[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOSS":3,"homepage-market-summary":31,"stock-historical-KOSS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KOSS","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},"Koss Corp","Nasdaq",null,"HOUSEHOLD AUDIO & VIDEO EQUIPMENT","Koss Corp is engaged in the design, manufacture, and sale of stereo headphones and related accessory products. It operates in the audio\u002Fvideo industry segment of the home entertainment industry. The company markets a line of headphones, wireless Bluetooth headphones, wireless Bluetooth speakers, computer headsets, telecommunications headsets, and active noise-canceling headphones. The majority of the firm's revenue is derived from sales of stereo headphones. The Company also sells products to distributors for resale to school systems, and directly to other manufacturers for inclusion with their own products.","30","Milwaukee, WI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.9,3.81,4.0983,3.8,3.86,0.04,1.04,42896.692916,800,3.9286,5.7,3.3,32893.102808752985,25,9257,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.59,62147,22683768.804997,-13.72,"2025-04-23",[184,185,194,203,213,223,234,244,253,263,274,284,291,300,311,319,328,338,345,352,360,370,378,384,394,401,408,417,426,434,443,450,457,465,473,481,488,495,502,511,521,530,538,545,551,559,564,570,576,584,592,597,604,611,617,623,628,635,639,643,647,652,656,661,668,674,679,683,688,692,695,699,704,709,714,719,723,727,732,736,741,746,750,755,758,763,767,773,779,782,786,790,797,802,806,810,814,817,822,826,830,833,837,843,849,855,862,868,873,876,879,884,888,894,899,903,907,911,916,920,924,928,931,935,938,942,946,951,955,959,963,967,971,975,979,982,988,993,997,1000,1004,1008,1010,1014,1018,1021,1024,1028,1034,1038,1040,1044,1048,1052,1057,1061,1065,1069,1073,1077,1082,1087,1090,1095,1102,1107,1112,1117,1123,1129,1137,1142,1149,1153,1157,1162,1167,1171,1175,1178,1182,1184,1188,1193,1195,1200,1204,1206,1210,1215,1218,1221,1224,1229,1232,1235,1239,1243,1247,1252,1255,1257,1261,1265,1269,1275,1280,1285,1289,1294,1300,1304,1308,1311,1314,1318,1321,1325,1329,1331,1334,1339,1342,1345,1351,1357,1362,1366,1370,1374,1377,1380,1385,1389,1394,1400,1408,1412,1416,1422,1428,1431,1437,1443,1449,1453,1457,1462,1466,1470,1474,1480,1485,1490,1493,1497,1499,1503,1507,1511,1516,1521,1527,1533,1538,1543,1549,1553,1558,1566,1573,1579,1586,1591,1596,1602,1606,1612,1620,1625,1632,1638,1643,1650,1656,1661,1665,1671,1675,1680,1685,1689,1692,1697,1702,1705,1710,1714,1718,1721,1728,1731,1737,1742,1748,1752,1757,1761,1764,1767,1770,1774,1777,1783,1786,1789,1791,1794,1797,1801,1805,1808,1811,1814,1818,1821,1825,1827,1829,1832,1837,1843,1847,1851,1854,1860,1866,1870,1874,1878,1882,1888,1893,1897,1902,1907,1913,1915,1920,1923,1926,1928,1932,1934,1937,1941,1945,1948,1950,1952,1956,1961,1964,1968,1972],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",3.95,3.78,-0.08,-2.03,23559.914,242,3.8904,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":189,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",4.065,3.9201,3.94,-1.99,24161.569077,187,3.9556,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":21,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",3.97,4.0299,3.905,4.02,1.01,16421.042,197,3.9882,{"date":214,"open":215,"high":216,"low":20,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",4.05,4.115,3.98,-0.1,-2.45,40106.088825,264,3.9822,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",4.01,4.1999,3.99,4.08,0.08,2,100364.689694,458,4.0681,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",4.34,3.8054,4,-0.2,-4.76,78977.44963,608,3.9736,{"date":245,"open":225,"high":246,"low":198,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",4.44,4.2,0.25,6.33,265178.218473,1752,4.1738,{"date":254,"open":255,"high":256,"low":257,"close":187,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",3.57,4.33,3.49,0.45,12.86,477899.919859,3065,4.0456,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",3.47,3.54,3.46,3.5,0.03,0.86,38438.025833,257,3.5132,{"date":275,"open":276,"high":277,"low":278,"close":265,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",3.59,3.62,3.42,-0.12,-3.34,19212.8014,269,3.5399,{"date":285,"open":266,"high":277,"low":278,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",0.06,1.7,29646.537123,309,3.5529,{"date":292,"open":278,"high":276,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",3.4,3.53,0.17,5.06,18449.8014,253,3.4794,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",3.43,3.475,3.3499,3.36,-0.04,-1.18,14025.4838,278,3.383,{"date":312,"open":277,"high":277,"low":313,"close":293,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",3.374,-0.03,-0.87,5663.044332,211,3.4201,{"date":320,"open":321,"high":322,"low":323,"close":302,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":265},"2026-09-14",3.48,3.6237,3.4006,0.02,0.59,17963.894214,250,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",3.39,3.6274,3.41,0.01,0.29,26381.286349,352,3.5037,{"date":339,"open":265,"high":303,"low":27,"close":293,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",-0.06,-1.73,9512.7196,277,3.4027,{"date":346,"open":268,"high":268,"low":302,"close":267,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",-0.09,-2.54,7364.45527,128,3.4855,{"date":353,"open":354,"high":354,"low":303,"close":355,"change":314,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",3.6,3.55,-0.84,8986.103584,230,3.5458,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",3.45,3.65,3.58,0.0396,1.12,16974.6951,227,3.5863,{"date":371,"open":255,"high":255,"low":332,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",3.5404,0.0404,1.15,14868.357754,182,3.4715,{"date":379,"open":362,"high":294,"low":332,"close":268,"change":286,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",1.74,25349.2795,353,3.4771,{"date":385,"open":302,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",3.5455,3.3701,3.44,-0.02,-0.58,20338.203209,163,3.4845,{"date":395,"open":396,"high":354,"low":293,"close":267,"change":306,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",3.51,-1.14,12704.373622,236,3.4747,{"date":402,"open":362,"high":363,"low":403,"close":268,"change":229,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",3.38,2.34,21280.941131,312,3.5157,{"date":409,"open":410,"high":396,"low":411,"close":278,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",3.4001,3.3733,-0.015,-0.44,32375.607541,246,3.4288,{"date":418,"open":419,"high":420,"low":293,"close":421,"change":412,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",3.465,3.5499,3.435,-0.43,17394.340387,225,3.4674,{"date":427,"open":268,"high":428,"low":293,"close":362,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",3.5235,-0.05,-1.43,17225.1449,184,3.4566,{"date":435,"open":436,"high":437,"low":268,"close":268,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",3.545,3.5887,-0.07,-1.96,14968.774857,166,3.5232,{"date":444,"open":268,"high":445,"low":268,"close":255,"change":446,"percent_change":188,"volume":447,"transactions":448,"vwap":449},"2026-08-21",3.6099,0.13,16448.608944,224,3.5607,{"date":451,"open":355,"high":452,"low":388,"close":388,"change":279,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",3.66,-3.37,17797.061489,234,3.5653,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":389,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",3.63,3.56,-0.56,9752.856463,134,3.5851,{"date":466,"open":467,"high":467,"low":468,"close":364,"change":279,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",3.71,3.52,-3.24,22034.358838,478,3.5873,{"date":474,"open":475,"high":188,"low":475,"close":476,"change":429,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",3.68,3.7,-1.33,8599.852136,223,3.7276,{"date":482,"open":483,"high":484,"low":476,"close":484,"change":229,"percent_change":96,"volume":485,"transactions":486,"vwap":487},"2026-08-14",3.725,3.75,19237.000817,387,3.714,{"date":489,"open":490,"high":490,"low":363,"close":491,"change":324,"percent_change":492,"volume":493,"transactions":441,"vwap":494},"2026-08-13",3.73,3.67,0.55,13341.50949,3.6842,{"date":496,"open":467,"high":497,"low":363,"close":363,"change":347,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",3.7556,-2.41,5728.100187,113,3.7143,{"date":503,"open":504,"high":188,"low":476,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",3.7501,3.74,-0.035,-0.93,11118.531963,132,3.7111,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",3.7272,3.832,3.775,0.055,1.48,6762.564186,143,3.7851,{"date":522,"open":523,"high":188,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",3.6402,3.72,-0.01,-0.27,7509.221173,176,3.7293,{"date":531,"open":475,"high":532,"low":533,"close":490,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",3.766,3.6798,0,7272.375573,142,3.7284,{"date":539,"open":484,"high":188,"low":540,"close":490,"change":269,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",3.6913,0.81,15838.427691,204,3.7426,{"date":546,"open":547,"high":484,"low":476,"close":476,"change":314,"percent_change":88,"volume":548,"transactions":549,"vwap":550},"2026-08-04",3.7316,16860.8753,165,3.7233,{"date":552,"open":553,"high":553,"low":475,"close":490,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",3.79,0.05,1.36,46932.752962,251,3.7145,{"date":560,"open":467,"high":561,"low":475,"close":475,"change":534,"percent_change":534,"volume":562,"transactions":479,"vwap":563},"2026-07-31",3.805,10627.111001,3.7285,{"date":565,"open":475,"high":553,"low":452,"close":475,"change":554,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",1.38,12164.780904,172,3.7096,{"date":571,"open":475,"high":505,"low":459,"close":459,"change":347,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",-2.42,20076.098332,216,3.6919,{"date":577,"open":578,"high":579,"low":452,"close":524,"change":286,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",3.69,3.7971,1.64,15500.094907,156,3.7018,{"date":585,"open":586,"high":587,"low":452,"close":452,"change":347,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",3.76,3.77,-2.4,13920.064845,158,3.7245,{"date":593,"open":594,"high":594,"low":363,"close":484,"change":525,"percent_change":526,"volume":595,"transactions":557,"vwap":596},"2026-07-24",3.84,18741.429446,3.7708,{"date":598,"open":19,"high":20,"low":599,"close":586,"change":218,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",3.7148,-2.59,12814.88191,273,3.779,{"date":605,"open":606,"high":20,"low":490,"close":20,"change":286,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",3.839,1.58,14357.0413,323,3.7861,{"date":612,"open":19,"high":613,"low":490,"close":19,"change":21,"percent_change":614,"volume":615,"transactions":602,"vwap":616},"2026-07-21",3.8299,1.06,18905.90165,3.7858,{"date":618,"open":188,"high":20,"low":505,"close":586,"change":306,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",-1.05,13037.84811,247,3.7948,{"date":624,"open":625,"high":16,"low":188,"close":19,"change":340,"percent_change":626,"volume":627,"transactions":9,"vwap":19},"2026-07-17",3.82,-1.55,23500,{"date":629,"open":630,"high":631,"low":19,"close":20,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":20},"2026-07-16",3.93,4.03,-0.11,-2.77,19600,{"date":636,"open":625,"high":205,"low":625,"close":205,"change":54,"percent_change":637,"volume":638,"transactions":9,"vwap":205},"2026-07-15",4.75,12600,{"date":640,"open":16,"high":187,"low":505,"close":553,"change":632,"percent_change":641,"volume":642,"transactions":9,"vwap":553},"2026-07-14",-2.82,46900,{"date":644,"open":630,"high":205,"low":16,"close":16,"change":429,"percent_change":645,"volume":646,"transactions":9,"vwap":16},"2026-07-13",-1.27,5100,{"date":648,"open":649,"high":187,"low":625,"close":187,"change":229,"percent_change":650,"volume":651,"transactions":9,"vwap":187},"2026-07-10",3.88,2.07,18200,{"date":653,"open":19,"high":227,"low":553,"close":654,"change":554,"percent_change":137,"volume":655,"transactions":9,"vwap":654},"2026-07-09",3.87,17600,{"date":657,"open":658,"high":187,"low":553,"close":625,"change":218,"percent_change":659,"volume":660,"transactions":9,"vwap":625},"2026-07-08",3.89,-2.55,20600,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",4.09,3.92,-0.17,-4.16,23600,{"date":669,"open":631,"high":670,"low":658,"close":663,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":663},"2026-07-06",4.13,0.12,3.02,46400,{"date":675,"open":187,"high":208,"low":20,"close":205,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":205},"2026-07-02",0.07,1.79,4600,{"date":680,"open":238,"high":228,"low":16,"close":16,"change":632,"percent_change":681,"volume":682,"transactions":9,"vwap":16},"2026-07-01",-2.74,25000,{"date":684,"open":187,"high":685,"low":187,"close":225,"change":324,"percent_change":686,"volume":687,"transactions":9,"vwap":225},"2026-06-30",4.15,0.5,12400,{"date":689,"open":217,"high":227,"low":690,"close":227,"change":534,"percent_change":534,"volume":691,"transactions":9,"vwap":227},"2026-06-29",3.91,6000,{"date":693,"open":205,"high":227,"low":16,"close":227,"change":21,"percent_change":209,"volume":694,"transactions":9,"vwap":227},"2026-06-26",24600,{"date":696,"open":198,"high":238,"low":17,"close":187,"change":340,"percent_change":697,"volume":698,"transactions":9,"vwap":187},"2026-06-25",-1.5,26900,{"date":700,"open":630,"high":701,"low":630,"close":225,"change":269,"percent_change":702,"volume":703,"transactions":9,"vwap":225},"2026-06-24",4.06,0.75,16600,{"date":705,"open":630,"high":227,"low":706,"close":217,"change":554,"percent_change":707,"volume":708,"transactions":9,"vwap":217},"2026-06-23",3.85,1.27,17000,{"date":710,"open":711,"high":227,"low":654,"close":630,"change":218,"percent_change":712,"volume":713,"transactions":9,"vwap":630},"2026-06-22",3.96,-2.48,18900,{"date":715,"open":215,"high":716,"low":205,"close":631,"change":229,"percent_change":717,"volume":718,"transactions":9,"vwap":631},"2026-06-18",4.12,2.03,45500,{"date":720,"open":238,"high":228,"low":658,"close":187,"change":314,"percent_change":721,"volume":722,"transactions":9,"vwap":187},"2026-06-17",-0.75,23900,{"date":724,"open":16,"high":631,"low":706,"close":217,"change":54,"percent_change":725,"volume":726,"transactions":9,"vwap":217},"2026-06-16",4.74,20700,{"date":728,"open":711,"high":729,"low":19,"close":19,"change":632,"percent_change":730,"volume":731,"transactions":9,"vwap":19},"2026-06-15",4.1,-2.81,35200,{"date":733,"open":205,"high":225,"low":690,"close":690,"change":218,"percent_change":734,"volume":735,"transactions":9,"vwap":690},"2026-06-12",-2.49,16100,{"date":737,"open":217,"high":225,"low":690,"close":225,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":225},"2026-06-11",0.1,2.56,19700,{"date":742,"open":217,"high":743,"low":690,"close":690,"change":438,"percent_change":744,"volume":745,"transactions":9,"vwap":690},"2026-06-10",4.04,-1.76,41400,{"date":747,"open":729,"high":748,"low":217,"close":217,"change":632,"percent_change":749,"volume":694,"transactions":9,"vwap":217},"2026-06-09",4.16,-2.69,{"date":751,"open":217,"high":729,"low":664,"close":663,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":663},"2026-06-08",0.11,2.76,23000,{"date":756,"open":743,"high":228,"low":664,"close":217,"change":347,"percent_change":757,"volume":740,"transactions":9,"vwap":217},"2026-06-05",-2.21,{"date":759,"open":227,"high":729,"low":227,"close":760,"change":269,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-04",4.07,0.74,15400,{"date":764,"open":760,"high":228,"low":227,"close":743,"change":314,"percent_change":765,"volume":766,"transactions":9,"vwap":743},"2026-06-03",-0.74,15900,{"date":768,"open":748,"high":769,"low":215,"close":760,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":760},"2026-06-02",4.25,-0.16,-3.78,27300,{"date":774,"open":228,"high":775,"low":217,"close":776,"change":777,"percent_change":475,"volume":778,"transactions":9,"vwap":776},"2026-06-01",4.24,4.23,0.15,38200,{"date":780,"open":208,"high":748,"low":208,"close":228,"change":534,"percent_change":534,"volume":781,"transactions":9,"vwap":228},"2026-05-29",14200,{"date":783,"open":701,"high":685,"low":631,"close":228,"change":286,"percent_change":784,"volume":785,"transactions":9,"vwap":228},"2026-05-28",1.49,12800,{"date":787,"open":685,"high":247,"low":208,"close":208,"change":665,"percent_change":788,"volume":789,"transactions":9,"vwap":208},"2026-05-27",-4.06,20000,{"date":791,"open":205,"high":792,"low":205,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-26",4.26,4.19,0.22,5.54,48700,{"date":798,"open":685,"high":793,"low":205,"close":205,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":205},"2026-05-22",-0.15,-3.64,35600,{"date":803,"open":238,"high":716,"low":654,"close":716,"change":671,"percent_change":804,"volume":805,"transactions":9,"vwap":716},"2026-05-21",3,17700,{"date":807,"open":664,"high":729,"low":20,"close":238,"change":676,"percent_change":808,"volume":809,"transactions":9,"vwap":238},"2026-05-20",1.78,18400,{"date":811,"open":205,"high":227,"low":649,"close":630,"change":314,"percent_change":812,"volume":813,"transactions":9,"vwap":630},"2026-05-19",-0.76,12000,{"date":815,"open":711,"high":631,"low":20,"close":711,"change":738,"percent_change":816,"volume":781,"transactions":9,"vwap":711},"2026-05-18",2.59,{"date":818,"open":658,"high":819,"low":625,"close":20,"change":525,"percent_change":820,"volume":821,"transactions":9,"vwap":20},"2026-05-15",4.11,-0.26,26800,{"date":823,"open":17,"high":187,"low":17,"close":654,"change":676,"percent_change":824,"volume":825,"transactions":9,"vwap":654},"2026-05-14",1.84,13600,{"date":827,"open":706,"high":630,"low":553,"close":19,"change":828,"percent_change":829,"volume":754,"transactions":9,"vwap":19},"2026-05-13",-0.14,-3.55,{"date":831,"open":706,"high":198,"low":484,"close":198,"change":21,"percent_change":832,"volume":731,"transactions":9,"vwap":198},"2026-05-12",1.03,{"date":834,"open":670,"high":670,"low":484,"close":16,"change":820,"percent_change":835,"volume":836,"transactions":9,"vwap":16},"2026-05-11",-6.25,81700,{"date":838,"open":839,"high":840,"low":670,"close":748,"change":389,"percent_change":841,"volume":842,"transactions":9,"vwap":748},"2026-05-08",4.22,4.32,-0.48,21300,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":279,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-07",4.4,4.18,-2.79,12200,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":632,"percent_change":734,"volume":854,"transactions":9,"vwap":853},"2026-05-06",4.36,4.45,4.3,13800,{"date":856,"open":857,"high":858,"low":247,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-05",4.28,4.41,0.19,4.5,29700,{"date":863,"open":864,"high":865,"low":247,"close":839,"change":828,"percent_change":866,"volume":867,"transactions":9,"vwap":839},"2026-05-04",4.42,4.57,-3.21,33100,{"date":869,"open":839,"high":870,"low":685,"close":851,"change":269,"percent_change":871,"volume":872,"transactions":9,"vwap":851},"2026-05-01",4.47,0.69,18000,{"date":874,"open":793,"high":256,"low":819,"close":256,"change":777,"percent_change":276,"volume":875,"transactions":9,"vwap":256},"2026-04-30",10400,{"date":877,"open":853,"high":853,"low":701,"close":846,"change":279,"percent_change":847,"volume":878,"transactions":9,"vwap":846},"2026-04-29",22600,{"date":880,"open":716,"high":881,"low":716,"close":853,"change":429,"percent_change":882,"volume":883,"transactions":9,"vwap":853},"2026-04-28",4.37,-1.15,8100,{"date":885,"open":858,"high":246,"low":670,"close":886,"change":438,"percent_change":887,"volume":848,"transactions":9,"vwap":886},"2026-04-27",4.35,-1.58,{"date":889,"open":890,"high":891,"low":792,"close":864,"change":340,"percent_change":892,"volume":893,"transactions":9,"vwap":864},"2026-04-24",4.54,4.56,-1.34,28600,{"date":895,"open":864,"high":896,"low":858,"close":897,"change":777,"percent_change":267,"volume":898,"transactions":9,"vwap":897},"2026-04-23",4.83,4.48,74700,{"date":900,"open":846,"high":852,"low":685,"close":256,"change":738,"percent_change":901,"volume":902,"transactions":9,"vwap":256},"2026-04-22",2.36,67800,{"date":904,"open":670,"high":792,"low":743,"close":776,"change":738,"percent_change":905,"volume":906,"transactions":9,"vwap":776},"2026-04-21",2.42,99200,{"date":908,"open":670,"high":793,"low":227,"close":670,"change":306,"percent_change":909,"volume":910,"transactions":9,"vwap":670},"2026-04-20",-0.96,34500,{"date":912,"open":685,"high":793,"low":208,"close":913,"change":676,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-17",4.17,1.71,36600,{"date":917,"open":793,"high":792,"low":760,"close":729,"change":229,"percent_change":918,"volume":919,"transactions":9,"vwap":729},"2026-04-16",1.99,53200,{"date":921,"open":553,"high":208,"low":553,"close":208,"change":738,"percent_change":922,"volume":923,"transactions":9,"vwap":208},"2026-04-15",2.55,27500,{"date":925,"open":625,"high":664,"low":625,"close":664,"change":286,"percent_change":926,"volume":927,"transactions":9,"vwap":664},"2026-04-14",1.55,9900,{"date":929,"open":649,"high":16,"low":706,"close":20,"change":534,"percent_change":534,"volume":930,"transactions":9,"vwap":20},"2026-04-13",10800,{"date":932,"open":649,"high":649,"low":933,"close":20,"change":534,"percent_change":534,"volume":934,"transactions":9,"vwap":20},"2026-04-10",3.83,5600,{"date":936,"open":658,"high":198,"low":19,"close":20,"change":286,"percent_change":607,"volume":937,"transactions":9,"vwap":20},"2026-04-09",20800,{"date":939,"open":706,"high":238,"low":476,"close":19,"change":269,"percent_change":940,"volume":941,"transactions":9,"vwap":19},"2026-04-08",0.8,24400,{"date":943,"open":553,"high":933,"low":491,"close":587,"change":314,"percent_change":944,"volume":945,"transactions":9,"vwap":587},"2026-04-07",-0.79,11200,{"date":947,"open":948,"high":658,"low":948,"close":19,"change":671,"percent_change":949,"volume":950,"transactions":9,"vwap":19},"2026-04-06",3.64,3.26,12100,{"date":952,"open":277,"high":484,"low":364,"close":475,"change":340,"percent_change":953,"volume":954,"transactions":9,"vwap":475},"2026-04-02",-1.6,7900,{"date":956,"open":578,"high":933,"low":578,"close":505,"change":957,"percent_change":870,"volume":958,"transactions":9,"vwap":505},"2026-04-01",0.16,12700,{"date":960,"open":468,"high":19,"low":468,"close":364,"change":229,"percent_change":961,"volume":962,"transactions":9,"vwap":364},"2026-03-31",2.29,8800,{"date":964,"open":491,"high":491,"low":268,"close":268,"change":218,"percent_change":965,"volume":966,"transactions":9,"vwap":268},"2026-03-30",-2.78,21800,{"date":968,"open":587,"high":933,"low":460,"close":354,"change":828,"percent_change":969,"volume":970,"transactions":9,"vwap":354},"2026-03-27",-3.74,11500,{"date":972,"open":187,"high":711,"low":490,"close":505,"change":973,"percent_change":974,"volume":805,"transactions":9,"vwap":505},"2026-03-26",-0.19,-4.83,{"date":976,"open":225,"high":225,"low":658,"close":630,"change":306,"percent_change":977,"volume":978,"transactions":9,"vwap":630},"2026-03-25",-1.01,6700,{"date":980,"open":225,"high":701,"low":187,"close":205,"change":306,"percent_change":981,"volume":634,"transactions":9,"vwap":205},"2026-03-24",-1,{"date":983,"open":578,"high":701,"low":984,"close":225,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":225},"2026-03-23",3.61,0.39,10.77,38700,{"date":989,"open":187,"high":187,"low":984,"close":277,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":277},"2026-03-20",-0.28,-7.18,46000,{"date":994,"open":227,"high":227,"low":484,"close":16,"change":389,"percent_change":995,"volume":996,"transactions":9,"vwap":16},"2026-03-19",-0.51,52900,{"date":998,"open":187,"high":238,"low":664,"close":664,"change":306,"percent_change":977,"volume":999,"transactions":9,"vwap":664},"2026-03-18",9500,{"date":1001,"open":227,"high":670,"low":711,"close":711,"change":21,"percent_change":1002,"volume":1003,"transactions":9,"vwap":711},"2026-03-17",1.02,29600,{"date":1005,"open":217,"high":701,"low":690,"close":664,"change":333,"percent_change":1006,"volume":1007,"transactions":9,"vwap":664},"2026-03-16",0.26,27000,{"date":1009,"open":630,"high":227,"low":690,"close":690,"change":525,"percent_change":820,"volume":698,"transactions":9,"vwap":690},"2026-03-13",{"date":1011,"open":215,"high":663,"low":16,"close":664,"change":770,"percent_change":1012,"volume":1013,"transactions":9,"vwap":664},"2026-03-12",-3.92,34100,{"date":1015,"open":685,"high":685,"low":228,"close":228,"change":389,"percent_change":1016,"volume":1017,"transactions":9,"vwap":228},"2026-03-11",-0.49,20300,{"date":1019,"open":215,"high":793,"low":215,"close":729,"change":21,"percent_change":127,"volume":1020,"transactions":9,"vwap":729},"2026-03-10",14900,{"date":1022,"open":760,"high":685,"low":225,"close":701,"change":429,"percent_change":1023,"volume":682,"transactions":9,"vwap":701},"2026-03-09",-1.22,{"date":1025,"open":701,"high":685,"low":701,"close":819,"change":21,"percent_change":1026,"volume":1027,"transactions":9,"vwap":819},"2026-03-06",0.98,11000,{"date":1029,"open":1030,"high":247,"low":701,"close":760,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":760},"2026-03-05",4.14,-0.13,-3.1,14300,{"date":1035,"open":1030,"high":1036,"low":670,"close":247,"change":269,"percent_change":112,"volume":1037,"transactions":9,"vwap":247},"2026-03-04",4.21,11400,{"date":1039,"open":729,"high":1036,"low":729,"close":913,"change":676,"percent_change":914,"volume":634,"transactions":9,"vwap":913},"2026-03-03",{"date":1041,"open":716,"high":748,"low":701,"close":729,"change":314,"percent_change":1042,"volume":1043,"transactions":9,"vwap":729},"2026-03-02",-0.73,8300,{"date":1045,"open":228,"high":670,"low":225,"close":670,"change":554,"percent_change":1046,"volume":1047,"transactions":9,"vwap":670},"2026-02-27",1.23,26200,{"date":1049,"open":846,"high":839,"low":228,"close":228,"change":218,"percent_change":1050,"volume":1051,"transactions":9,"vwap":228},"2026-02-26",-2.39,17500,{"date":1053,"open":792,"high":1054,"low":729,"close":846,"change":189,"percent_change":1055,"volume":1056,"transactions":9,"vwap":846},"2026-02-25",4.27,-1.88,22100,{"date":1058,"open":793,"high":256,"low":793,"close":792,"change":229,"percent_change":1059,"volume":1060,"transactions":9,"vwap":792},"2026-02-24",1.91,11300,{"date":1062,"open":1054,"high":1063,"low":748,"close":846,"change":189,"percent_change":1055,"volume":1064,"transactions":9,"vwap":846},"2026-02-23",4.39,8400,{"date":1066,"open":748,"high":886,"low":670,"close":792,"change":132,"percent_change":1067,"volume":1068,"transactions":9,"vwap":792},"2026-02-20",2.16,13100,{"date":1070,"open":793,"high":839,"low":663,"close":913,"change":333,"percent_change":1071,"volume":1072,"transactions":9,"vwap":913},"2026-02-19",0.24,19900,{"date":1074,"open":748,"high":1075,"low":1030,"close":748,"change":333,"percent_change":1071,"volume":1076,"transactions":9,"vwap":748},"2026-02-18",4.29,19300,{"date":1078,"open":886,"high":858,"low":670,"close":685,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":685},"2026-02-17",-0.23,-5.25,65400,{"date":1083,"open":236,"high":1084,"low":853,"close":1085,"change":554,"percent_change":374,"volume":1086,"transactions":9,"vwap":1085},"2026-02-13",4.46,4.38,10100,{"date":1088,"open":1063,"high":897,"low":853,"close":256,"change":438,"percent_change":1089,"volume":766,"transactions":9,"vwap":256},"2026-02-12",-1.59,{"date":1091,"open":1092,"high":1092,"low":881,"close":845,"change":799,"percent_change":1093,"volume":1094,"transactions":9,"vwap":845},"2026-02-11",4.58,-3.3,19200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":314,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-02-10",4.61,4.65,4.55,-0.66,23300,{"date":1103,"open":1099,"high":1104,"low":1099,"close":1092,"change":218,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1092},"2026-02-09",4.64,-2.14,28300,{"date":1108,"open":1097,"high":637,"low":891,"close":1109,"change":752,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-06",4.68,2.41,19100,{"date":1113,"open":637,"high":81,"low":860,"close":865,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":865},"2026-02-05",-0.22,-4.59,61800,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":295,"percent_change":475,"volume":1122,"transactions":9,"vwap":1121},"2026-02-04",4.6,4.84,4.79,18800,{"date":1124,"open":1120,"high":1125,"low":860,"close":1126,"change":239,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-03",4.9,4.62,-4.15,61500,{"date":1130,"open":840,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-02",4.85,4.31,4.82,0.49,11.32,105300,{"date":1138,"open":1139,"high":1099,"low":1132,"close":256,"change":770,"percent_change":1140,"volume":1141,"transactions":9,"vwap":256},"2026-01-30",4.52,-3.56,20100,{"date":1143,"open":886,"high":1144,"low":256,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-01-29",4.73,4.49,0.14,3.22,99500,{"date":1150,"open":851,"high":1084,"low":1132,"close":886,"change":306,"percent_change":1151,"volume":1152,"transactions":9,"vwap":886},"2026-01-28",-0.91,16000,{"date":1154,"open":1155,"high":1139,"low":840,"close":1063,"change":632,"percent_change":1156,"volume":966,"transactions":9,"vwap":1063},"2026-01-27",4.51,-2.44,{"date":1158,"open":864,"high":1159,"low":857,"close":860,"change":229,"percent_change":1160,"volume":1161,"transactions":9,"vwap":860},"2026-01-26",4.66,1.81,69900,{"date":1163,"open":1139,"high":1164,"low":858,"close":864,"change":438,"percent_change":1165,"volume":1166,"transactions":9,"vwap":864},"2026-01-23",4.69,-1.56,26500,{"date":1168,"open":1099,"high":1169,"low":852,"close":1145,"change":314,"percent_change":1100,"volume":1170,"transactions":9,"vwap":1145},"2026-01-22",4.71,53300,{"date":1172,"open":840,"high":1139,"low":840,"close":1139,"change":1071,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1139},"2026-01-21",5.61,29000,{"date":1176,"open":1085,"high":870,"low":857,"close":857,"change":973,"percent_change":1177,"volume":1037,"transactions":9,"vwap":857},"2026-01-20",-4.25,{"date":1179,"open":852,"high":891,"low":886,"close":870,"change":229,"percent_change":1180,"volume":1181,"transactions":9,"vwap":870},"2026-01-16",1.82,46300,{"date":1183,"open":236,"high":870,"low":236,"close":1063,"change":554,"percent_change":374,"volume":740,"transactions":9,"vwap":1063},"2026-01-15",{"date":1185,"open":1132,"high":1084,"low":769,"close":236,"change":324,"percent_change":1186,"volume":1187,"transactions":9,"vwap":236},"2026-01-14",0.46,21700,{"date":1189,"open":1190,"high":1126,"low":775,"close":840,"change":1191,"percent_change":1192,"volume":796,"transactions":9,"vwap":840},"2026-01-13",4.53,-0.21,-4.64,{"date":1194,"open":236,"high":1109,"low":236,"close":1190,"change":957,"percent_change":452,"volume":992,"transactions":9,"vwap":1190},"2026-01-12",{"date":1196,"open":1132,"high":1197,"low":1036,"close":881,"change":286,"percent_change":1198,"volume":1199,"transactions":9,"vwap":881},"2026-01-09",4.67,1.39,188400,{"date":1201,"open":1036,"high":881,"low":1036,"close":1132,"change":269,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1132},"2026-01-08",0.7,47800,{"date":1205,"open":256,"high":858,"low":748,"close":857,"change":534,"percent_change":534,"volume":801,"transactions":9,"vwap":857},"2026-01-07",{"date":1207,"open":852,"high":1098,"low":857,"close":857,"change":239,"percent_change":1208,"volume":1209,"transactions":9,"vwap":857},"2026-01-06",-4.46,124400,{"date":1211,"open":1075,"high":1212,"low":1075,"close":897,"change":1146,"percent_change":1213,"volume":1214,"transactions":9,"vwap":897},"2026-01-05",4.7,3.23,132400,{"date":1216,"open":748,"high":845,"low":685,"close":236,"change":168,"percent_change":896,"volume":1217,"transactions":9,"vwap":236},"2026-01-02",31400,{"date":1219,"open":793,"high":769,"low":716,"close":1030,"change":340,"percent_change":430,"volume":1220,"transactions":9,"vwap":1030},"2025-12-31",41900,{"date":1222,"open":853,"high":864,"low":247,"close":247,"change":632,"percent_change":659,"volume":1223,"transactions":9,"vwap":247},"2025-12-30",43300,{"date":1225,"open":845,"high":858,"low":853,"close":1132,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1132},"2025-12-29",-0.18,-4.01,26400,{"date":1230,"open":1084,"high":1145,"low":858,"close":1145,"change":269,"percent_change":158,"volume":1231,"transactions":9,"vwap":1145},"2025-12-26",16900,{"date":1233,"open":1084,"high":860,"low":858,"close":1084,"change":525,"percent_change":1114,"volume":1234,"transactions":9,"vwap":1084},"2025-12-24",6200,{"date":1236,"open":845,"high":860,"low":886,"close":870,"change":554,"percent_change":1237,"volume":1238,"transactions":9,"vwap":870},"2025-12-23",1.13,26000,{"date":1240,"open":851,"high":1119,"low":851,"close":864,"change":1146,"percent_change":1241,"volume":1242,"transactions":9,"vwap":864},"2025-12-22",3.27,48200,{"date":1244,"open":860,"high":1104,"low":792,"close":857,"change":820,"percent_change":1245,"volume":1246,"transactions":9,"vwap":857},"2025-12-19",-5.73,72000,{"date":1248,"open":1155,"high":1249,"low":858,"close":890,"change":21,"percent_change":1250,"volume":1251,"transactions":9,"vwap":890},"2025-12-18",4.8,0.89,146800,{"date":1253,"open":1155,"high":1126,"low":858,"close":860,"change":525,"percent_change":1114,"volume":1254,"transactions":9,"vwap":860},"2025-12-17",40200,{"date":1256,"open":890,"high":1098,"low":1155,"close":1155,"change":347,"percent_change":439,"volume":1020,"transactions":9,"vwap":1155},"2025-12-16",{"date":1258,"open":1126,"high":1098,"low":860,"close":1119,"change":324,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1119},"2025-12-15",0.44,32700,{"date":1262,"open":1212,"high":1263,"low":1092,"close":1092,"change":828,"percent_change":1264,"volume":1152,"transactions":9,"vwap":1092},"2025-12-12",4.72,-2.97,{"date":1266,"open":1126,"high":1267,"low":1097,"close":1263,"change":676,"percent_change":1268,"volume":638,"transactions":9,"vwap":1263},"2025-12-11",4.76,1.51,{"date":1270,"open":1212,"high":1271,"low":1272,"close":1098,"change":279,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1098},"2025-12-10",4.86,4.63,-2.52,21900,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":54,"percent_change":664,"volume":1279,"transactions":9,"vwap":1278},"2025-12-09",4.59,4.77,24800,{"date":1281,"open":1282,"high":1282,"low":891,"close":1277,"change":1079,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1277},"2025-12-08",4.96,-4.77,83700,{"date":1286,"open":1287,"high":1125,"low":1133,"close":1133,"change":314,"percent_change":1288,"volume":1111,"transactions":9,"vwap":1133},"2025-12-05",4.89,-0.62,{"date":1290,"open":1271,"high":1291,"low":1249,"close":1131,"change":347,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1131},"2025-12-04",4.93,-1.82,18300,{"date":1295,"open":1125,"high":1296,"low":1297,"close":1298,"change":21,"percent_change":1299,"volume":1187,"transactions":9,"vwap":1298},"2025-12-03",4.97,4.81,4.94,0.82,{"date":1301,"open":1298,"high":1302,"low":1271,"close":1125,"change":554,"percent_change":832,"volume":1303,"transactions":9,"vwap":1125},"2025-12-02",4.99,19800,{"date":1305,"open":1306,"high":1307,"low":896,"close":1131,"change":1191,"percent_change":1127,"volume":1060,"transactions":9,"vwap":1131},"2025-12-01",4.92,4.98,{"date":1309,"open":1121,"high":296,"low":1121,"close":296,"change":248,"percent_change":1310,"volume":682,"transactions":9,"vwap":296},"2025-11-28",5.2,{"date":1312,"open":896,"high":1306,"low":1169,"close":1297,"change":333,"percent_change":73,"volume":1313,"transactions":9,"vwap":1297},"2025-11-26",28400,{"date":1315,"open":1169,"high":1316,"low":1159,"close":1249,"change":54,"percent_change":16,"volume":1317,"transactions":9,"vwap":1249},"2025-11-25",4.91,23100,{"date":1319,"open":1126,"high":725,"low":1126,"close":1126,"change":306,"percent_change":1320,"volume":941,"transactions":9,"vwap":1126},"2025-11-24",-0.86,{"date":1322,"open":1099,"high":1133,"low":860,"close":1159,"change":132,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1159},"2025-11-21",1.97,56500,{"date":1326,"open":1126,"high":1263,"low":1139,"close":865,"change":429,"percent_change":1327,"volume":1328,"transactions":9,"vwap":865},"2025-11-20",-1.08,14700,{"date":1330,"open":1104,"high":1212,"low":891,"close":1126,"change":389,"percent_change":422,"volume":785,"transactions":9,"vwap":1126},"2025-11-19",{"date":1332,"open":725,"high":725,"low":1097,"close":1104,"change":632,"percent_change":1333,"volume":638,"transactions":9,"vwap":1104},"2025-11-18",-2.32,{"date":1335,"open":1133,"high":1336,"low":1098,"close":637,"change":438,"percent_change":1337,"volume":1338,"transactions":9,"vwap":637},"2025-11-17",4.87,-1.45,17400,{"date":1340,"open":725,"high":1302,"low":725,"close":1133,"change":324,"percent_change":1341,"volume":1027,"transactions":9,"vwap":1133},"2025-11-14",0.42,{"date":1343,"open":1302,"high":1302,"low":637,"close":1249,"change":279,"percent_change":1156,"volume":1344,"transactions":9,"vwap":1249},"2025-11-13",21500,{"date":1346,"open":1307,"high":1347,"low":1348,"close":1306,"change":347,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1306},"2025-11-12",5.07,4.88,-1.8,22800,{"date":1352,"open":1353,"high":1353,"low":896,"close":1354,"change":189,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-11-11",5.09,5.01,-1.57,33600,{"date":1358,"open":1092,"high":1359,"low":1092,"close":1353,"change":325,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1353},"2025-11-10",5.1,13.11,71600,{"date":1363,"open":852,"high":1099,"low":236,"close":860,"change":306,"percent_change":1364,"volume":1365,"transactions":9,"vwap":860},"2025-11-07",-0.88,34300,{"date":1367,"open":1263,"high":1368,"low":1084,"close":890,"change":665,"percent_change":1369,"volume":682,"transactions":9,"vwap":890},"2025-11-06",4.78,-3.61,{"date":1371,"open":1097,"high":1267,"low":1119,"close":1169,"change":738,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1169},"2025-11-05",2.17,26600,{"date":1375,"open":1169,"high":1348,"low":1277,"close":1097,"change":665,"percent_change":1140,"volume":1376,"transactions":9,"vwap":1097},"2025-11-04",52000,{"date":1378,"open":1297,"high":1131,"low":1263,"close":1368,"change":429,"percent_change":1379,"volume":809,"transactions":9,"vwap":1368},"2025-11-03",-1.04,{"date":1381,"open":1382,"high":1382,"low":1297,"close":896,"change":21,"percent_change":1383,"volume":1384,"transactions":9,"vwap":896},"2025-10-31",5.19,0.84,41500,{"date":1386,"open":1125,"high":1125,"low":637,"close":1121,"change":218,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1121},"2025-10-30",-2.04,29900,{"date":1390,"open":1354,"high":1391,"low":1271,"close":1287,"change":665,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1287},"2025-10-29",5.02,-3.36,26700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":296,"change":389,"percent_change":1399,"volume":698,"transactions":9,"vwap":296},"2025-10-28",5.05,5.16,5,-0.39,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":632,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-10-27",5.15,5.3,5.04,5.08,-2.12,54600,{"date":1409,"open":1382,"high":1410,"low":1396,"close":1382,"change":777,"percent_change":1411,"volume":867,"transactions":9,"vwap":1382},"2025-10-24",5.21,2.98,{"date":1413,"open":1302,"high":1414,"low":1307,"close":1404,"change":676,"percent_change":1415,"volume":1003,"transactions":9,"vwap":1404},"2025-10-23",5.12,1.41,{"date":1417,"open":1418,"high":1419,"low":1131,"close":1296,"change":995,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1296},"2025-10-22",5.46,5.59,-9.31,153800,{"date":1423,"open":1398,"high":1424,"low":1398,"close":1425,"change":1134,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-10-21",5.5,5.48,9.82,122000,{"date":1429,"open":1291,"high":296,"low":1125,"close":1302,"change":229,"percent_change":1430,"volume":1007,"transactions":9,"vwap":1302},"2025-10-20",1.63,{"date":1432,"open":1433,"high":1434,"low":1263,"close":1316,"change":526,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1316},"2025-10-17",5.18,5.27,-5.21,87700,{"date":1438,"open":1439,"high":1440,"low":1433,"close":1433,"change":1114,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1433},"2025-10-16",5.38,5.51,-4.07,31200,{"date":1444,"open":1445,"high":26,"low":1397,"close":1446,"change":334,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-10-15",5.17,5.4,5.68,241500,{"date":1450,"open":1131,"high":1402,"low":1133,"close":1451,"change":295,"percent_change":388,"volume":1452,"transactions":9,"vwap":1451},"2025-10-14",5.11,21400,{"date":1454,"open":1316,"high":1359,"low":1348,"close":1298,"change":229,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1298},"2025-10-13",1.65,30700,{"date":1458,"open":1291,"high":1459,"low":1120,"close":1271,"change":314,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1271},"2025-10-10",5.03,-0.61,40100,{"date":1463,"open":1307,"high":1302,"low":1131,"close":1287,"change":438,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1287},"2025-10-09",-1.41,55100,{"date":1467,"open":1354,"high":1353,"low":1282,"close":1282,"change":438,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1282},"2025-10-08",-1.39,32000,{"date":1471,"open":1405,"high":1433,"low":1282,"close":1459,"change":218,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1459},"2025-10-07",-1.95,30500,{"date":1475,"open":1476,"high":1476,"low":1359,"close":1477,"change":340,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-10-06",5.22,5.13,-1.16,32900,{"date":1481,"open":1482,"high":1483,"low":1402,"close":1382,"change":333,"percent_change":859,"volume":1484,"transactions":9,"vwap":1382},"2025-10-03",5.24,5.32,40500,{"date":1486,"open":1487,"high":1487,"low":1451,"close":1433,"change":306,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1433},"2025-10-02",5.26,-0.77,42900,{"date":1491,"open":1405,"high":1492,"low":1405,"close":1476,"change":1146,"percent_change":753,"volume":1003,"transactions":9,"vwap":1476},"2025-10-01",5.25,{"date":1494,"open":1310,"high":1492,"low":1391,"close":1405,"change":279,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1405},"2025-09-30",-2.31,29100,{"date":1498,"open":1410,"high":1403,"low":1402,"close":1310,"change":340,"percent_change":397,"volume":1003,"transactions":9,"vwap":1310},"2025-09-29",{"date":1500,"open":1403,"high":1501,"low":1402,"close":1487,"change":534,"percent_change":534,"volume":1502,"transactions":9,"vwap":1487},"2025-09-26",5.43,29200,{"date":1504,"open":1505,"high":1418,"low":1476,"close":1487,"change":973,"percent_change":1506,"volume":937,"transactions":9,"vwap":1487},"2025-09-25",5.41,-3.49,{"date":1508,"open":1424,"high":1509,"low":1439,"close":1510,"change":429,"percent_change":1151,"volume":1373,"transactions":9,"vwap":1510},"2025-09-24",5.63,5.45,{"date":1512,"open":1513,"high":26,"low":1424,"close":1424,"change":665,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1424},"2025-09-23",5.62,-3,33200,{"date":1517,"open":1518,"high":1519,"low":1173,"close":1520,"change":534,"percent_change":534,"volume":1260,"transactions":9,"vwap":1520},"2025-09-22",5.64,5.85,5.67,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1520,"change":218,"percent_change":341,"volume":1526,"transactions":9,"vwap":1520},"2025-09-19",5.72,5.76,5.6,30900,{"date":1528,"open":1529,"high":1530,"low":26,"close":1531,"change":132,"percent_change":607,"volume":1532,"transactions":9,"vwap":1531},"2025-09-18",5.73,5.79,5.77,22400,{"date":1534,"open":26,"high":1535,"low":1419,"close":1447,"change":389,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1447},"2025-09-17",5.88,-0.35,31100,{"date":1539,"open":1531,"high":1540,"low":1525,"close":26,"change":218,"percent_change":1541,"volume":1542,"transactions":9,"vwap":26},"2025-09-16",5.8,-1.72,32800,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1540,"change":752,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1540},"2025-09-15",5.69,5.91,1.93,75900,{"date":1550,"open":26,"high":1524,"low":1525,"close":1545,"change":314,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1545},"2025-09-12",-0.52,31700,{"date":1554,"open":1555,"high":1556,"low":26,"close":1523,"change":340,"percent_change":1379,"volume":1557,"transactions":9,"vwap":1523},"2025-09-11",5.82,5.87,51300,{"date":1559,"open":1560,"high":1561,"low":1523,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-09-10",6.08,6.12,5.78,-0.29,-4.78,81800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":333,"percent_change":295,"volume":1572,"transactions":9,"vwap":1571},"2025-09-09",6.02,6.13,5.97,6.07,51500,{"date":1574,"open":1575,"high":1576,"low":1568,"close":1577,"change":347,"percent_change":1578,"volume":1384,"transactions":9,"vwap":1577},"2025-09-08",6.25,6.29,6.06,-1.46,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":229,"percent_change":1585,"volume":627,"transactions":9,"vwap":1584},"2025-09-05",6.1,6.24,5.95,6.15,1.32,{"date":1587,"open":1588,"high":1588,"low":1568,"close":1571,"change":1031,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1571},"2025-09-04",6.18,-2.1,25200,{"date":1592,"open":1593,"high":249,"low":1569,"close":1594,"change":314,"percent_change":841,"volume":1595,"transactions":9,"vwap":1594},"2025-09-03",6.27,6.2,40300,{"date":1597,"open":1581,"high":1598,"low":1599,"close":1600,"change":269,"percent_change":1601,"volume":1484,"transactions":9,"vwap":1600},"2025-09-02",6.31,6.03,6.23,0.48,{"date":1603,"open":1604,"high":1605,"low":1581,"close":1594,"change":525,"percent_change":770,"volume":1542,"transactions":9,"vwap":1594},"2025-08-29",6.38,6.39,{"date":1607,"open":1605,"high":1605,"low":1608,"close":1609,"change":239,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-08-28",6.14,6.21,-3.12,59500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":218,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-08-27",6.55,6.68,6.34,6.41,-1.54,47000,{"date":1621,"open":1561,"high":1622,"low":1577,"close":1623,"change":777,"percent_change":901,"volume":1624,"transactions":9,"vwap":1623},"2025-08-26",6.85,6.51,154300,{"date":1626,"open":1627,"high":1614,"low":1628,"close":1629,"change":279,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-08-25",6.48,6.3,6.36,-1.85,90500,{"date":1633,"open":1575,"high":1634,"low":1635,"close":1627,"change":1636,"percent_change":1382,"volume":1637,"transactions":9,"vwap":1627},"2025-08-22",6.6,6.22,0.32,60100,{"date":1639,"open":1560,"high":1576,"low":1640,"close":1641,"change":286,"percent_change":1026,"volume":1642,"transactions":9,"vwap":1641},"2025-08-21",6,6.16,33500,{"date":1644,"open":1645,"high":1646,"low":1640,"close":1581,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1581},"2025-08-20",6.5,6.56,-0.38,-5.86,84100,{"date":1651,"open":1652,"high":1653,"low":1594,"close":1627,"change":1654,"percent_change":795,"volume":1655,"transactions":9,"vwap":1627},"2025-08-19",6.9,6.93,0.34,378400,{"date":1657,"open":1658,"high":1594,"low":26,"close":1608,"change":258,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1608},"2025-08-18",5.74,7.91,149000,{"date":1662,"open":795,"high":1540,"low":1663,"close":1545,"change":794,"percent_change":208,"volume":1664,"transactions":9,"vwap":1545},"2025-08-15",5.52,66400,{"date":1666,"open":1667,"high":1419,"low":1668,"close":1669,"change":525,"percent_change":1226,"volume":1670,"transactions":9,"vwap":1669},"2025-08-14",5.35,5.33,5.47,35100,{"date":1672,"open":1418,"high":1424,"low":1403,"close":1425,"change":671,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1425},"2025-08-13",2.24,40600,{"date":1676,"open":1677,"high":795,"low":1677,"close":1678,"change":269,"percent_change":102,"volume":1679,"transactions":9,"vwap":1678},"2025-08-12",5.31,5.36,23700,{"date":1681,"open":1682,"high":1683,"low":1476,"close":1668,"change":799,"percent_change":681,"volume":1684,"transactions":9,"vwap":1668},"2025-08-11",5.55,5.58,37700,{"date":1686,"open":1687,"high":1683,"low":1667,"close":1425,"change":189,"percent_change":1688,"volume":1313,"transactions":9,"vwap":1425},"2025-08-08",5.49,-1.44,{"date":1690,"open":1524,"high":1524,"low":1501,"close":1691,"change":665,"percent_change":1264,"volume":915,"transactions":9,"vwap":1691},"2025-08-07",5.56,{"date":1693,"open":1523,"high":1694,"low":1695,"close":1529,"change":333,"percent_change":295,"volume":1696,"transactions":9,"vwap":1529},"2025-08-06",5.93,5.65,26300,{"date":1698,"open":1699,"high":1562,"low":1505,"close":1523,"change":1700,"percent_change":795,"volume":1701,"transactions":9,"vwap":1523},"2025-08-05",5.44,0.3,68600,{"date":1703,"open":1667,"high":1682,"low":1403,"close":1704,"change":269,"percent_change":102,"volume":1537,"transactions":9,"vwap":1704},"2025-08-04",5.42,{"date":1706,"open":1434,"high":1707,"low":1451,"close":1707,"change":752,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-08-01",5.39,2.08,48600,{"date":1711,"open":1704,"high":1704,"low":1434,"close":1712,"change":438,"percent_change":1713,"volume":987,"transactions":9,"vwap":1712},"2025-07-31",5.28,-1.31,{"date":1715,"open":1419,"high":1695,"low":1667,"close":1667,"change":1079,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1667},"2025-07-30",-4.12,94200,{"date":1719,"open":1513,"high":1531,"low":1403,"close":1683,"change":333,"percent_change":54,"volume":1720,"transactions":9,"vwap":1683},"2025-07-29",94800,{"date":1722,"open":1723,"high":1724,"low":1677,"close":1725,"change":554,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-07-28",5.53,5.66,5.57,0.91,70300,{"date":1729,"open":1531,"high":1556,"low":1663,"close":1663,"change":770,"percent_change":641,"volume":1730,"transactions":9,"vwap":1663},"2025-07-25",101300,{"date":1732,"open":1571,"high":1733,"low":1447,"close":1447,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1447},"2025-07-24",6.17,-0.59,-9.41,233400,{"date":1738,"open":1739,"high":178,"low":1561,"close":1593,"change":102,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1593},"2025-07-23",6.37,9.81,6521500,{"date":1743,"open":1418,"high":1744,"low":1707,"close":1745,"change":1746,"percent_change":1569,"volume":1747,"transactions":9,"vwap":1745},"2025-07-22",5.75,5.71,0.33,74800,{"date":1749,"open":1750,"high":1447,"low":1750,"close":1439,"change":269,"percent_change":102,"volume":1751,"transactions":9,"vwap":1439},"2025-07-21",5.29,116800,{"date":1753,"open":1754,"high":1425,"low":1755,"close":1667,"change":269,"percent_change":102,"volume":1756,"transactions":9,"vwap":1667},"2025-07-18",5.34,5.23,36500,{"date":1758,"open":1754,"high":1525,"low":1403,"close":1483,"change":554,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1483},"2025-07-17",0.95,63900,{"date":1762,"open":1477,"high":1403,"low":1359,"close":1434,"change":73,"percent_change":685,"volume":1763,"transactions":9,"vwap":1434},"2025-07-16",31500,{"date":1765,"open":1402,"high":1492,"low":1459,"close":296,"change":429,"percent_change":1766,"volume":1007,"transactions":9,"vwap":296},"2025-07-15",-0.98,{"date":1768,"open":1476,"high":1446,"low":1391,"close":1451,"change":828,"percent_change":1769,"volume":893,"transactions":9,"vwap":1451},"2025-07-14",-2.67,{"date":1771,"open":1440,"high":1509,"low":1410,"close":1492,"change":1079,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1492},"2025-07-11",-4.2,55000,{"date":1775,"open":1750,"high":1682,"low":1310,"close":1425,"change":671,"percent_change":1673,"volume":1776,"transactions":9,"vwap":1425},"2025-07-10",53800,{"date":1778,"open":1750,"high":1779,"low":1780,"close":1678,"change":229,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1678},"2025-07-09",5.37,5.14,1.52,45100,{"date":1784,"open":1434,"high":1667,"low":1310,"close":1712,"change":534,"percent_change":534,"volume":1785,"transactions":9,"vwap":1712},"2025-07-08",33400,{"date":1787,"open":1433,"high":1779,"low":1414,"close":1712,"change":554,"percent_change":1788,"volume":1532,"transactions":9,"vwap":1712},"2025-07-07",0.96,{"date":1790,"open":1410,"high":1403,"low":1402,"close":1755,"change":389,"percent_change":1647,"volume":694,"transactions":9,"vwap":1755},"2025-07-03",{"date":1792,"open":1347,"high":1712,"low":1354,"close":1492,"change":859,"percent_change":484,"volume":1793,"transactions":9,"vwap":1492},"2025-07-02",23400,{"date":1795,"open":1459,"high":1310,"low":1354,"close":296,"change":306,"percent_change":1796,"volume":1456,"transactions":9,"vwap":296},"2025-07-01",-0.78,{"date":1798,"open":81,"high":1402,"low":1120,"close":1359,"change":446,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1359},"2025-06-30",2.62,69400,{"date":1802,"open":1391,"high":1396,"low":896,"close":1296,"change":389,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1296},"2025-06-27",-0.4,65900,{"date":1806,"open":1359,"high":1359,"low":1271,"close":1302,"change":340,"percent_change":1807,"volume":923,"transactions":9,"vwap":1302},"2025-06-26",-1.19,{"date":1809,"open":1459,"high":1347,"low":1120,"close":1396,"change":132,"percent_change":1160,"volume":1810,"transactions":9,"vwap":1396},"2025-06-25",44800,{"date":1812,"open":1282,"high":1459,"low":1249,"close":1282,"change":306,"percent_change":88,"volume":1813,"transactions":9,"vwap":1282},"2025-06-24",73700,{"date":1815,"open":296,"high":1310,"low":1249,"close":1398,"change":828,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1398},"2025-06-23",-2.72,91100,{"date":1819,"open":1353,"high":1744,"low":1398,"close":1780,"change":1006,"percent_change":1668,"volume":1820,"transactions":9,"vwap":1780},"2025-06-20",518200,{"date":1822,"open":1120,"high":1404,"low":1263,"close":1348,"change":229,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1348},"2025-06-18",1.67,30400,{"date":1826,"open":1336,"high":1306,"low":1212,"close":1249,"change":218,"percent_change":1387,"volume":1161,"transactions":9,"vwap":1249},"2025-06-17",{"date":1828,"open":1212,"high":1307,"low":1098,"close":1125,"change":168,"percent_change":792,"volume":1170,"transactions":9,"vwap":1125},"2025-06-16",{"date":1830,"open":1287,"high":1307,"low":1272,"close":1212,"change":665,"percent_change":1506,"volume":1831,"transactions":9,"vwap":1212},"2025-06-13",160000,{"date":1833,"open":1754,"high":1446,"low":1271,"close":1336,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1336},"2025-06-12",-0.67,-12.09,183400,{"date":1838,"open":1519,"high":1839,"low":1505,"close":795,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":795},"2025-06-11",5.89,-0.25,-4.32,104400,{"date":1844,"open":1641,"high":1641,"low":1744,"close":1530,"change":1840,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1530},"2025-06-10",-4.14,94400,{"date":1848,"open":1745,"high":1561,"low":1545,"close":1849,"change":985,"percent_change":1652,"volume":1850,"transactions":9,"vwap":1849},"2025-06-09",6.04,63300,{"date":1852,"open":1540,"high":1694,"low":1695,"close":1695,"change":438,"percent_change":1023,"volume":1853,"transactions":9,"vwap":1695},"2025-06-06",28800,{"date":1855,"open":1856,"high":1857,"low":1695,"close":1523,"change":89,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1523},"2025-06-05",5.92,6.09,-4.03,60000,{"date":1861,"open":1535,"high":1599,"low":1862,"close":1863,"change":777,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-06-04",5.81,5.96,2.58,54700,{"date":1867,"open":1535,"high":1857,"low":1658,"close":1862,"change":676,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1862},"2025-06-03",1.22,43600,{"date":1871,"open":1546,"high":1560,"low":26,"close":1658,"change":189,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1658},"2025-06-02",-1.37,46100,{"date":1875,"open":1577,"high":1581,"low":1540,"close":1555,"change":820,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1555},"2025-05-30",-4.28,50400,{"date":1879,"open":1594,"high":1627,"low":1640,"close":1560,"change":279,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1560},"2025-05-29",-1.94,91900,{"date":1883,"open":1884,"high":249,"low":1885,"close":1594,"change":279,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1594},"2025-05-28",6.32,6.01,-1.9,113300,{"date":1889,"open":1641,"high":1890,"low":1891,"close":1884,"change":1636,"percent_change":1668,"volume":1892,"transactions":9,"vwap":1884},"2025-05-27",6.58,5.9,315700,{"date":1894,"open":1540,"high":1581,"low":1173,"close":1640,"change":295,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1640},"2025-05-23",2.92,153200,{"date":1898,"open":1839,"high":1581,"low":1658,"close":1899,"change":340,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-05-22",5.83,-1.02,135600,{"date":1903,"open":1739,"high":1904,"low":1658,"close":1839,"change":1114,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1839},"2025-05-21",6.45,-3.6,281400,{"date":1908,"open":1668,"high":1909,"low":1668,"close":1910,"change":1299,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-05-20",6.73,6.11,15.5,642200,{"date":1914,"open":1446,"high":1520,"low":1712,"close":1750,"change":632,"percent_change":1387,"volume":1317,"transactions":9,"vwap":1750},"2025-05-19",{"date":1916,"open":1477,"high":1424,"low":1459,"close":1446,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1446},"2025-05-16",0.36,7.14,42800,{"date":1921,"open":1750,"high":1483,"low":1398,"close":1404,"change":820,"percent_change":1922,"volume":878,"transactions":9,"vwap":1404},"2025-05-15",-4.91,{"date":1924,"open":1754,"high":1707,"low":1391,"close":1403,"change":438,"percent_change":1925,"volume":1274,"transactions":9,"vwap":1403},"2025-05-14",-1.3,{"date":1927,"open":1439,"high":1447,"low":1482,"close":1779,"change":525,"percent_change":973,"volume":1701,"transactions":9,"vwap":1779},"2025-05-13",{"date":1929,"open":1482,"high":1699,"low":1354,"close":1439,"change":1186,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1439},"2025-05-12",9.35,46700,{"date":1933,"open":725,"high":1291,"low":725,"close":1306,"change":295,"percent_change":364,"volume":735,"transactions":9,"vwap":1306},"2025-05-09",{"date":1935,"open":1144,"high":1348,"low":1159,"close":637,"change":676,"percent_change":1936,"volume":1303,"transactions":9,"vwap":637},"2025-05-08",1.5,{"date":1938,"open":1097,"high":1368,"low":890,"close":1109,"change":777,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1109},"2025-05-07",3.31,15000,{"date":1942,"open":725,"high":725,"low":1155,"close":1190,"change":1191,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1190},"2025-05-06",-4.43,14400,{"date":1946,"open":1120,"high":1125,"low":725,"close":725,"change":828,"percent_change":1947,"volume":694,"transactions":9,"vwap":725},"2025-05-05",-2.87,{"date":1949,"open":1249,"high":1347,"low":725,"close":1348,"change":229,"percent_change":1823,"volume":1007,"transactions":9,"vwap":1348},"2025-05-02",{"date":1951,"open":1249,"high":1271,"low":1212,"close":1249,"change":286,"percent_change":707,"volume":1037,"transactions":9,"vwap":1249},"2025-05-01",{"date":1953,"open":1267,"high":1287,"low":1155,"close":725,"change":973,"percent_change":1954,"volume":1955,"transactions":9,"vwap":725},"2025-04-30",-3.85,15800,{"date":1957,"open":890,"high":1302,"low":890,"close":1291,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1291},"2025-04-29",0.43,9.56,59200,{"date":1962,"open":1277,"high":1098,"low":852,"close":860,"change":1031,"percent_change":730,"volume":1963,"transactions":9,"vwap":860},"2025-04-28",13500,{"date":1965,"open":1159,"high":725,"low":1119,"close":1272,"change":269,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1272},"2025-04-25",0.65,24900,{"date":1969,"open":890,"high":725,"low":1139,"close":1119,"change":229,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1119},"2025-04-24",1.77,23200,{"date":182,"open":1126,"high":1144,"low":1145,"close":1139,"change":218,"percent_change":1973,"volume":966,"transactions":9,"vwap":1139},-2.16]