},"2025-12-12",0.99000001,1.04,622800,{"date":1290,"open":1202,"high":1286,"low":1213,"close":1202,"change":714,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1202},"2025-12-11",1.05,303500,{"date":1294,"open":1213,"high":1286,"low":1187,"close":1208,"change":268,"percent_change":268,"volume":1295,"transactions":9,"vwap":1208},"2025-12-10",318400,{"date":1297,"open":1170,"high":1202,"low":1170,"close":1208,"change":700,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1208},"2025-12-09",2.15,462800,{"date":1301,"open":1187,"high":1208,"low":1171,"close":1187,"change":268,"percent_change":268,"volume":1302,"transactions":9,"vwap":1187},"2025-12-08",463000,{"date":1304,"open":1271,"high":1203,"low":1187,"close":1187,"change":758,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1187},"2025-12-05",-4.12,492600,{"date":1308,"open":106,"high":106,"low":1271,"close":1271,"change":802,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1271},"2025-12-04",-4.9,362400,{"date":1312,"open":106,"high":93,"low":1271,"close":93,"change":700,"percent_change":1313,"volume":1314,"transactions":9,"vwap":93},"2025-12-03",2,315200,{"date":1316,"open":50,"high":93,"low":1203,"close":50,"change":268,"percent_change":268,"volume":1317,"transactions":9,"vwap":50},"2025-12-02",258200,{"date":1319,"open":1279,"high":1279,"low":1286,"close":50,"change":758,"percent_change":1320,"volume":1321,"transactions":9,"vwap":50},"2025-12-01",-3.85,417900,{"date":1323,"open":106,"high":1291,"low":50,"close":1287,"change":17,"percent_change":858,"volume":1324,"transactions":9,"vwap":1287},"2025-11-28",259400,{"date":1326,"open":1271,"high":1279,"low":1271,"close":50,"change":700,"percent_change":647,"volume":1327,"transactions":9,"vwap":50},"2025-11-26",534000,{"date":1329,"open":1203,"high":93,"low":1271,"close":1203,"change":700,"percent_change":715,"volume":1330,"transactions":9,"vwap":1203},"2025-11-25",312700,{"date":1332,"open":1271,"high":50,"low":1213,"close":1202,"change":268,"percent_change":268,"volume":1333,"transactions":9,"vwap":1202},"2025-11-24",600300,{"date":1335,"open":1179,"high":93,"low":1157,"close":1202,"change":111,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1202},"2025-11-21",6.67,1894700,{"date":1339,"open":1208,"high":1202,"low":1157,"close":1170,"change":758,"percent_change":1249,"volume":1340,"transactions":9,"vwap":1170},"2025-11-20",987700,{"date":1342,"open":1202,"high":1286,"low":1187,"close":1213,"change":239,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1213},"2025-11-19",-2.08,1158000,{"date":1346,"open":1271,"high":1203,"low":1187,"close":1202,"change":720,"percent_change":981,"volume":1347,"transactions":9,"vwap":1202},"2025-11-18",1124900,{"date":1349,"open":1291,"high":544,"low":1203,"close":1286,"change":789,"percent_change":985,"volume":1350,"transactions":9,"vwap":1286},"2025-11-17",899400,{"date":1352,"open":1353,"high":1353,"low":1279,"close":1291,"change":802,"percent_change":923,"volume":1354,"transactions":9,"vwap":1291},"2025-11-14",1.09,1976600,{"date":1356,"open":534,"high":1357,"low":1358,"close":32,"change":1074,"percent_change":1359,"volume":1360,"transactions":9,"vwap":32},"2025-11-13",1.17,1.07,-5.98,1600000,{"date":1362,"open":1363,"high":1364,"low":1180,"close":1357,"change":700,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1357},"2025-11-12",1.14,1.18,1.74,817900,{"date":1368,"open":534,"high":1364,"low":1180,"close":1166,"change":268,"percent_change":268,"volume":1369,"transactions":9,"vwap":1166},"2025-11-11",1096100,{"date":1371,"open":534,"high":1364,"low":1166,"close":1166,"change":116,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1166},"2025-11-10",-0.86,827900,{"date":1375,"open":1363,"high":1357,"low":1376,"close":534,"change":700,"percent_change":1377,"volume":1378,"transactions":9,"vwap":534},"2025-11-07",1.12,1.75,980400,{"date":1380,"open":64,"high":1381,"low":1376,"close":1363,"change":802,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1363},"2025-11-06",1.2,-4.2,972200,{"date":1385,"open":1364,"high":1381,"low":1357,"close":64,"change":714,"percent_change":1386,"volume":1387,"transactions":9,"vwap":64},"2025-11-05",0.85,398700,{"date":1389,"open":1390,"high":1391,"low":1364,"close":1364,"change":802,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1364},"2025-11-04",1.23,1.28,-4.07,567000,{"date":1395,"open":1381,"high":1390,"low":1364,"close":1390,"change":230,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1390},"2025-11-03",2.5,704500,{"date":1399,"open":1400,"high":1401,"low":64,"close":1381,"change":116,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1381},"2025-10-31",1.21,1.24,-0.83,1398200,{"date":1405,"open":1406,"high":1391,"low":1400,"close":1400,"change":789,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1400},"2025-10-30",1.26,-4.72,1474700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":789,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-10-29",1.31,1.35,1.25,1.27,-4.51,1128700,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":116,"percent_change":583,"volume":1422,"transactions":9,"vwap":1421},"2025-10-28",1.36,1.32,1.33,892300,{"date":1424,"open":1425,"high":1426,"low":86,"close":86,"change":789,"percent_change":1427,"volume":1428,"transactions":9,"vwap":86},"2025-10-27",1.39,1.41,-4.29,616400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1431,"change":268,"percent_change":268,"volume":1434,"transactions":9,"vwap":1431},"2025-10-24",1.4,1.42,1.38,243900,{"date":1436,"open":1426,"high":1432,"low":1425,"close":1431,"change":268,"percent_change":268,"volume":1437,"transactions":9,"vwap":1431},"2025-10-23",433900,{"date":1439,"open":1426,"high":1440,"low":1433,"close":1431,"change":116,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1431},"2025-10-22",1.43,-0.71,687400,{"date":1444,"open":1426,"high":1440,"low":1426,"close":1426,"change":239,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1426},"2025-10-21",-1.4,409600,{"date":1448,"open":1433,"high":1440,"low":1433,"close":1440,"change":934,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1440},"2025-10-20",3.62,891300,{"date":1452,"open":1431,"high":1432,"low":1433,"close":1433,"change":758,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1433},"2025-10-17",-2.82,725700,{"date":1456,"open":1457,"high":1457,"low":1432,"close":1432,"change":758,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1432},"2025-10-16",1.48,-2.74,995400,{"date":1461,"open":1462,"high":1463,"low":1440,"close":1464,"change":700,"percent_change":1425,"volume":1465,"transactions":9,"vwap":1464},"2025-10-15",1.47,1.49,1.46,1316400,{"date":1467,"open":1468,"high":1462,"low":1440,"close":1469,"change":239,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-10-14",1.45,1.44,-1.37,743500,{"date":1473,"open":966,"high":966,"low":1468,"close":1464,"change":758,"percent_change":1066,"volume":1474,"transactions":9,"vwap":1464},"2025-10-13",974900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":802,"percent_change":1035,"volume":1480,"transactions":9,"vwap":1479},"2025-10-10",1.55,1.56,1.5,728400,{"date":1482,"open":1478,"high":1483,"low":1484,"close":1477,"change":239,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1477},"2025-10-09",1.6,1.54,-1.27,442700,{"date":1488,"open":1489,"high":1483,"low":1478,"close":1490,"change":116,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-10-08",1.58,1.57,-0.63,252100,{"date":1494,"open":1495,"high":1496,"low":1489,"close":1489,"change":720,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1489},"2025-10-07",1.62,1.63,-1.86,404500,{"date":1500,"open":1007,"high":29,"low":1501,"close":1501,"change":758,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-06",1.61,-2.42,564900,{"date":1505,"open":1495,"high":1506,"low":1483,"close":1506,"change":230,"percent_change":763,"volume":1507,"transactions":9,"vwap":1506},"2025-10-03",1.65,341000,{"date":1509,"open":1506,"high":1506,"low":1483,"close":1495,"change":239,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1495},"2025-10-02",-1.22,229300,{"date":1513,"open":1483,"high":1514,"low":1483,"close":1007,"change":17,"percent_change":1396,"volume":1515,"transactions":9,"vwap":1007},"2025-10-01",1.67,452900,{"date":1517,"open":1483,"high":1496,"low":1489,"close":1483,"change":268,"percent_change":268,"volume":1518,"transactions":9,"vwap":1483},"2025-09-30",465400,{"date":1520,"open":1496,"high":1007,"low":1483,"close":1483,"change":720,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1483},"2025-09-29",-1.84,88200,{"date":1524,"open":1483,"high":1007,"low":1483,"close":1496,"change":230,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1496},"2025-09-26",1.88,196500,{"date":1528,"open":1495,"high":1007,"low":1483,"close":1483,"change":239,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1483},"2025-09-25",-1.23,220400,{"date":1532,"open":1495,"high":1506,"low":1495,"close":1495,"change":239,"percent_change":1510,"volume":1533,"transactions":9,"vwap":1495},"2025-09-24",166000,{"date":1535,"open":1506,"high":1536,"low":1495,"close":1007,"change":239,"percent_change":1129,"volume":1537,"transactions":9,"vwap":1007},"2025-09-23",1.68,272600,{"date":1539,"open":1495,"high":1540,"low":1495,"close":1540,"change":230,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-09-22",1.66,1.84,197800,{"date":1544,"open":1506,"high":1514,"low":1495,"close":1496,"change":239,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1496},"2025-09-19",-1.21,1051800,{"date":1548,"open":1540,"high":1536,"low":1495,"close":1506,"change":714,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1506},"2025-09-18",0.61,471700,{"date":1552,"open":1536,"high":1553,"low":1007,"close":1007,"change":720,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1007},"2025-09-17",1.71,-1.8,358400,{"date":1557,"open":1540,"high":1514,"low":1496,"close":1514,"change":116,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1514},"2025-09-16",-0.6,194500,{"date":1561,"open":1514,"high":1562,"low":1506,"close":1536,"change":268,"percent_change":268,"volume":1563,"transactions":9,"vwap":1536},"2025-09-15",1.73,612900,{"date":1565,"open":1566,"high":29,"low":1540,"close":1536,"change":116,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1536},"2025-09-12",1.69,-0.59,1044400,{"date":1570,"open":1540,"high":1566,"low":1540,"close":1566,"change":230,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1566},"2025-09-11",1.81,237900,{"date":1574,"open":1506,"high":1536,"low":1007,"close":1540,"change":714,"percent_change":1549,"volume":1575,"transactions":9,"vwap":1540},"2025-09-10",214100,{"date":1577,"open":1566,"high":29,"low":1506,"close":1506,"change":758,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1506},"2025-09-09",-2.37,99200,{"date":1581,"open":1536,"high":1562,"low":1540,"close":1566,"change":714,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1566},"2025-09-08",0.6,239200,{"date":1585,"open":1566,"high":1562,"low":1536,"close":1536,"change":268,"percent_change":268,"volume":1586,"transactions":9,"vwap":1536},"2025-09-05",140500,{"date":1588,"open":1536,"high":1566,"low":1506,"close":1536,"change":714,"percent_change":1582,"volume":1589,"transactions":9,"vwap":1536},"2025-09-04",259500,{"date":1591,"open":1514,"high":1592,"low":1007,"close":1514,"change":714,"percent_change":1582,"volume":1593,"transactions":9,"vwap":1514},"2025-09-03",1.72,391000,{"date":1595,"open":1496,"high":1566,"low":1496,"close":1540,"change":268,"percent_change":268,"volume":1596,"transactions":9,"vwap":1540},"2025-09-02",302400,{"date":1598,"open":1540,"high":1514,"low":1007,"close":1540,"change":268,"percent_change":268,"volume":1599,"transactions":9,"vwap":1540},"2025-08-29",116100,{"date":1601,"open":1506,"high":1365,"low":1496,"close":1540,"change":714,"percent_change":1549,"volume":1602,"transactions":9,"vwap":1540},"2025-08-28",276300,{"date":1604,"open":1540,"high":1566,"low":1496,"close":1506,"change":116,"percent_change":1558,"volume":1605,"transactions":9,"vwap":1506},"2025-08-27",229200,{"date":1607,"open":1536,"high":29,"low":1506,"close":1540,"change":116,"percent_change":1558,"volume":1608,"transactions":9,"vwap":1540},"2025-08-26",218900,{"date":1610,"open":1553,"high":1553,"low":1506,"close":1514,"change":758,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1514},"2025-08-25",-2.34,199900,{"date":1614,"open":1496,"high":1562,"low":1496,"close":1553,"change":1615,"percent_change":1242,"volume":1616,"transactions":9,"vwap":1553},"2025-08-22",0.09,354500,{"date":1618,"open":1483,"high":1496,"low":1483,"close":1495,"change":714,"percent_change":801,"volume":1619,"transactions":9,"vwap":1495},"2025-08-21",150900,{"date":1621,"open":29,"high":29,"low":1501,"close":1501,"change":1074,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1501},"2025-08-20",-4.17,719900,{"date":1625,"open":1495,"high":1566,"low":1495,"close":1536,"change":111,"percent_change":899,"volume":1626,"transactions":9,"vwap":1536},"2025-08-19",484600,{"date":1628,"open":820,"high":1007,"low":820,"close":1495,"change":700,"percent_change":1413,"volume":1629,"transactions":9,"vwap":1495},"2025-08-18",258100,{"date":1631,"open":1496,"high":1540,"low":1490,"close":1483,"change":116,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1483},"2025-08-15",-0.62,219200,{"date":1635,"open":1007,"high":1506,"low":1483,"close":1501,"change":720,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1501},"2025-08-14",-1.83,208800,{"date":1639,"open":1483,"high":1540,"low":1483,"close":1007,"change":17,"percent_change":1396,"volume":1640,"transactions":9,"vwap":1007},"2025-08-13",301400,{"date":1642,"open":1490,"high":1501,"low":1478,"close":1483,"change":17,"percent_change":1149,"volume":1533,"transactions":9,"vwap":1483},"2025-08-12",{"date":1644,"open":1489,"high":1501,"low":1477,"close":1478,"change":239,"percent_change":1485,"volume":1645,"transactions":9,"vwap":1478},"2025-08-11",394500,{"date":1647,"open":820,"high":1501,"low":1489,"close":1489,"change":116,"percent_change":1491,"volume":1648,"transactions":9,"vwap":1489},"2025-08-08",231200,{"date":1650,"open":1483,"high":1496,"low":1489,"close":820,"change":116,"percent_change":1632,"volume":1651,"transactions":9,"vwap":820},"2025-08-07",385200,{"date":1653,"open":1483,"high":1540,"low":820,"close":1483,"change":268,"percent_change":268,"volume":1654,"transactions":9,"vwap":1483},"2025-08-06",446400,{"date":1656,"open":1501,"high":1496,"low":820,"close":1483,"change":116,"percent_change":1632,"volume":1657,"transactions":9,"vwap":1483},"2025-08-05",301700,{"date":1659,"open":1501,"high":1506,"low":1483,"close":1501,"change":268,"percent_change":268,"volume":1660,"transactions":9,"vwap":1501},"2025-08-04",209100,{"date":1662,"open":1506,"high":1540,"low":1501,"close":1501,"change":758,"percent_change":1502,"volume":1663,"transactions":9,"vwap":1501},"2025-08-01",267200,{"date":1665,"open":1566,"high":1592,"low":1506,"close":1506,"change":802,"percent_change":973,"volume":1666,"transactions":9,"vwap":1506},"2025-07-31",232700,{"date":1668,"open":1365,"high":1669,"low":1536,"close":29,"change":239,"percent_change":1670,"volume":1671,"transactions":9,"vwap":29},"2025-07-30",1.82,-1.16,651900,{"date":1673,"open":1566,"high":1674,"low":1536,"close":1592,"change":934,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1592},"2025-07-29",1.77,2.99,459900,{"date":1678,"open":1536,"high":1566,"low":1514,"close":1514,"change":239,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1514},"2025-07-28",-1.18,167300,{"date":1682,"open":1540,"high":1566,"low":1506,"close":1566,"change":700,"percent_change":1381,"volume":1683,"transactions":9,"vwap":1566},"2025-07-25",119200,{"date":1685,"open":29,"high":1592,"low":1514,"close":1514,"change":758,"percent_change":1611,"volume":1686,"transactions":9,"vwap":1514},"2025-07-24",162000,{"date":1688,"open":1540,"high":1553,"low":1506,"close":1553,"change":384,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1553},"2025-07-23",4.27,256900,{"date":1692,"open":1007,"high":1514,"low":1007,"close":1007,"change":116,"percent_change":1693,"volume":1507,"transactions":9,"vwap":1007},"2025-07-22",-0.61,{"date":1695,"open":1007,"high":1540,"low":1496,"close":1506,"change":700,"percent_change":1390,"volume":1696,"transactions":9,"vwap":1506},"2025-07-21",202500,{"date":1698,"open":1496,"high":1506,"low":1496,"close":1496,"change":116,"percent_change":1693,"volume":1699,"transactions":9,"vwap":1496},"2025-07-18",256200,{"date":1701,"open":1540,"high":1514,"low":1501,"close":1007,"change":239,"percent_change":1129,"volume":1702,"transactions":9,"vwap":1007},"2025-07-17",737600,{"date":1704,"open":1514,"high":29,"low":1506,"close":1540,"change":239,"percent_change":1158,"volume":1705,"transactions":9,"vwap":1540},"2025-07-16",761300,{"date":1707,"open":1377,"high":1377,"low":1540,"close":1536,"change":789,"percent_change":776,"volume":1708,"transactions":9,"vwap":1536},"2025-07-15",328400,{"date":1710,"open":1566,"high":1365,"low":1566,"close":1365,"change":17,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1365},"2025-07-14",2.35,159000,{"date":1714,"open":29,"high":1592,"low":1536,"close":29,"change":116,"percent_change":1715,"volume":1716,"transactions":9,"vwap":29},"2025-07-11",-0.58,639600,{"date":1718,"open":1562,"high":1674,"low":1566,"close":1553,"change":239,"percent_change":1670,"volume":1719,"transactions":9,"vwap":1553},"2025-07-10",418800,{"date":1721,"open":1536,"high":1562,"low":1536,"close":1562,"change":934,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1562},"2025-07-09",2.98,388000,{"date":1725,"open":29,"high":1365,"low":1514,"close":1536,"change":239,"percent_change":1679,"volume":1726,"transactions":9,"vwap":1536},"2025-07-08",750200,{"date":1728,"open":1729,"high":1674,"low":29,"close":29,"change":1730,"percent_change":1260,"volume":1731,"transactions":9,"vwap":29},"2025-07-07",1.76,-0.08,649000,{"date":1733,"open":1674,"high":1571,"low":1729,"close":1734,"change":714,"percent_change":663,"volume":1735,"transactions":9,"vwap":1734},"2025-07-03",1.78,159300,{"date":1737,"open":1514,"high":1734,"low":1514,"close":1674,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1674},"2025-07-02",0.1,5.99,387600,{"date":1742,"open":1007,"high":1566,"low":1007,"close":1514,"change":230,"percent_change":602,"volume":1743,"transactions":9,"vwap":1514},"2025-07-01",628000,{"date":1745,"open":29,"high":1553,"low":1007,"close":1007,"change":789,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1007},"2025-06-30",-3.53,860100,{"date":1749,"open":1553,"high":1553,"low":1506,"close":29,"change":116,"percent_change":1715,"volume":1750,"transactions":9,"vwap":29},"2025-06-27",2331700,{"date":1752,"open":1566,"high":1553,"low":1514,"close":1553,"change":714,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1553},"2025-06-26",0.59,140800,{"date":1756,"open":29,"high":1553,"low":1514,"close":29,"change":239,"percent_change":1670,"volume":1757,"transactions":9,"vwap":29},"2025-06-25",351400,{"date":1759,"open":1729,"high":1674,"low":29,"close":1592,"change":239,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1592},"2025-06-24",-1.15,170800,{"date":1763,"open":29,"high":1729,"low":29,"close":1365,"change":934,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1365},"2025-06-23",2.96,278500,{"date":1767,"open":1553,"high":1553,"low":1536,"close":1566,"change":116,"percent_change":1567,"volume":1257,"transactions":9,"vwap":1566},"2025-06-20",{"date":1769,"open":1566,"high":1592,"low":1514,"close":29,"change":714,"percent_change":1753,"volume":1770,"transactions":9,"vwap":29},"2025-06-18",627000,{"date":1772,"open":1553,"high":1562,"low":1566,"close":1566,"change":720,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1566},"2025-06-17",-1.74,455500,{"date":1776,"open":1729,"high":1674,"low":29,"close":1592,"change":116,"percent_change":1715,"volume":1777,"transactions":9,"vwap":1592},"2025-06-16",331100,{"date":1779,"open":1780,"high":1780,"low":1562,"close":1562,"change":1074,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1562},"2025-06-13",1.79,-3.89,195400,{"date":1784,"open":1377,"high":1785,"low":1365,"close":1785,"change":934,"percent_change":1786,"volume":1511,"transactions":9,"vwap":1785},"2025-06-12",1.8,2.86,{"date":1788,"open":1571,"high":1669,"low":1377,"close":1377,"change":802,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1377},"2025-06-11",-2.78,548300,{"date":1792,"open":1669,"high":602,"low":1734,"close":1785,"change":268,"percent_change":268,"volume":1793,"transactions":9,"vwap":1785},"2025-06-10",146200,{"date":1795,"open":1780,"high":1571,"low":1729,"close":1785,"change":268,"percent_change":268,"volume":1796,"transactions":9,"vwap":1785},"2025-06-09",186100,{"date":1798,"open":1377,"high":1571,"low":1562,"close":1785,"change":111,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1785},"2025-06-06",3.45,425100,{"date":1802,"open":1729,"high":1734,"low":1365,"close":1365,"change":239,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1365},"2025-06-05",-1.14,404900,{"date":1806,"open":1780,"high":1780,"low":1377,"close":1729,"change":720,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1729},"2025-06-04",-1.68,252600,{"date":1810,"open":1729,"high":1785,"low":1377,"close":1780,"change":230,"percent_change":29,"volume":1811,"transactions":9,"vwap":1780},"2025-06-03",174400,{"date":1813,"open":1571,"high":1541,"low":1377,"close":1729,"change":789,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1729},"2025-06-02",-3.3,347300,{"date":1817,"open":1571,"high":602,"low":1729,"close":1669,"change":714,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1669},"2025-05-30",0.55,367600,{"date":1821,"open":1541,"high":1822,"low":1785,"close":1571,"change":758,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1571},"2025-05-29",1.86,-2.16,411200,{"date":1826,"open":1827,"high":1525,"low":602,"close":763,"change":239,"percent_change":1828,"volume":1829,"transactions":9,"vwap":763},"2025-05-28",1.87,-1.07,527100,{"date":1831,"open":1541,"high":1827,"low":1785,"close":1827,"change":934,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1827},"2025-05-27",2.75,424100,{"date":1835,"open":602,"high":763,"low":1785,"close":1669,"change":239,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1669},"2025-05-23",-1.09,202700,{"date":1839,"open":1785,"high":1822,"low":1785,"close":1541,"change":714,"percent_change":1818,"volume":1840,"transactions":9,"vwap":1541},"2025-05-22",356500,{"date":1842,"open":1562,"high":1541,"low":1562,"close":602,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":602},"2025-05-21",0.08,4.57,486000,{"date":1847,"open":763,"high":763,"low":1377,"close":1377,"change":404,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1377},"2025-05-20",-6.42,243200,{"date":1851,"open":1365,"high":1525,"low":1365,"close":1827,"change":1738,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1827},"2025-05-19",5.65,390000,{"date":1855,"open":1562,"high":1785,"low":1562,"close":1674,"change":116,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1674},"2025-05-16",-0.56,488600,{"date":1859,"open":1365,"high":1860,"low":1553,"close":1734,"change":700,"percent_change":1363,"volume":1861,"transactions":9,"vwap":1734},"2025-05-15",1.91,942900,{"date":1863,"open":1592,"high":180,"low":1553,"close":1729,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1729},"2025-05-14",0.3,20.55,3941100,{"date":1868,"open":966,"high":966,"low":1468,"close":1464,"change":758,"percent_change":1066,"volume":1869,"transactions":9,"vwap":1464},"2025-05-13",408500,{"date":1871,"open":1490,"high":1490,"low":1457,"close":1479,"change":239,"percent_change":1095,"volume":1872,"transactions":9,"vwap":1479},"2025-05-12",620400,{"date":1874,"open":966,"high":1477,"low":1875,"close":966,"change":714,"percent_change":141,"volume":1876,"transactions":9,"vwap":966},"2025-05-09",1.51,64100,{"date":1878,"open":1477,"high":1477,"low":1479,"close":1875,"change":239,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1875},"2025-05-08",-1.31,223000,{"date":1882,"open":1875,"high":1477,"low":1479,"close":1883,"change":17,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-05-07",1.53,2.68,192800,{"date":1887,"open":1463,"high":1484,"low":1463,"close":1463,"change":239,"percent_change":1095,"volume":1888,"transactions":9,"vwap":1463},"2025-05-06",123600,{"date":1890,"open":1490,"high":1489,"low":1875,"close":1875,"change":789,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1875},"2025-05-05",-3.82,121000,{"date":1894,"open":966,"high":1483,"low":966,"close":1490,"change":384,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1490},"2025-05-02",4.67,324400,{"date":1898,"open":1484,"high":1490,"low":1457,"close":1479,"change":1730,"percent_change":693,"volume":1899,"transactions":9,"vwap":1479},"2025-05-01",198500,{"date":1901,"open":820,"high":1496,"low":1463,"close":1489,"change":230,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1489},"2025-04-30",1.94,305800,{"date":1905,"open":1484,"high":1489,"low":966,"close":1477,"change":268,"percent_change":268,"volume":1906,"transactions":9,"vwap":1477},"2025-04-29",156500,{"date":1908,"open":1477,"high":1478,"low":966,"close":1477,"change":714,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1477},"2025-04-28",0.65,201300,{"date":1912,"open":1489,"high":1483,"low":1883,"close":1484,"change":758,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1484},"2025-04-25",-2.53,275700,{"date":1916,"open":1489,"high":1007,"low":1477,"close":1489,"change":116,"percent_change":1491,"volume":1917,"transactions":9,"vwap":1489},"2025-04-24",446500,{"date":1919,"open":1490,"high":1495,"low":1463,"close":820,"change":934,"percent_change":1920,"volume":1921,"transactions":9,"vwap":820},"2025-04-23",3.25,896500,{"date":184,"open":1883,"high":1477,"low":1457,"close":1484,"change":714,"percent_change":1909,"volume":1923,"transactions":9,"vwap":1484},326300]