[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JVA":3,"homepage-market-summary":34,"stock-historical-JVA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JVA","2026-10-05",{"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},"Coffee Holding Co., Inc.","Nasdaq",null,"MISCELLANEOUS FOOD PREPARATIONS & KINDRED PRODUCTS","Coffee Holding Co Inc is engaged in wholesale coffee operations, including manufacturing, roasting, packaging, marketing, and distributing roasted and blended coffees for privately labeled accounts and its brands, and it sells green coffee. The Company also manufactures and sells coffee roasters. Its products include wholesale green coffee, private-label coffee, and branded coffee. The company sells its coffee products throughout the United States, Canada, and certain Asian countries. The group's services are Custom Blending, Food Service Programs, and Private Label Services.","92","Staten Island, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2,0.08,"Irregular",{"close":20,"open":21,"high":22,"low":21,"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},4,3.97,4.05,3.98,0.02,0.5,36571.29,314,4.0019,5.03,2.93,69664.05977318725,51,5389,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},5.63,80621,29426779.00307,10.8,"2025-04-23",[187,188,198,207,215,222,230,240,249,260,269,278,284,294,303,312,323,332,342,352,360,368,376,382,391,398,406,413,418,425,433,440,448,454,462,468,473,478,486,492,496,503,508,515,521,528,538,547,556,563,568,574,581,587,593,600,604,607,612,616,619,623,627,633,637,644,647,653,658,662,667,673,678,682,685,689,692,696,702,708,713,719,726,731,738,746,751,757,762,769,775,779,784,788,791,795,799,802,807,811,815,820,826,829,837,845,850,855,862,867,874,879,888,892,896,899,902,907,913,919,925,928,932,936,940,944,947,951,955,960,963,967,972,976,980,984,989,993,998,1003,1009,1016,1023,1028,1032,1036,1040,1044,1049,1053,1059,1065,1068,1072,1076,1079,1085,1088,1093,1096,1100,1104,1108,1112,1115,1119,1122,1126,1130,1135,1141,1144,1150,1156,1160,1167,1172,1177,1181,1184,1189,1194,1198,1204,1207,1211,1214,1218,1222,1225,1229,1233,1236,1243,1249,1254,1258,1261,1265,1269,1273,1277,1280,1283,1287,1292,1295,1300,1304,1308,1311,1313,1317,1321,1324,1328,1331,1334,1338,1342,1345,1349,1352,1357,1360,1364,1368,1372,1376,1379,1382,1385,1389,1393,1396,1400,1404,1408,1411,1415,1418,1421,1425,1428,1431,1434,1438,1442,1446,1449,1453,1457,1462,1466,1469,1472,1475,1479,1483,1488,1493,1501,1508,1515,1522,1528,1531,1535,1538,1541,1543,1546,1549,1552,1554,1557,1561,1564,1568,1571,1574,1578,1581,1584,1588,1590,1593,1596,1600,1604,1607,1610,1612,1614,1617,1620,1623,1627,1630,1633,1636,1639,1645,1648,1651,1655,1659,1663,1666,1670,1674,1677,1681,1685,1689,1692,1695,1698,1702,1704,1708,1712,1715,1719,1723,1727,1730,1735,1741,1746,1750,1753,1756,1760,1764,1768,1771,1773,1777,1781,1786,1790,1793,1796,1799,1803,1807,1811,1814,1817,1821,1825,1830,1834,1837,1841,1844,1848,1851,1855,1859,1863,1866,1870,1873],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",3.94,4.01,3.9,0.04,1.02,45586.932562,867,3.9673,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":193,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",3.91,3.95,3.86,1.03,36106.856765,410,3.9018,{"date":208,"open":23,"high":209,"low":192,"close":192,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",3.999,-0.06,-1.52,22629.4611,356,3.9398,{"date":216,"open":190,"high":217,"low":192,"close":218,"change":193,"percent_change":194,"volume":219,"transactions":220,"vwap":221},"2026-09-29",3.99,3.96,31403.898811,496,3.9339,{"date":223,"open":20,"high":22,"low":192,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",3.92,-0.14,-3.45,81142.954295,616,3.9652,{"date":231,"open":232,"high":233,"low":20,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",4.03,4.09,4.06,-0.03,-0.73,36513.287328,419,4.0396,{"date":241,"open":242,"high":243,"low":232,"close":233,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",4.07,4.1711,0.05,1.24,39435.199376,438,4.0903,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",4.1,4.14,4.02,4.04,-0.1,-2.42,75156.460078,632,4.0597,{"date":261,"open":262,"high":263,"low":233,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",4.21,4.23,-0.09,-2.13,56449.285267,472,4.1383,{"date":270,"open":271,"high":272,"low":273,"close":263,"change":135,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",4.22,4.2499,4.13,2.17,31810.324854,303,4.1993,{"date":279,"open":280,"high":280,"low":242,"close":252,"change":210,"percent_change":281,"volume":282,"transactions":205,"vwap":283},"2026-09-18",4.16,-1.43,54405.2387,4.1196,{"date":285,"open":252,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",4.26,4.1218,4.2,0.06,1.45,83044.169,634,4.2142,{"date":295,"open":296,"high":297,"low":298,"close":252,"change":289,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",4.11,4.1749,4.08,1.47,41965.6535,328,4.1185,{"date":304,"open":305,"high":306,"low":307,"close":298,"change":264,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",4.18,4.1957,4.0001,-2.16,72292.535,589,4.0925,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",3.89,4.24,3.8,4.17,0.315,8.17,384560.077787,1377,4.0624,{"date":324,"open":325,"high":217,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",3.7,3.855,0.425,12.39,309602.573288,1400,3.8426,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",3.4,3.4626,3.395,3.43,0,40417.9643,341,3.4341,{"date":343,"open":344,"high":345,"low":346,"close":337,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",3.56,3.57,3.3864,-0.12,-3.38,42008.4133,509,3.4678,{"date":353,"open":337,"high":345,"low":354,"close":355,"change":17,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",3.4054,3.55,2.31,43604.4253,324,3.5088,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":338,"percent_change":338,"volume":365,"transactions":366,"vwap":367},"2026-09-04",3.45,3.47,3.41,21564.9643,269,3.4444,{"date":369,"open":370,"high":363,"low":371,"close":363,"change":24,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",3.44,3.4301,0.58,20885.7743,199,3.4567,{"date":377,"open":378,"high":363,"low":337,"close":362,"change":24,"percent_change":372,"volume":379,"transactions":380,"vwap":381},"2026-09-02",3.4399,29315.9643,160,3.4527,{"date":383,"open":384,"high":362,"low":385,"close":337,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",3.42,3.4001,0.01,0.29,12708.5513,173,3.4248,{"date":392,"open":337,"high":393,"low":384,"close":384,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":341},"2026-08-31",3.4856,-0.01,-0.29,13370.080412,220,{"date":399,"open":400,"high":401,"low":364,"close":337,"change":235,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",3.4561,3.4895,-0.87,17805.378188,242,3.4495,{"date":407,"open":363,"high":408,"low":364,"close":409,"change":338,"percent_change":338,"volume":410,"transactions":411,"vwap":412},"2026-08-27",3.48,3.46,40645.9643,374,3.4256,{"date":414,"open":363,"high":408,"low":364,"close":409,"change":338,"percent_change":338,"volume":415,"transactions":416,"vwap":417},"2026-08-26",78922.5876,295,3.4546,{"date":419,"open":420,"high":421,"low":336,"close":409,"change":338,"percent_change":338,"volume":422,"transactions":423,"vwap":424},"2026-08-25",3.466,3.52,18096.374452,298,3.4408,{"date":426,"open":427,"high":355,"low":362,"close":409,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",3.49,-0.07,-1.98,44044.958794,334,3.4991,{"date":434,"open":435,"high":435,"low":363,"close":436,"change":338,"percent_change":338,"volume":437,"transactions":438,"vwap":439},"2026-08-21",3.54,3.53,20227.9304,230,3.5107,{"date":441,"open":442,"high":435,"low":443,"close":436,"change":386,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",3.525,3.5,0.28,12007.838317,163,3.5219,{"date":449,"open":436,"high":435,"low":427,"close":421,"change":24,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",0.57,116154.60419,577,3.5154,{"date":455,"open":355,"high":355,"low":456,"close":443,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",3.455,-0.02,-0.57,74606.53124,428,3.4745,{"date":463,"open":435,"high":345,"low":427,"close":421,"change":394,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",-0.28,30860.763381,525,3.5261,{"date":469,"open":355,"high":344,"low":408,"close":436,"change":338,"percent_change":338,"volume":470,"transactions":471,"vwap":472},"2026-08-14",20437.36067,442,3.5217,{"date":474,"open":344,"high":344,"low":443,"close":436,"change":394,"percent_change":464,"volume":475,"transactions":476,"vwap":477},"2026-08-13",26790.771544,278,3.5321,{"date":479,"open":443,"high":480,"low":481,"close":435,"change":289,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",3.556,3.4738,1.72,81959.9689,396,3.5273,{"date":487,"open":363,"high":488,"low":363,"close":408,"change":338,"percent_change":338,"volume":489,"transactions":490,"vwap":491},"2026-08-11",3.5149,9213.877744,196,3.4972,{"date":493,"open":409,"high":421,"low":409,"close":408,"change":457,"percent_change":458,"volume":494,"transactions":205,"vwap":495},"2026-08-10",26507.654687,3.4894,{"date":497,"open":498,"high":499,"low":408,"close":443,"change":338,"percent_change":338,"volume":500,"transactions":501,"vwap":502},"2026-08-07",3.51,3.5549,22862.2068,399,3.5004,{"date":504,"open":409,"high":498,"low":364,"close":443,"change":386,"percent_change":387,"volume":505,"transactions":506,"vwap":507},"2026-08-06",52590.7742,394,3.4772,{"date":509,"open":334,"high":427,"low":510,"close":427,"change":135,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",3.35,2.65,128933.647558,538,3.4314,{"date":516,"open":364,"high":408,"low":517,"close":334,"change":386,"percent_change":387,"volume":518,"transactions":519,"vwap":520},"2026-08-04",3.34,65305.94714,808,3.4225,{"date":522,"open":384,"high":345,"low":510,"close":523,"change":524,"percent_change":236,"volume":525,"transactions":526,"vwap":527},"2026-08-03",3.39,-0.025,97883.5272,571,3.4183,{"date":529,"open":337,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",3.475,3.2801,3.415,0.025,0.74,124655.4027,578,3.4014,{"date":539,"open":540,"high":541,"low":542,"close":523,"change":543,"percent_change":84,"volume":544,"transactions":545,"vwap":546},"2026-07-30",3.26,3.4043,3.25,0.16,29334.839505,287,3.3428,{"date":548,"open":364,"high":370,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",3.22,3.23,-0.17,-5,134275.631998,608,3.2868,{"date":557,"open":558,"high":362,"low":559,"close":334,"change":394,"percent_change":395,"volume":560,"transactions":561,"vwap":562},"2026-07-28",3.4019,3.38,34267.912839,407,3.4003,{"date":564,"open":409,"high":408,"low":334,"close":364,"change":235,"percent_change":402,"volume":565,"transactions":566,"vwap":567},"2026-07-27",32985.447596,307,3.431,{"date":569,"open":427,"high":498,"low":364,"close":370,"change":457,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",-0.58,23108.91757,282,3.4687,{"date":575,"open":408,"high":576,"low":532,"close":409,"change":210,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",3.489,-1.7,17219.396503,214,3.446,{"date":582,"open":409,"high":344,"low":409,"close":421,"change":193,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",1.15,50749.379358,248,3.5194,{"date":588,"open":409,"high":427,"low":370,"close":408,"change":589,"percent_change":50,"volume":590,"transactions":591,"vwap":592},"2026-07-21",0.03,27671.8389,247,3.4661,{"date":594,"open":498,"high":498,"low":595,"close":362,"change":428,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",3.4102,-1.99,21099.233573,286,3.4595,{"date":601,"open":409,"high":436,"low":362,"close":421,"change":589,"percent_change":602,"volume":603,"transactions":9,"vwap":421},"2026-07-17",0.86,36300,{"date":605,"open":408,"high":355,"low":362,"close":427,"change":394,"percent_change":395,"volume":606,"transactions":9,"vwap":427},"2026-07-16",11800,{"date":608,"open":435,"high":345,"low":443,"close":443,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":443},"2026-07-15",-0.04,-1.13,26500,{"date":613,"open":443,"high":614,"low":443,"close":435,"change":386,"percent_change":444,"volume":615,"transactions":9,"vwap":435},"2026-07-14",3.58,16600,{"date":617,"open":435,"high":355,"low":421,"close":436,"change":338,"percent_change":338,"volume":618,"transactions":9,"vwap":436},"2026-07-13",8400,{"date":620,"open":355,"high":344,"low":427,"close":436,"change":457,"percent_change":621,"volume":622,"transactions":9,"vwap":436},"2026-07-10",-0.56,22800,{"date":624,"open":614,"high":625,"low":363,"close":355,"change":394,"percent_change":464,"volume":626,"transactions":9,"vwap":355},"2026-07-09",3.64,34100,{"date":628,"open":337,"high":629,"low":337,"close":344,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":344},"2026-07-08",3.72,0.13,3.79,177900,{"date":634,"open":337,"high":337,"low":510,"close":337,"change":289,"percent_change":635,"volume":636,"transactions":9,"vwap":337},"2026-07-07",1.78,29700,{"date":638,"open":364,"high":427,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-06",3.33,3.37,-0.05,-1.46,50500,{"date":645,"open":370,"high":427,"low":559,"close":384,"change":457,"percent_change":570,"volume":646,"transactions":9,"vwap":384},"2026-07-02",43900,{"date":648,"open":523,"high":363,"low":649,"close":370,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":370},"2026-07-01",3.36,0.1,2.99,56200,{"date":654,"open":510,"high":334,"low":655,"close":517,"change":235,"percent_change":656,"volume":657,"transactions":9,"vwap":517},"2026-06-30",3.29,-0.89,14200,{"date":659,"open":517,"high":384,"low":655,"close":640,"change":24,"percent_change":660,"volume":661,"transactions":9,"vwap":640},"2026-06-29",0.6,58600,{"date":663,"open":664,"high":640,"low":664,"close":510,"change":193,"percent_change":665,"volume":666,"transactions":9,"vwap":510},"2026-06-26",3.32,1.21,15800,{"date":668,"open":639,"high":649,"low":669,"close":670,"change":386,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-25",3.27,3.31,0.3,74400,{"date":674,"open":664,"high":384,"low":655,"close":675,"change":235,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-24",3.3,-0.9,100900,{"date":679,"open":639,"high":640,"low":664,"close":639,"change":457,"percent_change":680,"volume":681,"transactions":9,"vwap":639},"2026-06-23",-0.6,25400,{"date":683,"open":675,"high":559,"low":540,"close":510,"change":24,"percent_change":660,"volume":684,"transactions":9,"vwap":510},"2026-06-22",121600,{"date":686,"open":640,"high":363,"low":639,"close":639,"change":609,"percent_change":687,"volume":688,"transactions":9,"vwap":639},"2026-06-18",-1.19,61400,{"date":690,"open":559,"high":337,"low":670,"close":640,"change":338,"percent_change":338,"volume":691,"transactions":9,"vwap":640},"2026-06-17",212900,{"date":693,"open":510,"high":370,"low":540,"close":640,"change":244,"percent_change":694,"volume":695,"transactions":9,"vwap":640},"2026-06-16",1.51,259000,{"date":697,"open":698,"high":698,"low":699,"close":664,"change":676,"percent_change":700,"volume":701,"transactions":9,"vwap":664},"2026-06-15",3.75,3.21,-21.33,556100,{"date":703,"open":704,"high":705,"low":262,"close":271,"change":24,"percent_change":706,"volume":707,"transactions":9,"vwap":271},"2026-06-12",4.33,4.37,0.48,44300,{"date":709,"open":271,"high":705,"low":710,"close":288,"change":428,"percent_change":711,"volume":712,"transactions":9,"vwap":288},"2026-06-11",4.19,-1.64,29600,{"date":714,"open":715,"high":705,"low":271,"close":716,"change":394,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-10",4.31,4.27,-0.23,49900,{"date":720,"open":721,"high":722,"low":263,"close":723,"change":235,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-09",4.32,4.44,4.28,-0.7,42200,{"date":727,"open":728,"high":729,"low":262,"close":715,"change":24,"percent_change":730,"volume":611,"transactions":9,"vwap":715},"2026-06-08",4.34,4.41,0.47,{"date":732,"open":733,"high":733,"low":262,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-05",4.54,4.29,-0.21,-4.67,75200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":24,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-04",4.49,4.59,4.35,4.5,0.45,48400,{"date":747,"open":740,"high":748,"low":729,"close":749,"change":24,"percent_change":744,"volume":750,"transactions":9,"vwap":749},"2026-06-03",4.57,4.48,26100,{"date":752,"open":753,"high":740,"low":742,"close":754,"change":135,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-02",4.4,4.46,2.06,12000,{"date":758,"open":723,"high":753,"low":317,"close":705,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":705},"2026-06-01",0.07,1.63,98300,{"date":763,"open":764,"high":765,"low":723,"close":766,"change":264,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-05-29",4.38,4.45,4.3,-2.05,26000,{"date":770,"open":740,"high":733,"low":764,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-28",4.39,-0.11,-2.44,23900,{"date":776,"open":728,"high":743,"low":728,"close":743,"change":777,"percent_change":699,"volume":778,"transactions":9,"vwap":743},"2026-05-27",0.14,39800,{"date":780,"open":764,"high":765,"low":286,"close":781,"change":193,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-26",4.36,0.93,22700,{"date":785,"open":734,"high":742,"low":716,"close":721,"change":289,"percent_change":786,"volume":787,"transactions":9,"vwap":721},"2026-05-22",1.41,10000,{"date":789,"open":263,"high":715,"low":263,"close":286,"change":338,"percent_change":338,"volume":790,"transactions":9,"vwap":286},"2026-05-21",15500,{"date":792,"open":710,"high":781,"low":710,"close":286,"change":17,"percent_change":793,"volume":794,"transactions":9,"vwap":286},"2026-05-20",1.91,32200,{"date":796,"open":262,"high":716,"low":305,"close":305,"change":457,"percent_change":797,"volume":798,"transactions":9,"vwap":305},"2026-05-19",-0.48,33800,{"date":800,"open":262,"high":286,"low":280,"close":288,"change":394,"percent_change":92,"volume":801,"transactions":9,"vwap":288},"2026-05-18",42000,{"date":803,"open":804,"high":764,"low":710,"close":262,"change":805,"percent_change":806,"volume":611,"transactions":9,"vwap":262},"2026-05-15",4.25,-0.08,-1.86,{"date":808,"open":721,"high":753,"low":804,"close":734,"change":235,"percent_change":809,"volume":810,"transactions":9,"vwap":734},"2026-05-14",-0.69,39700,{"date":812,"open":781,"high":813,"low":734,"close":721,"change":338,"percent_change":338,"volume":814,"transactions":9,"vwap":721},"2026-05-13",4.42,17500,{"date":816,"open":716,"high":817,"low":288,"close":721,"change":386,"percent_change":818,"volume":819,"transactions":9,"vwap":721},"2026-05-12",4.47,0.23,100800,{"date":821,"open":822,"high":822,"low":723,"close":715,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":715},"2026-05-11",4.62,-0.13,-2.93,41000,{"date":827,"open":734,"high":743,"low":804,"close":722,"change":57,"percent_change":263,"volume":828,"transactions":9,"vwap":722},"2026-05-08",96000,{"date":830,"open":831,"high":832,"low":833,"close":286,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":286},"2026-05-07",4.65,4.66,4.12,-0.44,-9.36,136600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":772,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-06",4.81,4.86,4.69,4.7,-2.29,26600,{"date":846,"open":832,"high":847,"low":832,"close":839,"change":848,"percent_change":549,"volume":849,"transactions":9,"vwap":839},"2026-05-05",4.87,0.15,58200,{"date":851,"open":839,"high":839,"low":852,"close":832,"change":225,"percent_change":853,"volume":854,"transactions":9,"vwap":832},"2026-05-04",4.61,-2.92,23700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":848,"percent_change":550,"volume":861,"transactions":9,"vwap":860},"2026-05-01",4.68,4.85,4.64,4.8,34300,{"date":863,"open":864,"high":864,"low":859,"close":831,"change":457,"percent_change":865,"volume":866,"transactions":9,"vwap":831},"2026-04-30",4.72,-0.43,27600,{"date":868,"open":869,"high":84,"low":852,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-29",4.83,4.67,-0.22,-4.5,45800,{"date":875,"open":84,"high":29,"low":858,"close":876,"change":235,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-04-28",4.89,-0.61,57800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-27",4.56,5.01,4.55,4.92,0.39,8.61,99400,{"date":889,"open":741,"high":831,"low":765,"close":890,"change":457,"percent_change":834,"volume":891,"transactions":9,"vwap":890},"2026-04-24",4.53,72300,{"date":893,"open":890,"high":748,"low":754,"close":883,"change":193,"percent_change":894,"volume":895,"transactions":9,"vwap":883},"2026-04-23",0.89,59200,{"date":897,"open":898,"high":883,"low":729,"close":898,"change":338,"percent_change":338,"volume":798,"transactions":9,"vwap":898},"2026-04-22",4.51,{"date":900,"open":822,"high":832,"low":722,"close":898,"change":347,"percent_change":901,"volume":866,"transactions":9,"vwap":898},"2026-04-21",-2.59,{"date":903,"open":748,"high":841,"low":881,"close":904,"change":589,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-20",4.63,0.65,28900,{"date":908,"open":740,"high":831,"low":753,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-17",4.6,0.12,2.68,79800,{"date":914,"open":841,"high":842,"low":915,"close":749,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":749},"2026-04-16",4.43,-0.19,-4.07,66700,{"date":920,"open":909,"high":921,"low":740,"close":870,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":870},"2026-04-15",4.73,0.11,2.41,24700,{"date":926,"open":741,"high":869,"low":743,"close":881,"change":338,"percent_change":338,"volume":927,"transactions":9,"vwap":881},"2026-04-14",166200,{"date":929,"open":764,"high":881,"low":781,"close":881,"change":777,"percent_change":930,"volume":931,"transactions":9,"vwap":881},"2026-04-13",3.17,62100,{"date":933,"open":781,"high":722,"low":766,"close":813,"change":289,"percent_change":934,"volume":935,"transactions":9,"vwap":813},"2026-04-10",1.38,34400,{"date":937,"open":721,"high":705,"low":288,"close":781,"change":24,"percent_change":938,"volume":939,"transactions":9,"vwap":781},"2026-04-09",0.46,46400,{"date":941,"open":766,"high":749,"low":766,"close":728,"change":289,"percent_change":942,"volume":943,"transactions":9,"vwap":728},"2026-04-08",1.4,71600,{"date":945,"open":766,"high":704,"low":280,"close":723,"change":338,"percent_change":338,"volume":946,"transactions":9,"vwap":723},"2026-04-07",25100,{"date":948,"open":232,"high":721,"low":232,"close":723,"change":818,"percent_change":949,"volume":950,"transactions":9,"vwap":723},"2026-04-06",5.68,58300,{"date":952,"open":251,"high":252,"low":201,"close":22,"change":641,"percent_change":953,"volume":954,"transactions":9,"vwap":22},"2026-04-02",-1.22,31400,{"date":956,"open":723,"high":742,"low":234,"close":251,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":251},"2026-04-01",-0.15,-3.53,51200,{"date":961,"open":734,"high":722,"low":305,"close":804,"change":609,"percent_change":962,"volume":603,"transactions":9,"vwap":804},"2026-03-31",-0.93,{"date":964,"open":766,"high":898,"low":262,"close":734,"change":193,"percent_change":965,"volume":966,"transactions":9,"vwap":734},"2026-03-30",0.94,88500,{"date":968,"open":753,"high":915,"low":317,"close":804,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":804},"2026-03-27",-0.2,-4.49,57600,{"date":973,"open":754,"high":864,"low":716,"close":765,"change":428,"percent_change":974,"volume":975,"transactions":9,"vwap":765},"2026-03-26",-1.55,84200,{"date":977,"open":978,"high":741,"low":765,"close":978,"change":338,"percent_change":338,"volume":979,"transactions":9,"vwap":978},"2026-03-25",4.52,42300,{"date":981,"open":841,"high":841,"low":753,"close":978,"change":551,"percent_change":982,"volume":983,"transactions":9,"vwap":978},"2026-03-24",-3.62,105500,{"date":985,"open":765,"high":860,"low":765,"close":841,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":841},"2026-03-23",0.31,7.08,217100,{"date":990,"open":734,"high":740,"low":723,"close":764,"change":289,"percent_change":991,"volume":992,"transactions":9,"vwap":764},"2026-03-20",1.39,218300,{"date":994,"open":881,"high":748,"low":298,"close":721,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":721},"2026-03-19",-0.26,-5.68,316200,{"date":999,"open":288,"high":859,"low":296,"close":1000,"change":938,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-18",4.58,11.17,653500,{"date":1004,"open":1005,"high":723,"low":325,"close":833,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":833},"2026-03-17",3.88,0.95,29.97,2744000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":930,"change":193,"percent_change":1014,"volume":1015,"transactions":9,"vwap":930},"2026-03-16",3.15,3.19,3.13,1.28,509400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1013,"change":386,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-03-13",3.12,3.2,3.1,0.32,41500,{"date":1024,"open":1011,"high":1025,"low":1020,"close":1018,"change":394,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1018},"2026-03-12",3.16,-0.32,13500,{"date":1029,"open":1012,"high":1012,"low":1020,"close":1013,"change":235,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1013},"2026-03-11",-0.95,13000,{"date":1033,"open":1034,"high":1019,"low":1013,"close":1025,"change":386,"percent_change":1021,"volume":1035,"transactions":9,"vwap":1025},"2026-03-10",3.14,14100,{"date":1037,"open":1011,"high":1025,"low":1020,"close":1011,"change":457,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1011},"2026-03-09",-0.63,15900,{"date":1041,"open":1018,"high":1019,"low":1042,"close":930,"change":457,"percent_change":1038,"volume":1043,"transactions":9,"vwap":930},"2026-03-06",3.11,27000,{"date":1045,"open":1042,"high":1012,"low":1046,"close":1012,"change":759,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1012},"2026-03-05",3.07,2.24,23400,{"date":1050,"open":1020,"high":1018,"low":1046,"close":1018,"change":589,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1018},"2026-03-04",0.97,6700,{"date":1054,"open":1055,"high":1056,"low":30,"close":1056,"change":589,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-03",3.01,3.09,0.98,53700,{"date":1060,"open":1056,"high":1042,"low":1061,"close":1062,"change":210,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-02",2.95,3.06,-1.92,62900,{"date":1066,"open":1042,"high":1034,"low":1062,"close":1018,"change":235,"percent_change":1030,"volume":1067,"transactions":9,"vwap":1018},"2026-02-27",9200,{"date":1069,"open":1018,"high":930,"low":1062,"close":1011,"change":244,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1011},"2026-02-26",1.61,51300,{"date":1073,"open":1012,"high":549,"low":1056,"close":1020,"change":428,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1020},"2026-02-25",-2.21,28500,{"date":1077,"open":1042,"high":542,"low":1042,"close":930,"change":289,"percent_change":1078,"volume":924,"transactions":9,"vwap":930},"2026-02-24",1.93,{"date":1080,"open":1081,"high":1019,"low":1082,"close":1042,"change":264,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1042},"2026-02-23",3.18,3.05,-2.81,43400,{"date":1086,"open":1013,"high":550,"low":1013,"close":1019,"change":289,"percent_change":793,"volume":1087,"transactions":9,"vwap":1019},"2026-02-20",31200,{"date":1089,"open":1056,"high":1034,"low":1090,"close":1034,"change":589,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1034},"2026-02-19",3.04,0.96,18600,{"date":1094,"open":1046,"high":1042,"low":1082,"close":1042,"change":193,"percent_change":1095,"volume":866,"transactions":9,"vwap":1042},"2026-02-18",1.3,{"date":1097,"open":1056,"high":930,"low":1098,"close":1046,"change":210,"percent_change":1063,"volume":1099,"transactions":9,"vwap":1046},"2026-02-17",3.03,24600,{"date":1101,"open":1034,"high":1012,"low":1090,"close":1013,"change":244,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1013},"2026-02-13",1.62,39100,{"date":1105,"open":1019,"high":542,"low":1055,"close":1106,"change":772,"percent_change":226,"volume":1107,"transactions":9,"vwap":1106},"2026-02-12",3.08,67000,{"date":1109,"open":1062,"high":1019,"low":1110,"close":1012,"change":777,"percent_change":741,"volume":1111,"transactions":9,"vwap":1012},"2026-02-11",3.02,72200,{"date":1113,"open":1011,"high":1011,"low":1082,"close":1082,"change":235,"percent_change":1114,"volume":861,"transactions":9,"vwap":1082},"2026-02-10",-0.97,{"date":1116,"open":1056,"high":542,"low":1098,"close":1106,"change":457,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-02-09",-0.65,108400,{"date":1120,"open":1056,"high":1012,"low":1082,"close":1020,"change":135,"percent_change":651,"volume":1121,"transactions":9,"vwap":1020},"2026-02-06",71700,{"date":1123,"open":1110,"high":1013,"low":1061,"close":1055,"change":210,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1055},"2026-02-05",-1.95,44500,{"date":1127,"open":1062,"high":1011,"low":1055,"close":1046,"change":193,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1046},"2026-02-04",1.32,54300,{"date":1131,"open":1132,"high":1106,"low":1133,"close":1098,"change":135,"percent_change":1062,"volume":1134,"transactions":9,"vwap":1098},"2026-02-03",2.96,2.94,71800,{"date":1136,"open":1012,"high":1137,"low":30,"close":1133,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1133},"2026-02-02",3.24,-0.25,-7.84,144200,{"date":1142,"open":699,"high":639,"low":1020,"close":1012,"change":394,"percent_change":1143,"volume":966,"transactions":9,"vwap":1012},"2026-01-30",-0.31,{"date":1145,"open":1146,"high":1147,"low":1019,"close":1019,"change":621,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1019},"2026-01-29",3.71,3.73,-14.89,269800,{"date":1151,"open":1152,"high":1005,"low":1146,"close":1153,"change":210,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-01-28",3.82,3.76,-1.57,64900,{"date":1157,"open":698,"high":1005,"low":325,"close":1152,"change":193,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1152},"2026-01-27",1.06,27500,{"date":1161,"open":1162,"high":314,"low":1163,"close":1164,"change":641,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-26",3.81,3.66,3.78,-1.31,42400,{"date":1168,"open":314,"high":190,"low":316,"close":1169,"change":210,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-01-23",3.83,-1.54,41200,{"date":1173,"open":1174,"high":190,"low":698,"close":314,"change":135,"percent_change":1175,"volume":1176,"transactions":9,"vwap":314},"2026-01-22",3.84,2.37,33400,{"date":1178,"open":1169,"high":200,"low":1153,"close":316,"change":457,"percent_change":1179,"volume":1180,"transactions":9,"vwap":316},"2026-01-21",-0.52,21800,{"date":1182,"open":1174,"high":217,"low":1152,"close":1152,"change":264,"percent_change":1183,"volume":924,"transactions":9,"vwap":1152},"2026-01-20",-2.3,{"date":1185,"open":1186,"high":190,"low":1152,"close":200,"change":386,"percent_change":1187,"volume":1188,"transactions":9,"vwap":200},"2026-01-16",3.87,0.26,30100,{"date":1190,"open":200,"high":21,"low":1191,"close":192,"change":457,"percent_change":1192,"volume":1193,"transactions":9,"vwap":192},"2026-01-15",3.77,-0.51,52500,{"date":1195,"open":1186,"high":21,"low":1191,"close":224,"change":244,"percent_change":1196,"volume":1197,"transactions":9,"vwap":224},"2026-01-14",1.29,32400,{"date":1199,"open":1162,"high":1200,"low":1201,"close":1186,"change":589,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1186},"2026-01-13",3.93,3.74,0.78,26800,{"date":1205,"open":1005,"high":192,"low":1153,"close":1174,"change":609,"percent_change":1206,"volume":603,"transactions":9,"vwap":1174},"2026-01-12",-1.03,{"date":1208,"open":1174,"high":1005,"low":1147,"close":1005,"change":759,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1005},"2026-01-09",1.84,24000,{"date":1212,"open":1201,"high":1162,"low":1201,"close":1162,"change":386,"percent_change":1187,"volume":1213,"transactions":9,"vwap":1162},"2026-01-08",8500,{"date":1215,"open":1201,"high":1005,"low":325,"close":316,"change":759,"percent_change":1216,"volume":1217,"transactions":9,"vwap":316},"2026-01-07",1.88,31600,{"date":1219,"open":1163,"high":1164,"low":1220,"close":1147,"change":289,"percent_change":760,"volume":1221,"transactions":9,"vwap":1147},"2026-01-06",3.62,40200,{"date":1223,"open":698,"high":1174,"low":1224,"close":1224,"change":805,"percent_change":265,"volume":906,"transactions":9,"vwap":1224},"2026-01-05",3.67,{"date":1226,"open":192,"high":192,"low":698,"close":698,"change":823,"percent_change":1227,"volume":1228,"transactions":9,"vwap":698},"2026-01-02",-3.35,12100,{"date":1230,"open":316,"high":218,"low":316,"close":1005,"change":641,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1005},"2025-12-31",-1.27,30600,{"date":1234,"open":218,"high":298,"low":224,"close":1200,"change":394,"percent_change":1138,"volume":1235,"transactions":9,"vwap":1200},"2025-12-30",23300,{"date":1237,"open":296,"high":1238,"low":1239,"close":190,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":190},"2025-12-29",4.15,3.85,-0.18,-4.37,33100,{"date":1244,"open":1245,"high":280,"low":1163,"close":833,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":833},"2025-12-26",3.68,0.44,11.96,70300,{"date":1250,"open":1251,"high":316,"low":1224,"close":1245,"change":24,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1245},"2025-12-24",3.69,0.55,6200,{"date":1255,"open":1220,"high":1146,"low":1256,"close":1163,"change":338,"percent_change":338,"volume":1257,"transactions":9,"vwap":1163},"2025-12-23",3.6,27900,{"date":1259,"open":1163,"high":316,"low":1163,"close":1163,"change":338,"percent_change":338,"volume":1260,"transactions":9,"vwap":1163},"2025-12-22",31000,{"date":1262,"open":1263,"high":325,"low":1263,"close":1163,"change":24,"percent_change":1252,"volume":1264,"transactions":9,"vwap":1163},"2025-12-19",3.61,11100,{"date":1266,"open":325,"high":1147,"low":1263,"close":625,"change":394,"percent_change":1267,"volume":1268,"transactions":9,"vwap":625},"2025-12-18",-0.27,27100,{"date":1270,"open":1271,"high":1201,"low":1256,"close":1271,"change":338,"percent_change":338,"volume":1272,"transactions":9,"vwap":1271},"2025-12-17",3.65,48800,{"date":1274,"open":421,"high":1163,"low":421,"close":1271,"change":650,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1271},"2025-12-16",2.82,7400,{"date":1278,"open":436,"high":1147,"low":421,"close":355,"change":24,"percent_change":450,"volume":1279,"transactions":9,"vwap":355},"2025-12-15",27800,{"date":1281,"open":427,"high":1263,"low":427,"close":436,"change":193,"percent_change":583,"volume":1282,"transactions":9,"vwap":436},"2025-12-12",14600,{"date":1284,"open":1163,"high":1245,"low":362,"close":427,"change":347,"percent_change":1285,"volume":1286,"transactions":9,"vwap":427},"2025-12-11",-3.32,91500,{"date":1288,"open":384,"high":1251,"low":510,"close":1263,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1263},"2025-12-10",0.19,5.56,49100,{"date":1293,"open":510,"high":362,"low":510,"close":384,"change":244,"percent_change":1294,"volume":844,"transactions":9,"vwap":384},"2025-12-09",1.48,{"date":1296,"open":1297,"high":1297,"low":670,"close":640,"change":969,"percent_change":1298,"volume":1299,"transactions":9,"vwap":640},"2025-12-08",3.63,-5.6,82800,{"date":1301,"open":1146,"high":698,"low":345,"close":345,"change":957,"percent_change":1302,"volume":1303,"transactions":9,"vwap":345},"2025-12-05",-4.03,30900,{"date":1305,"open":325,"high":1153,"low":1271,"close":629,"change":24,"percent_change":1306,"volume":1307,"transactions":9,"vwap":629},"2025-12-04",0.54,13400,{"date":1309,"open":1146,"high":1146,"low":344,"close":325,"change":24,"percent_change":1306,"volume":1310,"transactions":9,"vwap":325},"2025-12-03",32300,{"date":1312,"open":325,"high":1146,"low":435,"close":1245,"change":24,"percent_change":1252,"volume":657,"transactions":9,"vwap":1245},"2025-12-02",{"date":1314,"open":1271,"high":1146,"low":435,"close":1163,"change":210,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1163},"2025-12-01",-1.61,15200,{"date":1318,"open":1191,"high":316,"low":1251,"close":629,"change":244,"percent_change":1319,"volume":1320,"transactions":9,"vwap":629},"2025-11-28",1.36,17100,{"date":1322,"open":1163,"high":1174,"low":1163,"close":1224,"change":589,"percent_change":1323,"volume":778,"transactions":9,"vwap":1224},"2025-11-26",0.82,{"date":1325,"open":1326,"high":1201,"low":435,"close":625,"change":922,"percent_change":1018,"volume":1327,"transactions":9,"vwap":625},"2025-11-25",3.59,72800,{"date":1329,"open":443,"high":1201,"low":443,"close":436,"change":193,"percent_change":583,"volume":1330,"transactions":9,"vwap":436},"2025-11-24",10300,{"date":1332,"open":640,"high":1326,"low":640,"close":427,"change":630,"percent_change":1186,"volume":1333,"transactions":9,"vwap":427},"2025-11-21",39200,{"date":1335,"open":1224,"high":629,"low":664,"close":649,"change":92,"percent_change":1336,"volume":1337,"transactions":9,"vwap":649},"2025-11-20",-6.67,49800,{"date":1339,"open":1251,"high":1152,"low":436,"close":1256,"change":772,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1256},"2025-11-19",-2.96,22500,{"date":1343,"open":1251,"high":316,"low":1256,"close":1146,"change":210,"percent_change":1344,"volume":950,"transactions":9,"vwap":1146},"2025-11-18",-1.59,{"date":1346,"open":314,"high":201,"low":1146,"close":1191,"change":264,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1191},"2025-11-17",-2.33,25200,{"date":1350,"open":316,"high":1186,"low":1201,"close":202,"change":589,"percent_change":1202,"volume":1351,"transactions":9,"vwap":202},"2025-11-14",44700,{"date":1353,"open":217,"high":273,"low":1153,"close":1169,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1169},"2025-11-13",-0.16,-4.01,26700,{"date":1358,"open":191,"high":833,"low":192,"close":217,"change":17,"percent_change":1359,"volume":935,"transactions":9,"vwap":217},"2025-11-12",2.05,{"date":1361,"open":20,"high":252,"low":316,"close":200,"change":264,"percent_change":1362,"volume":1363,"transactions":9,"vwap":200},"2025-11-11",-2.25,45500,{"date":1365,"open":202,"high":833,"low":1162,"close":20,"change":76,"percent_change":1366,"volume":1367,"transactions":9,"vwap":20},"2025-11-10",5.54,52400,{"date":1369,"open":1239,"high":1186,"low":1163,"close":631,"change":210,"percent_change":1370,"volume":1371,"transactions":9,"vwap":631},"2025-11-07",-1.56,30700,{"date":1373,"open":1200,"high":22,"low":1239,"close":1239,"change":264,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1239},"2025-11-06",-2.28,19900,{"date":1377,"open":314,"high":253,"low":316,"close":190,"change":193,"percent_change":203,"volume":1378,"transactions":9,"vwap":190},"2025-11-05",45000,{"date":1380,"open":191,"high":252,"low":1186,"close":192,"change":1240,"percent_change":1381,"volume":1125,"transactions":9,"vwap":192},"2025-11-04",-4.41,{"date":1383,"open":252,"high":280,"low":200,"close":298,"change":338,"percent_change":338,"volume":1384,"transactions":9,"vwap":298},"2025-11-03",69800,{"date":1386,"open":804,"high":721,"low":191,"close":298,"change":1240,"percent_change":1387,"volume":1388,"transactions":9,"vwap":298},"2025-10-31",-4.23,79000,{"date":1390,"open":263,"high":704,"low":710,"close":286,"change":589,"percent_change":1391,"volume":1392,"transactions":9,"vwap":286},"2025-10-30",0.71,59700,{"date":1394,"open":765,"high":765,"low":710,"close":263,"change":871,"percent_change":1395,"volume":1257,"transactions":9,"vwap":263},"2025-10-29",-4.94,{"date":1397,"open":729,"high":743,"low":771,"close":765,"change":193,"percent_change":1398,"volume":1399,"transactions":9,"vwap":765},"2025-10-28",0.91,25900,{"date":1401,"open":881,"high":831,"low":753,"close":729,"change":264,"percent_change":1402,"volume":1403,"transactions":9,"vwap":729},"2025-10-27",-2,36200,{"date":1405,"open":804,"high":733,"low":315,"close":743,"change":444,"percent_change":1406,"volume":1407,"transactions":9,"vwap":743},"2025-10-24",6.64,93800,{"date":1409,"open":288,"high":721,"low":833,"close":271,"change":589,"percent_change":115,"volume":1410,"transactions":9,"vwap":271},"2025-10-23",61000,{"date":1412,"open":263,"high":715,"low":252,"close":710,"change":641,"percent_change":1413,"volume":1414,"transactions":9,"vwap":710},"2025-10-22",-1.18,74700,{"date":1416,"open":263,"high":781,"low":1238,"close":315,"change":589,"percent_change":1391,"volume":1417,"transactions":9,"vwap":315},"2025-10-21",91900,{"date":1419,"open":263,"high":740,"low":710,"close":262,"change":394,"percent_change":92,"volume":1420,"transactions":9,"vwap":262},"2025-10-20",71100,{"date":1422,"open":734,"high":978,"low":305,"close":271,"change":347,"percent_change":1423,"volume":1424,"transactions":9,"vwap":271},"2025-10-17",-2.76,85200,{"date":1426,"open":754,"high":883,"low":766,"close":728,"change":805,"percent_change":1427,"volume":636,"transactions":9,"vwap":728},"2025-10-16",-1.81,{"date":1429,"open":743,"high":733,"low":728,"close":813,"change":394,"percent_change":717,"volume":1430,"transactions":9,"vwap":813},"2025-10-15",38300,{"date":1432,"open":781,"high":817,"low":766,"close":915,"change":24,"percent_change":744,"volume":1433,"transactions":9,"vwap":915},"2025-10-14",18400,{"date":1435,"open":715,"high":740,"low":804,"close":729,"change":76,"percent_change":1436,"volume":1437,"transactions":9,"vwap":729},"2025-10-13",5,88900,{"date":1439,"open":754,"high":733,"low":288,"close":288,"change":395,"percent_change":1440,"volume":1441,"transactions":9,"vwap":288},"2025-10-10",-6.46,68600,{"date":1443,"open":978,"high":904,"low":915,"close":740,"change":386,"percent_change":1444,"volume":1445,"transactions":9,"vwap":740},"2025-10-09",0.22,29100,{"date":1447,"open":915,"high":898,"low":781,"close":749,"change":589,"percent_change":161,"volume":1448,"transactions":9,"vwap":749},"2025-10-08",64500,{"date":1450,"open":842,"high":842,"low":742,"close":765,"change":551,"percent_change":1451,"volume":1452,"transactions":9,"vwap":765},"2025-10-07",-3.68,69900,{"date":1454,"open":1455,"high":1455,"low":1000,"close":822,"change":347,"percent_change":1456,"volume":1303,"transactions":9,"vwap":822},"2025-10-06",4.77,-2.53,{"date":1458,"open":1459,"high":876,"low":857,"close":1460,"change":244,"percent_change":1461,"volume":1087,"transactions":9,"vwap":1460},"2025-10-03",4.71,4.74,1.07,{"date":1463,"open":842,"high":842,"low":740,"close":841,"change":24,"percent_change":1464,"volume":1465,"transactions":9,"vwap":841},"2025-10-02",0.43,40000,{"date":1467,"open":748,"high":841,"low":978,"close":870,"change":650,"percent_change":1468,"volume":1022,"transactions":9,"vwap":870},"2025-10-01",2.19,{"date":1470,"open":722,"high":741,"low":722,"close":748,"change":777,"percent_change":1025,"volume":1471,"transactions":9,"vwap":748},"2025-09-30",56000,{"date":1473,"open":733,"high":733,"low":771,"close":915,"change":255,"percent_change":1074,"volume":1474,"transactions":9,"vwap":915},"2025-09-29",39900,{"date":1476,"open":881,"high":831,"low":740,"close":890,"change":235,"percent_change":1477,"volume":1478,"transactions":9,"vwap":890},"2025-09-26",-0.66,37700,{"date":1480,"open":1481,"high":1481,"low":890,"close":881,"change":772,"percent_change":1482,"volume":1403,"transactions":9,"vwap":881},"2025-09-25",4.76,-2.36,{"date":1484,"open":876,"high":1485,"low":743,"close":870,"change":92,"percent_change":1486,"volume":1487,"transactions":9,"vwap":870},"2025-09-24",4.99,-4.89,105300,{"date":1489,"open":1485,"high":1490,"low":869,"close":1491,"change":772,"percent_change":1492,"volume":849,"transactions":9,"vwap":1491},"2025-09-23",5.12,4.91,-2.19,{"date":1494,"open":1495,"high":1496,"low":858,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-09-22",5.26,5.28,5.02,-0.3,-5.64,122400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":347,"percent_change":1074,"volume":1507,"transactions":9,"vwap":1506},"2025-09-19",5.47,5.58,5.27,5.32,103100,{"date":1509,"open":1510,"high":181,"low":1511,"close":1512,"change":120,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-09-18",5.17,5.13,5.44,6.88,176200,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":986,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-09-17",4.78,5.6,5.09,6.49,385300,{"date":1523,"open":753,"high":1524,"low":771,"close":1517,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1517},"2025-09-16",4.84,0.38,8.64,126400,{"date":1529,"open":804,"high":864,"low":280,"close":753,"change":630,"percent_change":1090,"volume":1530,"transactions":9,"vwap":753},"2025-09-15",316100,{"date":1532,"open":288,"high":766,"low":218,"close":716,"change":759,"percent_change":1533,"volume":1534,"transactions":9,"vwap":716},"2025-09-12",1.67,266300,{"date":1536,"open":1238,"high":804,"low":1238,"close":288,"change":289,"percent_change":290,"volume":1537,"transactions":9,"vwap":288},"2025-09-11",132800,{"date":1539,"open":833,"high":271,"low":253,"close":252,"change":289,"percent_change":299,"volume":1540,"transactions":9,"vwap":252},"2025-09-10",42600,{"date":1542,"open":251,"high":252,"low":20,"close":298,"change":394,"percent_change":92,"volume":946,"transactions":9,"vwap":298},"2025-09-09",{"date":1544,"open":252,"high":280,"low":22,"close":233,"change":210,"percent_change":1545,"volume":1257,"transactions":9,"vwap":233},"2025-09-08",-1.45,{"date":1547,"open":298,"high":1238,"low":298,"close":1238,"change":193,"percent_change":1051,"volume":1548,"transactions":9,"vwap":1238},"2025-09-05",28800,{"date":1550,"open":234,"high":296,"low":254,"close":296,"change":589,"percent_change":534,"volume":1551,"transactions":9,"vwap":296},"2025-09-04",12600,{"date":1553,"open":251,"high":1238,"low":254,"close":298,"change":235,"percent_change":236,"volume":1022,"transactions":9,"vwap":298},"2025-09-03",{"date":1555,"open":273,"high":317,"low":233,"close":296,"change":428,"percent_change":1556,"volume":1260,"transactions":9,"vwap":296},"2025-09-02",-1.67,{"date":1558,"open":242,"high":288,"low":234,"close":305,"change":289,"percent_change":1559,"volume":1560,"transactions":9,"vwap":305},"2025-08-29",1.46,41800,{"date":1562,"open":251,"high":252,"low":234,"close":833,"change":589,"percent_change":110,"volume":1563,"transactions":9,"vwap":833},"2025-08-28",17700,{"date":1565,"open":273,"high":710,"low":234,"close":233,"change":641,"percent_change":1566,"volume":1567,"transactions":9,"vwap":233},"2025-08-27",-1.21,39500,{"date":1569,"open":288,"high":262,"low":833,"close":252,"change":641,"percent_change":687,"volume":1570,"transactions":9,"vwap":252},"2025-08-26",30400,{"date":1572,"open":305,"high":288,"low":1238,"close":710,"change":589,"percent_change":115,"volume":1573,"transactions":9,"vwap":710},"2025-08-25",35400,{"date":1575,"open":833,"high":288,"low":251,"close":280,"change":17,"percent_change":1576,"volume":1577,"transactions":9,"vwap":280},"2025-08-22",1.96,21700,{"date":1579,"open":296,"high":296,"low":22,"close":298,"change":805,"percent_change":1063,"volume":1580,"transactions":9,"vwap":298},"2025-08-21",20000,{"date":1582,"open":315,"high":286,"low":296,"close":280,"change":338,"percent_change":338,"volume":1583,"transactions":9,"vwap":280},"2025-08-20",22300,{"date":1585,"open":723,"high":766,"low":252,"close":280,"change":264,"percent_change":1586,"volume":1587,"transactions":9,"vwap":280},"2025-08-19",-2.12,48600,{"date":1589,"open":286,"high":766,"low":288,"close":804,"change":589,"percent_change":1391,"volume":1232,"transactions":9,"vwap":804},"2025-08-18",{"date":1591,"open":305,"high":804,"low":234,"close":271,"change":24,"percent_change":706,"volume":1592,"transactions":9,"vwap":271},"2025-08-15",27200,{"date":1594,"open":723,"high":728,"low":280,"close":288,"change":805,"percent_change":1595,"volume":1567,"transactions":9,"vwap":288},"2025-08-14",-1.87,{"date":1597,"open":742,"high":742,"low":252,"close":723,"change":457,"percent_change":1598,"volume":1599,"transactions":9,"vwap":723},"2025-08-13",-0.47,45200,{"date":1601,"open":315,"high":753,"low":315,"close":766,"change":135,"percent_change":1602,"volume":1603,"transactions":9,"vwap":766},"2025-08-12",2.14,36500,{"date":1605,"open":263,"high":315,"low":298,"close":262,"change":24,"percent_change":706,"volume":1606,"transactions":9,"vwap":262},"2025-08-11",36900,{"date":1608,"open":704,"high":704,"low":1238,"close":710,"change":772,"percent_change":1609,"volume":1371,"transactions":9,"vwap":710},"2025-08-08",-2.56,{"date":1611,"open":315,"high":715,"low":252,"close":766,"change":630,"percent_change":1018,"volume":1121,"transactions":9,"vwap":766},"2025-08-07",{"date":1613,"open":22,"high":271,"low":254,"close":317,"change":910,"percent_change":1132,"volume":718,"transactions":9,"vwap":317},"2025-08-06",{"date":1615,"open":296,"high":1238,"low":253,"close":22,"change":255,"percent_change":1616,"volume":1378,"transactions":9,"vwap":22},"2025-08-05",-2.41,{"date":1618,"open":280,"high":317,"low":192,"close":1238,"change":338,"percent_change":338,"volume":1619,"transactions":9,"vwap":1238},"2025-08-04",95600,{"date":1621,"open":22,"high":305,"low":192,"close":1238,"change":193,"percent_change":1051,"volume":1622,"transactions":9,"vwap":1238},"2025-08-01",109700,{"date":1624,"open":728,"high":813,"low":242,"close":296,"change":1138,"percent_change":1625,"volume":1626,"transactions":9,"vwap":296},"2025-07-31",-5.73,102400,{"date":1628,"open":781,"high":743,"low":728,"close":781,"change":641,"percent_change":610,"volume":1629,"transactions":9,"vwap":781},"2025-07-30",52200,{"date":1631,"open":722,"high":817,"low":715,"close":729,"change":210,"percent_change":1632,"volume":943,"transactions":9,"vwap":729},"2025-07-29",-1.34,{"date":1634,"open":1000,"high":831,"low":753,"close":817,"change":772,"percent_change":1635,"volume":1452,"transactions":9,"vwap":817},"2025-07-28",-2.4,{"date":1637,"open":832,"high":842,"low":817,"close":1000,"change":347,"percent_change":1638,"volume":935,"transactions":9,"vwap":1000},"2025-07-25",-2.55,{"date":1640,"open":1641,"high":1642,"low":978,"close":842,"change":641,"percent_change":1643,"volume":1644,"transactions":9,"vwap":842},"2025-07-24",4.75,4.79,-1.05,75300,{"date":1646,"open":909,"high":869,"low":741,"close":1641,"change":76,"percent_change":904,"volume":1647,"transactions":9,"vwap":1641},"2025-07-23",65300,{"date":1649,"open":883,"high":842,"low":764,"close":733,"change":235,"percent_change":1477,"volume":1650,"transactions":9,"vwap":733},"2025-07-22",43700,{"date":1652,"open":1653,"high":84,"low":765,"close":748,"change":1354,"percent_change":348,"volume":1654,"transactions":9,"vwap":748},"2025-07-21",4.82,152400,{"date":1656,"open":748,"high":1657,"low":748,"close":921,"change":76,"percent_change":831,"volume":1658,"transactions":9,"vwap":921},"2025-07-18",5.08,255700,{"date":1660,"open":915,"high":741,"low":771,"close":978,"change":910,"percent_change":1661,"volume":1662,"transactions":9,"vwap":978},"2025-07-17",2.73,44800,{"date":1664,"open":742,"high":754,"low":804,"close":753,"change":244,"percent_change":583,"volume":1665,"transactions":9,"vwap":753},"2025-07-16",48300,{"date":1667,"open":859,"high":857,"low":742,"close":742,"change":957,"percent_change":1668,"volume":1669,"transactions":9,"vwap":742},"2025-07-15",-3.33,76600,{"date":1671,"open":817,"high":1642,"low":817,"close":743,"change":193,"percent_change":1672,"volume":1673,"transactions":9,"vwap":743},"2025-07-14",0.9,120600,{"date":1675,"open":890,"high":741,"low":705,"close":754,"change":609,"percent_change":656,"volume":1676,"transactions":9,"vwap":754},"2025-07-11",60600,{"date":1678,"open":704,"high":1641,"low":286,"close":743,"change":630,"percent_change":1679,"volume":1680,"transactions":9,"vwap":743},"2025-07-10",2.97,131600,{"date":1682,"open":286,"high":722,"low":317,"close":705,"change":135,"percent_change":1683,"volume":1684,"transactions":9,"vwap":705},"2025-07-09",2.1,47800,{"date":1686,"open":813,"high":915,"low":317,"close":723,"change":805,"percent_change":1687,"volume":1688,"transactions":9,"vwap":723},"2025-07-08",-1.83,59900,{"date":1690,"open":729,"high":722,"low":1238,"close":781,"change":264,"percent_change":1691,"volume":912,"transactions":9,"vwap":781},"2025-07-07",-2.02,{"date":1693,"open":729,"high":733,"low":704,"close":765,"change":193,"percent_change":1398,"volume":1694,"transactions":9,"vwap":765},"2025-07-03",75900,{"date":1696,"open":723,"high":765,"low":262,"close":729,"change":543,"percent_change":1153,"volume":1697,"transactions":9,"vwap":729},"2025-07-02",44600,{"date":1699,"open":704,"high":771,"low":273,"close":804,"change":805,"percent_change":1700,"volume":1701,"transactions":9,"vwap":804},"2025-07-01",-1.85,112300,{"date":1703,"open":721,"high":740,"low":766,"close":704,"change":17,"percent_change":1216,"volume":873,"transactions":9,"vwap":704},"2025-06-30",{"date":1705,"open":781,"high":764,"low":271,"close":804,"change":225,"percent_change":1706,"volume":1707,"transactions":9,"vwap":804},"2025-06-27",-3.19,70900,{"date":1709,"open":716,"high":915,"low":804,"close":771,"change":135,"percent_change":1710,"volume":1711,"transactions":9,"vwap":771},"2025-06-26",2.09,43800,{"date":1713,"open":764,"high":915,"low":263,"close":766,"change":210,"percent_change":1714,"volume":646,"transactions":9,"vwap":766},"2025-06-25",-1.38,{"date":1716,"open":296,"high":909,"low":296,"close":781,"change":1187,"percent_change":1717,"volume":1718,"transactions":9,"vwap":781},"2025-06-24",6.34,136900,{"date":1720,"open":764,"high":813,"low":251,"close":251,"change":1498,"percent_change":1721,"volume":1722,"transactions":9,"vwap":251},"2025-06-23",-6.82,226900,{"date":1724,"open":822,"high":921,"low":764,"close":753,"change":823,"percent_change":1725,"volume":1726,"transactions":9,"vwap":753},"2025-06-20",-2.87,107100,{"date":1728,"open":978,"high":832,"low":252,"close":890,"change":543,"percent_change":1163,"volume":1729,"transactions":9,"vwap":890},"2025-06-18",326600,{"date":1731,"open":857,"high":858,"low":705,"close":705,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":705},"2025-06-17",-0.37,-7.81,167300,{"date":1736,"open":253,"high":1737,"low":253,"close":1460,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1460},"2025-06-16",4.88,0.76,19.1,537100,{"date":1742,"open":192,"high":1743,"low":1005,"close":23,"change":120,"percent_change":1744,"volume":1745,"transactions":9,"vwap":23},"2025-06-13",5.14,9.64,2106100,{"date":1747,"open":1164,"high":631,"low":421,"close":1297,"change":92,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1297},"2025-06-12",-6.2,140500,{"date":1751,"open":1174,"high":201,"low":316,"close":1186,"change":589,"percent_change":1202,"volume":1752,"transactions":9,"vwap":1186},"2025-06-11",72600,{"date":1754,"open":325,"high":202,"low":1271,"close":1174,"change":910,"percent_change":550,"volume":1755,"transactions":9,"vwap":1174},"2025-06-10",113100,{"date":1757,"open":224,"high":21,"low":355,"close":629,"change":969,"percent_change":1758,"volume":1759,"transactions":9,"vwap":629},"2025-06-09",-5.1,229500,{"date":1761,"open":263,"high":766,"low":192,"close":224,"change":995,"percent_change":1762,"volume":1763,"transactions":9,"vwap":224},"2025-06-06",-6.22,191000,{"date":1765,"open":317,"high":263,"low":273,"close":305,"change":264,"percent_change":1766,"volume":1767,"transactions":9,"vwap":305},"2025-06-05",-2.11,51400,{"date":1769,"open":252,"high":723,"low":252,"close":716,"change":1289,"percent_change":832,"volume":1770,"transactions":9,"vwap":716},"2025-06-04",40300,{"date":1772,"open":288,"high":766,"low":22,"close":298,"change":264,"percent_change":308,"volume":825,"transactions":9,"vwap":298},"2025-06-03",{"date":1774,"open":242,"high":715,"low":23,"close":317,"change":650,"percent_change":1775,"volume":1776,"transactions":9,"vwap":317},"2025-06-02",2.46,66900,{"date":1778,"open":715,"high":715,"low":1005,"close":242,"change":995,"percent_change":1779,"volume":1780,"transactions":9,"vwap":242},"2025-05-30",-6,97400,{"date":1782,"open":20,"high":742,"low":20,"close":704,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":704},"2025-05-29",0.4,10.18,242200,{"date":1787,"open":1271,"high":201,"low":1271,"close":1200,"change":387,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1200},"2025-05-28",7.97,145200,{"date":1791,"open":498,"high":1245,"low":409,"close":625,"change":777,"percent_change":20,"volume":1792,"transactions":9,"vwap":625},"2025-05-27",93600,{"date":1794,"open":670,"high":443,"low":669,"close":443,"change":922,"percent_change":1137,"volume":1795,"transactions":9,"vwap":443},"2025-05-23",32000,{"date":1797,"open":1019,"high":337,"low":1081,"close":523,"change":1798,"percent_change":1496,"volume":1676,"transactions":9,"vwap":523},"2025-05-22",0.17,{"date":1800,"open":649,"high":362,"low":1081,"close":549,"change":551,"percent_change":1801,"volume":1802,"transactions":9,"vwap":549},"2025-05-21",-5.01,69700,{"date":1804,"open":364,"high":362,"low":675,"close":523,"change":235,"percent_change":1805,"volume":1806,"transactions":9,"vwap":523},"2025-05-20",-0.88,54500,{"date":1808,"open":409,"high":421,"low":517,"close":384,"change":609,"percent_change":1809,"volume":1810,"transactions":9,"vwap":384},"2025-05-19",-1.16,35800,{"date":1812,"open":337,"high":435,"low":337,"close":409,"change":386,"percent_change":387,"volume":1813,"transactions":9,"vwap":409},"2025-05-16",27300,{"date":1815,"open":510,"high":409,"low":664,"close":362,"change":17,"percent_change":1175,"volume":1816,"transactions":9,"vwap":362},"2025-05-15",35200,{"date":1818,"open":355,"high":625,"low":675,"close":640,"change":1354,"percent_change":1819,"volume":1820,"transactions":9,"vwap":640},"2025-05-14",-4.53,71200,{"date":1822,"open":362,"high":355,"low":362,"close":436,"change":17,"percent_change":1823,"volume":1824,"transactions":9,"vwap":436},"2025-05-13",2.32,59800,{"date":1826,"open":334,"high":409,"low":1827,"close":362,"change":171,"percent_change":1828,"volume":1829,"transactions":9,"vwap":362},"2025-05-12",3.28,6.15,80100,{"date":1831,"open":384,"high":408,"low":699,"close":542,"change":772,"percent_change":1832,"volume":1833,"transactions":9,"vwap":542},"2025-05-09",-3.27,51900,{"date":1835,"open":1012,"high":362,"low":1012,"close":649,"change":543,"percent_change":1436,"volume":1836,"transactions":9,"vwap":649},"2025-05-08",71300,{"date":1838,"open":1042,"high":639,"low":1042,"close":1019,"change":135,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1019},"2025-05-07",2.89,56100,{"date":1842,"open":699,"high":655,"low":1062,"close":1042,"change":347,"percent_change":1843,"volume":943,"transactions":9,"vwap":1042},"2025-05-06",-3.72,{"date":1845,"open":649,"high":363,"low":1011,"close":550,"change":717,"percent_change":1846,"volume":1847,"transactions":9,"vwap":550},"2025-05-05",-6.65,103700,{"date":1849,"open":1326,"high":1256,"low":510,"close":409,"change":210,"percent_change":577,"volume":1850,"transactions":9,"vwap":409},"2025-05-02",66100,{"date":1852,"open":384,"high":436,"low":649,"close":421,"change":759,"percent_change":1853,"volume":1854,"transactions":9,"vwap":421},"2025-05-01",2.03,53500,{"date":1856,"open":370,"high":443,"low":1019,"close":362,"change":759,"percent_change":1857,"volume":1858,"transactions":9,"vwap":362},"2025-04-30",2.07,46900,{"date":1860,"open":1201,"high":1201,"low":517,"close":559,"change":145,"percent_change":1861,"volume":1862,"transactions":9,"vwap":559},"2025-04-29",-9.14,128300,{"date":1864,"open":614,"high":1169,"low":355,"close":629,"change":1798,"percent_change":1642,"volume":1865,"transactions":9,"vwap":629},"2025-04-28",91600,{"date":1867,"open":629,"high":1147,"low":364,"close":355,"change":969,"percent_change":1868,"volume":1869,"transactions":9,"vwap":355},"2025-04-25",-5.33,109300,{"date":1871,"open":1147,"high":1164,"low":435,"close":698,"change":777,"percent_change":1005,"volume":1872,"transactions":9,"vwap":698},"2025-04-24",97800,{"date":185,"open":409,"high":629,"low":370,"close":1263,"change":848,"percent_change":728,"volume":1874,"transactions":9,"vwap":1263},124000]