[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOAN":3,"homepage-market-summary":26,"stock-historical-LOAN":167},{"ticker":4,"date":5,"profile":6,"quote":11},"LOAN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Manhattan Bridge Capital, Inc","Nasdaq",null,"Common Stock",{"close":12,"open":12,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},3.75,3.8,3.67,3.7,0.05,1.35,55233.4648,386,3.7134,8.05,0.51999998,19797.921827547976,42.9,6889,{"status":27,"indices":28,"watchlist":69,"sectors":92,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":16,"pct_change":42,"is_up":35,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":35,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},5.85,3.54,27924,10192283.469978,-27.61,"2025-04-22",[179,180,187,196,206,215,222,227,235,243,250,255,263,272,280,287,296,306,313,320,327,332,339,347,352,357,362,366,372,378,384,391,398,405,411,420,427,435,442,446,451,459,468,477,486,492,498,506,513,521,528,534,541,550,558,565,572,577,580,586,591,596,604,611,617,625,632,637,643,648,651,654,658,663,667,672,676,681,684,688,692,696,700,702,705,708,711,714,717,721,724,727,730,733,737,740,743,747,750,755,760,764,767,771,775,778,782,784,788,790,793,796,801,805,807,811,818,823,827,831,834,837,840,845,850,856,858,863,866,870,875,878,882,885,888,891,894,898,902,905,908,912,916,919,921,925,929,933,936,939,942,946,949,952,954,957,960,962,965,967,972,975,979,982,985,989,992,994,997,1001,1004,1007,1009,1012,1015,1017,1021,1025,1029,1034,1039,1043,1047,1050,1052,1055,1058,1064,1068,1073,1079,1085,1090,1094,1097,1103,1109,1115,1119,1124,1128,1132,1135,1138,1141,1145,1148,1152,1156,1161,1164,1168,1171,1176,1181,1184,1188,1191,1195,1199,1203,1207,1210,1212,1214,1217,1220,1225,1229,1232,1236,1239,1241,1245,1252,1260,1267,1270,1275,1280,1286,1288,1293,1297,1303,1306,1312,1317,1324,1331,1338,1342,1345,1350,1357,1362,1367,1371,1375,1379,1383,1387,1391,1397,1399,1402,1407,1409,1412,1415,1418,1421,1424,1427,1429,1433,1437,1440,1443,1446,1448,1451,1454,1457,1459,1462,1465,1469,1472,1477,1482,1486,1489,1491,1496,1500,1503,1506,1509,1511,1514,1516,1519,1523,1529,1533,1536,1540,1544,1548,1551,1554,1557,1561,1566,1571,1575,1579,1582,1586,1588,1591,1595,1598,1601,1604,1608,1611,1616,1618,1622,1628,1632,1636,1639,1642,1646,1649,1652,1655,1658,1660,1664,1668,1672,1675,1677,1680,1682,1686,1690,1694,1697,1700,1702,1705,1707,1711,1713,1717,1719,1722,1724,1726,1728],{"date":5,"open":12,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":12,"low":173,"close":15,"change":111,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",3.71,-0.8,109924.131692,480,3.6704,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",3.93,3.73,-0.15,-3.87,38328.043,436,3.8302,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",3.89,3.91,3.88,-0.02,-0.51,34953.527431,292,3.8851,{"date":207,"open":189,"high":208,"low":200,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",3.9399,3.9,-0.01,-0.26,18870.5543,178,3.9039,{"date":216,"open":209,"high":217,"low":200,"close":199,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":209},"2026-09-24",3.97,0.01,0.26,22915.19028,289,{"date":223,"open":198,"high":199,"low":200,"close":209,"change":218,"percent_change":219,"volume":224,"transactions":225,"vwap":226},"2026-09-23",25066.12406,319,3.8942,{"date":228,"open":229,"high":229,"low":200,"close":198,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-22",3.98,-0.04,-1.02,35101.5863,331,3.8969,{"date":236,"open":237,"high":238,"low":198,"close":189,"change":210,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-21",3.94,3.9499,-0.25,23086.95358,288,3.9163,{"date":244,"open":198,"high":245,"low":198,"close":237,"change":49,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-18",3.9587,1.03,37594.0723,356,3.9177,{"date":251,"open":237,"high":237,"low":198,"close":209,"change":201,"percent_change":202,"volume":252,"transactions":253,"vwap":254},"2026-09-17",30703.594437,307,3.9085,{"date":256,"open":257,"high":217,"low":258,"close":258,"change":111,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-16",3.95,3.92,-0.76,22165.602762,349,3.9452,{"date":264,"open":265,"high":266,"low":257,"close":257,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-15",4.03,4.05,-0.07,-1.74,42043.035992,406,3.9905,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":111,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-14",4.1,4.02,-0.74,32233.606302,219,4.0467,{"date":281,"open":282,"high":274,"low":283,"close":266,"change":111,"percent_change":276,"volume":284,"transactions":285,"vwap":286},"2026-09-11",4.065,4.04,10674.8236,411,4.0705,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":218,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-10",4.075,4.08,4.035,0.25,16410.385016,247,4.0542,{"date":297,"open":298,"high":299,"low":266,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-09",4.09,4.12,4.07,-0.05,-1.21,29229.4495,197,4.0751,{"date":307,"open":298,"high":308,"low":298,"close":299,"change":49,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-08",4.1461,0.98,19255.530616,185,4.1105,{"date":314,"open":274,"high":315,"low":266,"close":290,"change":201,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-04",4.11,-0.49,20614.073,156,4.0854,{"date":321,"open":274,"high":274,"low":322,"close":274,"change":16,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-03",4.0559,1.23,13583.75823,146,4.084,{"date":328,"open":298,"high":274,"low":266,"close":266,"change":111,"percent_change":276,"volume":329,"transactions":330,"vwap":331},"2026-09-02",21131.711255,182,4.0717,{"date":333,"open":283,"high":290,"low":283,"close":290,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-01",0.08,2,16435.0343,173,4.0439,{"date":340,"open":341,"high":283,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-31",4,-0.075,-1.84,14509.3994,246,4.013,{"date":348,"open":290,"high":290,"low":275,"close":289,"change":349,"percent_change":350,"volume":351,"transactions":345,"vwap":322},"2026-08-28",0.005,0.12,18482.6126,{"date":353,"open":265,"high":300,"low":341,"close":300,"change":49,"percent_change":126,"volume":354,"transactions":355,"vwap":356},"2026-08-27",47710.416906,454,4.0139,{"date":358,"open":266,"high":359,"low":341,"close":265,"change":201,"percent_change":316,"volume":360,"transactions":355,"vwap":361},"2026-08-26",4.1128,81078.5256,4.0424,{"date":363,"open":266,"high":274,"low":265,"close":266,"change":210,"percent_change":239,"volume":364,"transactions":278,"vwap":365},"2026-08-25",23953.744679,4.0623,{"date":367,"open":315,"high":315,"low":266,"close":368,"change":201,"percent_change":316,"volume":369,"transactions":370,"vwap":371},"2026-08-24",4.06,10623.622169,169,4.0714,{"date":373,"open":374,"high":374,"low":265,"close":290,"change":16,"percent_change":375,"volume":376,"transactions":213,"vwap":377},"2026-08-21",4.14,1.24,8864.430823,4.0687,{"date":379,"open":300,"high":315,"low":265,"close":265,"change":230,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-20",-0.98,8844.211145,145,4.0596,{"date":385,"open":274,"high":308,"low":300,"close":300,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-19",-0.08,-1.93,16123.326858,469,4.1004,{"date":392,"open":315,"high":393,"low":394,"close":393,"change":49,"percent_change":395,"volume":396,"transactions":397,"vwap":312},"2026-08-18",4.15,4.0701,0.97,10344.312384,149,{"date":399,"open":400,"high":393,"low":315,"close":315,"change":210,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-17",4.135,-0.24,14399.563929,433,4.1302,{"date":406,"open":407,"high":393,"low":299,"close":299,"change":210,"percent_change":401,"volume":408,"transactions":409,"vwap":410},"2026-08-14",4.145,25635.049166,226,4.1384,{"date":412,"open":413,"high":414,"low":415,"close":413,"change":416,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-13",4.13,4.16,4.0804,0,24731.858461,243,4.1344,{"date":421,"open":422,"high":422,"low":368,"close":413,"change":218,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-12",4.175,0.24,16210.705004,238,4.097,{"date":428,"open":429,"high":430,"low":315,"close":299,"change":301,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-11",4.17,4.2225,-1.2,17004.167861,223,4.1862,{"date":436,"open":274,"high":437,"low":266,"close":429,"change":16,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",4.2086,1.21,40131.233996,389,4.118,{"date":443,"open":265,"high":429,"low":265,"close":299,"change":416,"percent_change":416,"volume":444,"transactions":433,"vwap":445},"2026-08-07",22541.843234,4.1115,{"date":447,"open":374,"high":393,"low":300,"close":299,"change":210,"percent_change":401,"volume":448,"transactions":449,"vwap":450},"2026-08-06",11715.923667,353,4.1284,{"date":452,"open":453,"high":454,"low":290,"close":413,"change":342,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-05",4.26,4.2645,-1.78,47344.069847,686,4.1441,{"date":460,"open":461,"high":462,"low":374,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":463},"2026-08-04",4.18,4.25,4.205,0.015,0.36,28144.607878,283,{"date":469,"open":470,"high":453,"low":471,"close":472,"change":161,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-03",4.22,4.165,4.19,0.72,22660.674392,381,4.2066,{"date":478,"open":479,"high":479,"low":480,"close":414,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-31",4.2446,4.155,-0.06,-1.42,15520.963265,212,4.2002,{"date":487,"open":429,"high":462,"low":429,"close":470,"change":488,"percent_change":489,"volume":490,"transactions":345,"vwap":491},"2026-07-30",0.02,0.48,10987.318142,4.212,{"date":493,"open":429,"high":453,"low":414,"close":494,"change":161,"percent_change":473,"volume":495,"transactions":496,"vwap":497},"2026-07-29",4.2,30561.22447,281,4.2208,{"date":499,"open":500,"high":461,"low":501,"close":429,"change":219,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-28",3.99,3.975,6.65,94728.071256,523,4.0689,{"date":507,"open":237,"high":508,"low":209,"close":199,"change":481,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-27",3.9796,-1.51,92692.134405,524,3.935,{"date":514,"open":274,"high":413,"low":515,"close":217,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-24",3.955,-0.13,-3.17,64294.872758,594,4.0366,{"date":522,"open":472,"high":523,"low":274,"close":274,"change":386,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-23",4.1933,-1.91,53300.653702,373,4.1299,{"date":529,"open":530,"high":531,"low":414,"close":461,"change":210,"percent_change":401,"volume":532,"transactions":533,"vwap":461},"2026-07-22",4.23,4.2336,19683.9902,351,{"date":535,"open":536,"high":530,"low":537,"close":472,"change":210,"percent_change":401,"volume":538,"transactions":539,"vwap":540},"2026-07-21",4.21,4.1544,42037.0733,546,4.202,{"date":542,"open":543,"high":544,"low":494,"close":494,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-20",4.27,4.275,-0.16,-3.67,55979.615728,627,4.2388,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":481,"percent_change":556,"volume":557,"transactions":9,"vwap":555},"2026-07-17",4.4,4.41,4.29,4.36,-1.36,16600,{"date":559,"open":555,"high":560,"low":555,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-07-16",4.55,4.42,0.07,1.61,31800,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":301,"percent_change":570,"volume":571,"transactions":9,"vwap":569},"2026-07-15",4.3,4.54,4.35,-1.14,70000,{"date":573,"open":543,"high":574,"low":543,"close":552,"change":575,"percent_change":275,"volume":576,"transactions":9,"vwap":552},"2026-07-14",4.44,0.17,39400,{"date":578,"open":530,"high":543,"low":470,"close":530,"change":210,"percent_change":401,"volume":579,"transactions":9,"vwap":530},"2026-07-13",15000,{"date":581,"open":462,"high":582,"low":530,"close":583,"change":201,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-07-10",4.32,4.24,-0.47,22900,{"date":587,"open":530,"high":588,"low":530,"close":453,"change":161,"percent_change":589,"volume":590,"transactions":9,"vwap":453},"2026-07-09",4.33,0.71,46700,{"date":592,"open":568,"high":560,"low":530,"close":530,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":530},"2026-07-08",-0.46,-9.81,142300,{"date":597,"open":598,"high":599,"low":560,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-07",4.57,4.7,4.69,0.15,3.3,98000,{"date":605,"open":606,"high":599,"low":607,"close":568,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":568},"2026-07-06",4.67,4.48,-0.12,-2.58,96900,{"date":612,"open":613,"high":614,"low":568,"close":614,"change":562,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-02",4.56,4.66,1.53,46800,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":562,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-01",4.52,4.61,4.5,4.59,1.55,31400,{"date":626,"open":627,"high":628,"low":629,"close":619,"change":161,"percent_change":630,"volume":631,"transactions":9,"vwap":619},"2026-06-30",4.49,4.6,4.46,0.67,38400,{"date":633,"open":629,"high":627,"low":634,"close":627,"change":49,"percent_change":635,"volume":636,"transactions":9,"vwap":627},"2026-06-29",4.45,0.9,16800,{"date":638,"open":561,"high":639,"low":640,"close":634,"change":488,"percent_change":641,"volume":642,"transactions":9,"vwap":634},"2026-06-26",4.47,4.39,0.45,21900,{"date":644,"open":629,"high":639,"low":645,"close":645,"change":111,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-25",4.43,-0.67,17000,{"date":649,"open":634,"high":607,"low":640,"close":629,"change":488,"percent_change":641,"volume":650,"transactions":9,"vwap":629},"2026-06-24",41800,{"date":652,"open":653,"high":634,"low":555,"close":574,"change":488,"percent_change":641,"volume":636,"transactions":9,"vwap":574},"2026-06-23",4.37,{"date":655,"open":553,"high":634,"low":653,"close":561,"change":49,"percent_change":656,"volume":657,"transactions":9,"vwap":561},"2026-06-22",0.91,36000,{"date":659,"open":552,"high":553,"low":569,"close":660,"change":218,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-18",4.38,0.23,21100,{"date":664,"open":639,"high":607,"low":555,"close":653,"change":481,"percent_change":665,"volume":666,"transactions":9,"vwap":653},"2026-06-17",-1.35,32100,{"date":668,"open":634,"high":634,"low":588,"close":645,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":645},"2026-06-16",0.09,2.07,25300,{"date":673,"open":674,"high":553,"low":674,"close":674,"change":201,"percent_change":593,"volume":675,"transactions":9,"vwap":674},"2026-06-15",4.34,16900,{"date":677,"open":582,"high":640,"low":678,"close":555,"change":562,"percent_change":679,"volume":680,"transactions":9,"vwap":555},"2026-06-12",4.31,1.63,25700,{"date":682,"open":462,"high":588,"low":462,"close":554,"change":218,"percent_change":661,"volume":683,"transactions":9,"vwap":554},"2026-06-11",35400,{"date":685,"open":582,"high":553,"low":543,"close":686,"change":230,"percent_change":145,"volume":687,"transactions":9,"vwap":686},"2026-06-10",4.28,30400,{"date":689,"open":686,"high":555,"low":686,"close":582,"change":49,"percent_change":690,"volume":691,"transactions":9,"vwap":582},"2026-06-09",0.93,20000,{"date":693,"open":543,"high":567,"low":453,"close":686,"change":49,"percent_change":694,"volume":695,"transactions":9,"vwap":686},"2026-06-08",0.94,8000,{"date":697,"open":470,"high":686,"low":470,"close":583,"change":488,"percent_change":698,"volume":699,"transactions":9,"vwap":583},"2026-06-05",0.47,16000,{"date":701,"open":583,"high":543,"low":470,"close":470,"change":201,"percent_change":584,"volume":662,"transactions":9,"vwap":470},"2026-06-04",{"date":703,"open":554,"high":554,"low":472,"close":583,"change":111,"percent_change":89,"volume":704,"transactions":9,"vwap":583},"2026-06-03",33700,{"date":706,"open":472,"high":567,"low":472,"close":543,"change":161,"percent_change":589,"volume":707,"transactions":9,"vwap":543},"2026-06-02",22100,{"date":709,"open":494,"high":583,"low":494,"close":583,"change":488,"percent_change":698,"volume":710,"transactions":9,"vwap":583},"2026-06-01",13300,{"date":712,"open":583,"high":462,"low":472,"close":470,"change":218,"percent_change":423,"volume":713,"transactions":9,"vwap":470},"2026-05-29",17500,{"date":715,"open":583,"high":583,"low":461,"close":536,"change":201,"percent_change":584,"volume":716,"transactions":9,"vwap":536},"2026-05-28",10500,{"date":718,"open":461,"high":453,"low":461,"close":530,"change":16,"percent_change":719,"volume":720,"transactions":9,"vwap":530},"2026-05-27",1.2,12100,{"date":722,"open":393,"high":536,"low":393,"close":461,"change":416,"percent_change":416,"volume":723,"transactions":9,"vwap":461},"2026-05-26",23900,{"date":725,"open":583,"high":583,"low":429,"close":461,"change":301,"percent_change":726,"volume":662,"transactions":9,"vwap":461},"2026-05-22",-1.18,{"date":728,"open":429,"high":530,"low":429,"close":530,"change":218,"percent_change":423,"volume":729,"transactions":9,"vwap":530},"2026-05-21",19400,{"date":731,"open":462,"high":462,"low":429,"close":470,"change":16,"percent_change":719,"volume":732,"transactions":9,"vwap":470},"2026-05-20",14500,{"date":734,"open":536,"high":536,"low":414,"close":429,"change":111,"percent_change":735,"volume":736,"transactions":9,"vwap":429},"2026-05-19",-0.71,10900,{"date":738,"open":462,"high":462,"low":461,"close":494,"change":201,"percent_change":584,"volume":739,"transactions":9,"vwap":494},"2026-05-18",15300,{"date":741,"open":494,"high":686,"low":393,"close":470,"change":416,"percent_change":416,"volume":742,"transactions":9,"vwap":470},"2026-05-15",16700,{"date":744,"open":536,"high":554,"low":461,"close":470,"change":49,"percent_change":745,"volume":746,"transactions":9,"vwap":470},"2026-05-14",0.96,20900,{"date":748,"open":530,"high":543,"low":414,"close":461,"change":301,"percent_change":726,"volume":749,"transactions":9,"vwap":461},"2026-05-13",30200,{"date":751,"open":554,"high":569,"low":536,"close":530,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":530},"2026-05-12",-0.1,-2.31,35900,{"date":756,"open":543,"high":674,"low":543,"close":588,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":588},"2026-05-11",0.06,1.41,14900,{"date":761,"open":462,"high":678,"low":470,"close":543,"change":49,"percent_change":762,"volume":763,"transactions":9,"vwap":543},"2026-05-08",0.95,46200,{"date":765,"open":686,"high":554,"low":470,"close":530,"change":201,"percent_change":584,"volume":766,"transactions":9,"vwap":530},"2026-05-07",42900,{"date":768,"open":567,"high":588,"low":462,"close":462,"change":301,"percent_change":769,"volume":770,"transactions":9,"vwap":462},"2026-05-06",-1.16,60000,{"date":772,"open":574,"high":574,"low":554,"close":567,"change":111,"percent_change":773,"volume":774,"transactions":9,"vwap":567},"2026-05-05",-0.69,71800,{"date":776,"open":678,"high":621,"low":678,"close":588,"change":201,"percent_change":593,"volume":777,"transactions":9,"vwap":588},"2026-05-04",36100,{"date":779,"open":678,"high":561,"low":678,"close":569,"change":488,"percent_change":780,"volume":781,"transactions":9,"vwap":569},"2026-05-01",0.46,21300,{"date":783,"open":660,"high":553,"low":678,"close":588,"change":301,"percent_change":570,"volume":642,"transactions":9,"vwap":588},"2026-04-30",{"date":785,"open":552,"high":639,"low":569,"close":660,"change":111,"percent_change":786,"volume":787,"transactions":9,"vwap":660},"2026-04-29",-0.68,10200,{"date":789,"open":552,"high":634,"low":552,"close":553,"change":218,"percent_change":661,"volume":720,"transactions":9,"vwap":553},"2026-04-28",{"date":791,"open":639,"high":627,"low":552,"close":552,"change":481,"percent_change":665,"volume":792,"transactions":9,"vwap":552},"2026-04-27",29500,{"date":794,"open":629,"high":621,"low":645,"close":629,"change":218,"percent_change":795,"volume":720,"transactions":9,"vwap":629},"2026-04-24",0.22,{"date":797,"open":613,"high":613,"low":553,"close":634,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":634},"2026-04-23",-0.09,-1.98,29100,{"date":802,"open":622,"high":622,"low":574,"close":568,"change":334,"percent_change":803,"volume":804,"transactions":9,"vwap":568},"2026-04-22",1.79,16500,{"date":806,"open":560,"high":628,"low":629,"close":629,"change":798,"percent_change":799,"volume":662,"transactions":9,"vwap":629},"2026-04-21",{"date":808,"open":560,"high":628,"low":560,"close":560,"change":798,"percent_change":809,"volume":810,"transactions":9,"vwap":560},"2026-04-20",-1.94,12900,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":488,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-04-17",4.78,4.53,4.64,0.43,21000,{"date":819,"open":815,"high":820,"low":621,"close":821,"change":416,"percent_change":416,"volume":822,"transactions":9,"vwap":821},"2026-04-16",4.8,4.62,32400,{"date":824,"open":606,"high":820,"low":613,"close":821,"change":210,"percent_change":825,"volume":826,"transactions":9,"vwap":821},"2026-04-15",-0.22,37300,{"date":828,"open":645,"high":599,"low":645,"close":829,"change":34,"percent_change":686,"volume":830,"transactions":9,"vwap":829},"2026-04-14",4.63,28900,{"date":832,"open":552,"high":619,"low":552,"close":574,"change":488,"percent_change":641,"volume":833,"transactions":9,"vwap":574},"2026-04-13",22300,{"date":835,"open":574,"high":634,"low":553,"close":561,"change":218,"percent_change":661,"volume":836,"transactions":9,"vwap":561},"2026-04-10",7800,{"date":838,"open":574,"high":627,"low":660,"close":553,"change":386,"percent_change":455,"volume":839,"transactions":9,"vwap":553},"2026-04-09",48200,{"date":841,"open":600,"high":600,"low":639,"close":627,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":627},"2026-04-08",-0.31,-6.46,63500,{"date":846,"open":600,"high":847,"low":606,"close":820,"change":350,"percent_change":848,"volume":849,"transactions":9,"vwap":820},"2026-04-07",4.85,2.56,90300,{"date":851,"open":568,"high":852,"low":619,"close":853,"change":334,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-04-06",4.75,4.68,1.74,130900,{"date":857,"open":619,"high":821,"low":619,"close":628,"change":562,"percent_change":623,"volume":683,"transactions":9,"vwap":628},"2026-04-02",{"date":859,"open":634,"high":860,"low":574,"close":814,"change":334,"percent_change":861,"volume":862,"transactions":9,"vwap":814},"2026-04-01",4.58,1.8,27500,{"date":864,"open":653,"high":639,"low":653,"close":634,"change":49,"percent_change":656,"volume":865,"transactions":9,"vwap":634},"2026-03-31",23400,{"date":867,"open":634,"high":607,"low":640,"close":553,"change":230,"percent_change":868,"volume":869,"transactions":9,"vwap":553},"2026-03-30",-0.9,17300,{"date":871,"open":582,"high":639,"low":582,"close":634,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":634},"2026-03-27",0.1,2.3,14200,{"date":876,"open":588,"high":645,"low":543,"close":569,"change":488,"percent_change":780,"volume":877,"transactions":9,"vwap":569},"2026-03-26",19700,{"date":879,"open":453,"high":660,"low":453,"close":588,"change":161,"percent_change":880,"volume":881,"transactions":9,"vwap":588},"2026-03-25",0.7,10300,{"date":883,"open":561,"high":561,"low":567,"close":567,"change":161,"percent_change":880,"volume":884,"transactions":9,"vwap":567},"2026-03-24",6100,{"date":886,"open":554,"high":567,"low":583,"close":543,"change":161,"percent_change":589,"volume":887,"transactions":9,"vwap":543},"2026-03-23",9800,{"date":889,"open":583,"high":567,"low":413,"close":583,"change":416,"percent_change":416,"volume":890,"transactions":9,"vwap":583},"2026-03-20",64300,{"date":892,"open":462,"high":569,"low":530,"close":583,"change":201,"percent_change":584,"volume":893,"transactions":9,"vwap":583},"2026-03-19",19200,{"date":895,"open":678,"high":555,"low":453,"close":453,"change":481,"percent_change":896,"volume":897,"transactions":9,"vwap":453},"2026-03-18",-1.39,20400,{"date":899,"open":645,"high":645,"low":678,"close":582,"change":210,"percent_change":900,"volume":901,"transactions":9,"vwap":582},"2026-03-17",-0.23,29900,{"date":903,"open":588,"high":555,"low":582,"close":588,"change":210,"percent_change":900,"volume":904,"transactions":9,"vwap":588},"2026-03-16",8400,{"date":906,"open":678,"high":674,"low":567,"close":674,"change":488,"percent_change":780,"volume":907,"transactions":9,"vwap":674},"2026-03-13",19800,{"date":909,"open":569,"high":574,"low":582,"close":582,"change":386,"percent_change":910,"volume":911,"transactions":9,"vwap":582},"2026-03-12",-1.82,8100,{"date":913,"open":634,"high":634,"low":660,"close":552,"change":201,"percent_change":914,"volume":915,"transactions":9,"vwap":552},"2026-03-11",-0.45,13200,{"date":917,"open":567,"high":574,"low":567,"close":561,"change":601,"percent_change":918,"volume":742,"transactions":9,"vwap":561},"2026-03-10",3.51,{"date":920,"open":543,"high":640,"low":583,"close":543,"change":218,"percent_change":661,"volume":901,"transactions":9,"vwap":543},"2026-03-09",{"date":922,"open":582,"high":660,"low":462,"close":453,"change":752,"percent_change":923,"volume":924,"transactions":9,"vwap":453},"2026-03-06",-2.29,25100,{"date":926,"open":569,"high":640,"low":588,"close":555,"change":161,"percent_change":927,"volume":928,"transactions":9,"vwap":555},"2026-03-05",0.69,20200,{"date":930,"open":653,"high":660,"low":686,"close":588,"change":230,"percent_change":931,"volume":932,"transactions":9,"vwap":588},"2026-03-04",-0.92,68200,{"date":934,"open":660,"high":660,"low":674,"close":653,"change":201,"percent_change":593,"volume":935,"transactions":9,"vwap":653},"2026-03-03",9200,{"date":937,"open":640,"high":552,"low":674,"close":640,"change":218,"percent_change":661,"volume":938,"transactions":9,"vwap":640},"2026-03-02",17700,{"date":940,"open":574,"high":574,"low":660,"close":660,"change":267,"percent_change":941,"volume":585,"transactions":9,"vwap":660},"2026-02-27",-1.57,{"date":943,"open":639,"high":639,"low":561,"close":634,"change":161,"percent_change":944,"volume":945,"transactions":9,"vwap":634},"2026-02-26",0.68,5300,{"date":947,"open":634,"high":639,"low":552,"close":561,"change":210,"percent_change":900,"volume":948,"transactions":9,"vwap":561},"2026-02-25",9900,{"date":950,"open":574,"high":634,"low":553,"close":645,"change":218,"percent_change":661,"volume":951,"transactions":9,"vwap":645},"2026-02-24",16100,{"date":953,"open":634,"high":607,"low":552,"close":561,"change":416,"percent_change":416,"volume":893,"transactions":9,"vwap":561},"2026-02-23",{"date":955,"open":561,"high":629,"low":552,"close":561,"change":416,"percent_change":416,"volume":956,"transactions":9,"vwap":561},"2026-02-20",23100,{"date":958,"open":645,"high":607,"low":553,"close":561,"change":210,"percent_change":900,"volume":959,"transactions":9,"vwap":561},"2026-02-19",17600,{"date":961,"open":634,"high":627,"low":645,"close":645,"change":218,"percent_change":661,"volume":564,"transactions":9,"vwap":645},"2026-02-18",{"date":963,"open":561,"high":607,"low":660,"close":561,"change":111,"percent_change":646,"volume":964,"transactions":9,"vwap":561},"2026-02-17",29400,{"date":966,"open":634,"high":634,"low":561,"close":634,"change":416,"percent_change":416,"volume":739,"transactions":9,"vwap":634},"2026-02-13",{"date":968,"open":969,"high":814,"low":634,"close":634,"change":267,"percent_change":970,"volume":971,"transactions":9,"vwap":634},"2026-02-12",4.51,-1.55,71200,{"date":973,"open":969,"high":560,"low":621,"close":619,"change":210,"percent_change":825,"volume":974,"transactions":9,"vwap":619},"2026-02-11",9500,{"date":976,"open":969,"high":860,"low":969,"close":814,"change":488,"percent_change":977,"volume":978,"transactions":9,"vwap":814},"2026-02-10",0.44,10600,{"date":980,"open":619,"high":560,"low":969,"close":969,"change":416,"percent_change":416,"volume":981,"transactions":9,"vwap":969},"2026-02-09",15700,{"date":983,"open":814,"high":598,"low":607,"close":969,"change":218,"percent_change":795,"volume":984,"transactions":9,"vwap":969},"2026-02-06",15600,{"date":986,"open":613,"high":598,"low":621,"close":621,"change":111,"percent_change":987,"volume":988,"transactions":9,"vwap":621},"2026-02-05",-0.66,22700,{"date":990,"open":814,"high":622,"low":619,"close":814,"change":218,"percent_change":795,"volume":991,"transactions":9,"vwap":814},"2026-02-04",18000,{"date":993,"open":619,"high":814,"low":607,"close":619,"change":488,"percent_change":977,"volume":710,"transactions":9,"vwap":619},"2026-02-03",{"date":995,"open":621,"high":560,"low":639,"close":621,"change":218,"percent_change":795,"volume":996,"transactions":9,"vwap":621},"2026-02-02",21700,{"date":998,"open":607,"high":560,"low":639,"close":627,"change":201,"percent_change":999,"volume":1000,"transactions":9,"vwap":627},"2026-01-30",-0.44,18800,{"date":1002,"open":568,"high":613,"low":634,"close":969,"change":111,"percent_change":987,"volume":1003,"transactions":9,"vwap":969},"2026-01-29",40500,{"date":1005,"open":619,"high":598,"low":621,"close":568,"change":210,"percent_change":825,"volume":1006,"transactions":9,"vwap":568},"2026-01-28",18400,{"date":1008,"open":621,"high":622,"low":621,"close":560,"change":416,"percent_change":416,"volume":687,"transactions":9,"vwap":560},"2026-01-27",{"date":1010,"open":560,"high":613,"low":621,"close":560,"change":201,"percent_change":999,"volume":1011,"transactions":9,"vwap":560},"2026-01-26",36200,{"date":1013,"open":628,"high":600,"low":560,"close":598,"change":210,"percent_change":825,"volume":1014,"transactions":9,"vwap":598},"2026-01-23",8700,{"date":1016,"open":829,"high":614,"low":598,"close":860,"change":488,"percent_change":977,"volume":636,"transactions":9,"vwap":860},"2026-01-22",{"date":1018,"open":621,"high":620,"low":621,"close":613,"change":49,"percent_change":1019,"volume":1020,"transactions":9,"vwap":613},"2026-01-21",0.88,29000,{"date":1022,"open":628,"high":1023,"low":607,"close":619,"change":752,"percent_change":1024,"volume":631,"transactions":9,"vwap":619},"2026-01-20",4.72,-2.16,{"date":1026,"open":599,"high":599,"low":860,"close":821,"change":230,"percent_change":1027,"volume":1028,"transactions":9,"vwap":821},"2026-01-16",-0.86,12700,{"date":1030,"open":628,"high":1031,"low":560,"close":614,"change":16,"percent_change":1032,"volume":1033,"transactions":9,"vwap":614},"2026-01-15",4.83,1.08,54800,{"date":1035,"open":627,"high":821,"low":607,"close":620,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":620},"2026-01-14",0.13,2.9,42100,{"date":1040,"open":619,"high":613,"low":629,"close":607,"change":230,"percent_change":1041,"volume":1042,"transactions":9,"vwap":607},"2026-01-13",-0.88,28300,{"date":1044,"open":598,"high":860,"low":969,"close":619,"change":481,"percent_change":1045,"volume":1046,"transactions":9,"vwap":619},"2026-01-12",-1.31,17900,{"date":1048,"open":598,"high":622,"low":814,"close":860,"change":488,"percent_change":977,"volume":1049,"transactions":9,"vwap":860},"2026-01-09",12000,{"date":1051,"open":560,"high":613,"low":969,"close":613,"change":218,"percent_change":795,"volume":907,"transactions":9,"vwap":613},"2026-01-08",{"date":1053,"open":969,"high":598,"low":969,"close":560,"change":416,"percent_change":416,"volume":1054,"transactions":9,"vwap":560},"2026-01-07",17200,{"date":1056,"open":619,"high":829,"low":629,"close":560,"change":161,"percent_change":1057,"volume":729,"transactions":9,"vwap":560},"2026-01-06",0.66,{"date":1059,"open":628,"high":1060,"low":634,"close":619,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":619},"2026-01-05",4.71,-0.11,-2.38,117100,{"date":1065,"open":614,"high":614,"low":860,"close":829,"change":201,"percent_change":1066,"volume":1067,"transactions":9,"vwap":829},"2026-01-02",-0.43,45800,{"date":1069,"open":1070,"high":606,"low":560,"close":1070,"change":301,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2025-12-31",4.65,-1.06,76100,{"date":1074,"open":1075,"high":1076,"low":1070,"close":599,"change":752,"percent_change":1077,"volume":1078,"transactions":9,"vwap":599},"2025-12-30",4.86,4.89,-2.08,84000,{"date":1080,"open":1081,"high":1082,"low":852,"close":820,"change":386,"percent_change":1083,"volume":1084,"transactions":9,"vwap":820},"2025-12-29",4.88,4.96,-1.64,50800,{"date":1086,"open":1087,"high":1088,"low":847,"close":1081,"change":111,"percent_change":1089,"volume":981,"transactions":9,"vwap":1081},"2025-12-26",4.91,4.98,-0.61,{"date":1091,"open":1092,"high":1087,"low":1092,"close":1087,"change":416,"percent_change":416,"volume":1093,"transactions":9,"vwap":1087},"2025-12-25",4.87,18489,{"date":1095,"open":1092,"high":1082,"low":1092,"close":1087,"change":230,"percent_change":82,"volume":1096,"transactions":9,"vwap":1087},"2025-12-24",18500,{"date":1098,"open":1081,"high":1099,"low":820,"close":1100,"change":218,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2025-12-23",5.01,4.95,0.2,49000,{"date":1104,"open":1105,"high":1099,"low":1076,"close":1106,"change":111,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2025-12-22",5,4.94,-0.6,76500,{"date":1110,"open":1076,"high":1088,"low":1111,"close":1112,"change":350,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2025-12-19",4.84,4.97,2.47,66200,{"date":1116,"open":1117,"high":1106,"low":847,"close":847,"change":301,"percent_change":231,"volume":1118,"transactions":9,"vwap":847},"2025-12-18",4.92,14700,{"date":1120,"open":813,"high":1106,"low":1121,"close":1122,"change":872,"percent_change":1123,"volume":671,"transactions":9,"vwap":1122},"2025-12-17",4.77,4.9,2.08,{"date":1125,"open":1076,"high":1117,"low":820,"close":820,"change":481,"percent_change":1126,"volume":1127,"transactions":9,"vwap":820},"2025-12-16",-1.23,27300,{"date":1129,"open":1122,"high":1087,"low":1075,"close":1075,"change":201,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1075},"2025-12-15",-0.41,26900,{"date":1133,"open":847,"high":1134,"low":847,"close":1081,"change":488,"percent_change":62,"volume":904,"transactions":9,"vwap":1081},"2025-12-12",4.93,{"date":1136,"open":1081,"high":1106,"low":847,"close":1075,"change":111,"percent_change":1089,"volume":1137,"transactions":9,"vwap":1075},"2025-12-11",13900,{"date":1139,"open":1092,"high":1106,"low":1023,"close":1076,"change":488,"percent_change":62,"volume":1140,"transactions":9,"vwap":1076},"2025-12-10",33900,{"date":1142,"open":599,"high":1076,"low":614,"close":1092,"change":575,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1092},"2025-12-09",3.62,36500,{"date":1146,"open":600,"high":813,"low":614,"close":599,"change":218,"percent_change":1147,"volume":710,"transactions":9,"vwap":599},"2025-12-08",0.21,{"date":1149,"open":1150,"high":813,"low":606,"close":600,"change":416,"percent_change":416,"volume":1151,"transactions":9,"vwap":600},"2025-12-05",4.73,9400,{"date":1153,"open":1150,"high":1031,"low":606,"close":600,"change":230,"percent_change":1154,"volume":1155,"transactions":9,"vwap":600},"2025-12-04",-0.85,25600,{"date":1157,"open":1070,"high":1158,"low":815,"close":1150,"change":334,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1150},"2025-12-03",4.74,1.72,11700,{"date":1162,"open":1023,"high":1023,"low":1070,"close":1070,"change":301,"percent_change":1071,"volume":1163,"transactions":9,"vwap":1070},"2025-12-02",15400,{"date":1165,"open":1023,"high":1158,"low":599,"close":599,"change":201,"percent_change":1166,"volume":1167,"transactions":9,"vwap":599},"2025-12-01",-0.42,25900,{"date":1169,"open":600,"high":1158,"low":853,"close":1023,"change":161,"percent_change":1170,"volume":935,"transactions":9,"vwap":1023},"2025-11-28",0.64,{"date":1172,"open":614,"high":1173,"low":1070,"close":600,"change":49,"percent_change":1174,"volume":1175,"transactions":9,"vwap":600},"2025-11-26",4.76,0.86,19500,{"date":1177,"open":598,"high":1070,"low":613,"close":1070,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1070},"2025-11-25",0.14,3.1,20600,{"date":1182,"open":613,"high":622,"low":553,"close":969,"change":111,"percent_change":987,"volume":1183,"transactions":9,"vwap":969},"2025-11-24",23500,{"date":1185,"open":553,"high":829,"low":553,"close":568,"change":1178,"percent_change":1186,"volume":1187,"transactions":9,"vwap":568},"2025-11-21",3.18,48000,{"date":1189,"open":552,"high":621,"low":552,"close":552,"change":488,"percent_change":780,"volume":1190,"transactions":9,"vwap":552},"2025-11-20",26500,{"date":1192,"open":621,"high":620,"low":554,"close":660,"change":301,"percent_change":1193,"volume":1194,"transactions":9,"vwap":660},"2025-11-19",-1.13,149500,{"date":1196,"open":814,"high":1070,"low":552,"close":645,"change":798,"percent_change":1197,"volume":1198,"transactions":9,"vwap":645},"2025-11-18",-1.99,110600,{"date":1200,"open":599,"high":1158,"low":619,"close":619,"change":516,"percent_change":1201,"volume":1202,"transactions":9,"vwap":619},"2025-11-17",-2.8,101000,{"date":1204,"open":1122,"high":1134,"low":1070,"close":1070,"change":211,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1070},"2025-11-14",-5.3,114300,{"date":1208,"open":1100,"high":1100,"low":1076,"close":1087,"change":161,"percent_change":140,"volume":1209,"transactions":9,"vwap":1087},"2025-11-13",25500,{"date":1211,"open":1076,"high":1088,"low":1075,"close":1081,"change":210,"percent_change":90,"volume":1096,"transactions":9,"vwap":1081},"2025-11-12",{"date":1213,"open":1076,"high":1112,"low":1081,"close":1076,"change":201,"percent_change":1130,"volume":964,"transactions":9,"vwap":1076},"2025-11-11",{"date":1215,"open":1076,"high":1088,"low":1076,"close":1087,"change":210,"percent_change":90,"volume":1216,"transactions":9,"vwap":1087},"2025-11-10",13500,{"date":1218,"open":1134,"high":1134,"low":1075,"close":1117,"change":210,"percent_change":90,"volume":1219,"transactions":9,"vwap":1117},"2025-11-07",8900,{"date":1221,"open":1100,"high":1222,"low":1092,"close":1134,"change":16,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1134},"2025-11-06",4.99,1.02,35200,{"date":1226,"open":1088,"high":1222,"low":1081,"close":1081,"change":752,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1081},"2025-11-05",-2.01,25000,{"date":1230,"open":1117,"high":1105,"low":1087,"close":1088,"change":218,"percent_change":1101,"volume":1231,"transactions":9,"vwap":1088},"2025-11-04",14600,{"date":1233,"open":1100,"high":1234,"low":1087,"close":1112,"change":16,"percent_change":1223,"volume":1235,"transactions":9,"vwap":1112},"2025-11-03",5.13,20800,{"date":1237,"open":1087,"high":1082,"low":847,"close":1117,"change":161,"percent_change":140,"volume":1238,"transactions":9,"vwap":1117},"2025-10-31",23700,{"date":1240,"open":1100,"high":1100,"low":1031,"close":1076,"change":230,"percent_change":82,"volume":650,"transactions":9,"vwap":1076},"2025-10-30",{"date":1242,"open":1222,"high":1243,"low":1087,"close":1134,"change":1061,"percent_change":1244,"volume":830,"transactions":9,"vwap":1134},"2025-10-29",5.19,-2.18,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1247,"change":230,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1247},"2025-10-28",5.04,5.09,5.03,-0.79,25800,{"date":1253,"open":1254,"high":1255,"low":1247,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2025-10-27",5.15,5.22,5.08,-0.14,-2.68,62300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1255,"change":210,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1255},"2025-10-24",5.23,5.27,5.16,-0.19,6300,{"date":1268,"open":1262,"high":1269,"low":1243,"close":1262,"change":210,"percent_change":1265,"volume":699,"transactions":9,"vwap":1262},"2025-10-23",5.25,{"date":1271,"open":1272,"high":1263,"low":1272,"close":1273,"change":416,"percent_change":416,"volume":1274,"transactions":9,"vwap":1273},"2025-10-22",5.21,5.24,5700,{"date":1276,"open":1277,"high":1263,"low":1278,"close":1273,"change":210,"percent_change":1265,"volume":1279,"transactions":9,"vwap":1273},"2025-10-21",5.26,5.17,15800,{"date":1281,"open":1255,"high":1282,"low":1283,"close":1269,"change":488,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1269},"2025-10-20",5.28,5.2,0.38,15200,{"date":1287,"open":1283,"high":1263,"low":1243,"close":1262,"change":334,"percent_change":623,"volume":991,"transactions":9,"vwap":1262},"2025-10-17",{"date":1289,"open":1282,"high":1290,"low":1234,"close":1254,"change":516,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1254},"2025-10-16",5.35,-2.46,127300,{"date":1294,"open":1290,"high":1295,"low":1263,"close":1282,"change":301,"percent_change":1296,"volume":590,"transactions":9,"vwap":1282},"2025-10-15",5.41,-0.94,{"date":1298,"open":1299,"high":1300,"low":1269,"close":1301,"change":16,"percent_change":762,"volume":1302,"transactions":9,"vwap":1301},"2025-10-14",5.29,5.38,5.33,60900,{"date":1304,"open":1301,"high":1300,"low":1269,"close":1282,"change":201,"percent_change":1305,"volume":984,"transactions":9,"vwap":1282},"2025-10-13",-0.38,{"date":1307,"open":1308,"high":1309,"low":1269,"close":1310,"change":488,"percent_change":1284,"volume":1311,"transactions":9,"vwap":1310},"2025-10-10",5.32,5.42,5.3,76600,{"date":1313,"open":1314,"high":1314,"low":1277,"close":1282,"change":608,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1282},"2025-10-09",5.39,-2.22,45900,{"date":1318,"open":1319,"high":1320,"low":1300,"close":1321,"change":211,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-10-08",5.58,5.66,5.4,-4.59,83300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1320,"change":201,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1320},"2025-10-07",5.72,5.8,5.64,-0.35,103100,{"date":1332,"open":1320,"high":1333,"low":1334,"close":1335,"change":757,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-10-06",5.71,5.6,5.68,1.07,70400,{"date":1339,"open":1340,"high":1320,"low":1341,"close":1340,"change":49,"percent_change":473,"volume":1046,"transactions":9,"vwap":1340},"2025-10-03",5.62,5.56,{"date":1343,"open":1341,"high":1335,"low":1341,"close":1319,"change":488,"percent_change":465,"volume":1344,"transactions":9,"vwap":1319},"2025-10-02",34100,{"date":1346,"open":1341,"high":1347,"low":1348,"close":1341,"change":562,"percent_change":1349,"volume":924,"transactions":9,"vwap":1341},"2025-10-01",5.63,5.52,1.28,{"date":1351,"open":1352,"high":1341,"low":1353,"close":1354,"change":49,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-09-30",5.48,5.46,5.49,0.73,18200,{"date":1358,"open":1352,"high":1348,"low":1295,"close":1359,"change":210,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-09-29",5.45,-0.18,29600,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1353,"change":218,"percent_change":152,"volume":1366,"transactions":9,"vwap":1353},"2025-09-26",5.43,5.47,3800,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1359,"change":210,"percent_change":1360,"volume":881,"transactions":9,"vwap":1359},"2025-09-25",5.5,5.44,{"date":1372,"open":1364,"high":1369,"low":1364,"close":1353,"change":562,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1353},"2025-09-24",1.3,11200,{"date":1376,"open":1308,"high":1370,"low":1308,"close":1314,"change":488,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1314},"2025-09-23",0.37,12300,{"date":1380,"open":1310,"high":1321,"low":1310,"close":1381,"change":488,"percent_change":1377,"volume":1382,"transactions":9,"vwap":1381},"2025-09-22",5.37,45400,{"date":1384,"open":1370,"high":1370,"low":1290,"close":1290,"change":752,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1290},"2025-09-19",-1.83,35700,{"date":1388,"open":1300,"high":1359,"low":1290,"close":1359,"change":334,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1359},"2025-09-18",1.49,19900,{"date":1392,"open":1393,"high":1309,"low":1394,"close":1381,"change":562,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1381},"2025-09-17",5.34,5.31,1.32,19000,{"date":1398,"open":1282,"high":1381,"low":1282,"close":1310,"change":210,"percent_change":1265,"volume":1235,"transactions":9,"vwap":1310},"2025-09-16",{"date":1400,"open":1393,"high":1300,"low":1310,"close":1394,"change":301,"percent_change":145,"volume":1401,"transactions":9,"vwap":1394},"2025-09-15",30900,{"date":1403,"open":1394,"high":1295,"low":1394,"close":1404,"change":161,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-09-12",5.36,0.56,6800,{"date":1408,"open":1308,"high":1309,"low":1310,"close":1301,"change":111,"percent_change":135,"volume":1378,"transactions":9,"vwap":1301},"2025-09-11",{"date":1410,"open":1381,"high":1309,"low":1290,"close":1404,"change":201,"percent_change":1411,"volume":1285,"transactions":9,"vwap":1404},"2025-09-10",-0.37,{"date":1413,"open":1381,"high":1314,"low":1290,"close":1300,"change":49,"percent_change":1414,"volume":974,"transactions":9,"vwap":1300},"2025-09-09",0.75,{"date":1416,"open":1381,"high":1314,"low":1308,"close":1393,"change":230,"percent_change":276,"volume":1417,"transactions":9,"vwap":1393},"2025-09-08",10700,{"date":1419,"open":1393,"high":1370,"low":1393,"close":1300,"change":416,"percent_change":416,"volume":1420,"transactions":9,"vwap":1300},"2025-09-05",23800,{"date":1422,"open":1290,"high":1321,"low":1277,"close":1300,"change":210,"percent_change":1265,"volume":1423,"transactions":9,"vwap":1300},"2025-09-04",45700,{"date":1425,"open":1314,"high":1295,"low":1264,"close":1314,"change":49,"percent_change":1414,"volume":1426,"transactions":9,"vwap":1314},"2025-09-03",48800,{"date":1428,"open":1263,"high":1309,"low":1263,"close":1290,"change":49,"percent_change":1414,"volume":1155,"transactions":9,"vwap":1290},"2025-09-02",{"date":1430,"open":1269,"high":1301,"low":1269,"close":1394,"change":161,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1394},"2025-08-29",0.57,27400,{"date":1434,"open":1370,"high":1370,"low":1269,"close":1282,"change":752,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1282},"2025-08-28",-1.86,42000,{"date":1438,"open":1381,"high":1321,"low":1404,"close":1300,"change":161,"percent_change":1405,"volume":1439,"transactions":9,"vwap":1300},"2025-08-27",15500,{"date":1441,"open":1308,"high":1309,"low":1308,"close":1290,"change":201,"percent_change":1411,"volume":1442,"transactions":9,"vwap":1290},"2025-08-26",17400,{"date":1444,"open":1309,"high":1364,"low":1290,"close":1381,"change":201,"percent_change":1411,"volume":1445,"transactions":9,"vwap":1381},"2025-08-25",16200,{"date":1447,"open":1300,"high":1370,"low":1300,"close":1314,"change":218,"percent_change":34,"volume":1028,"transactions":9,"vwap":1314},"2025-08-22",{"date":1449,"open":1359,"high":1359,"low":1381,"close":1300,"change":230,"percent_change":276,"volume":1450,"transactions":9,"vwap":1300},"2025-08-21",11900,{"date":1452,"open":1309,"high":1354,"low":1300,"close":1309,"change":201,"percent_change":1411,"volume":1453,"transactions":9,"vwap":1309},"2025-08-20",18900,{"date":1455,"open":1321,"high":1354,"low":1290,"close":1370,"change":334,"percent_change":1389,"volume":1456,"transactions":9,"vwap":1370},"2025-08-19",10800,{"date":1458,"open":1314,"high":1370,"low":1404,"close":1404,"change":201,"percent_change":1411,"volume":959,"transactions":9,"vwap":1404},"2025-08-18",{"date":1460,"open":1300,"high":1370,"low":1404,"close":1300,"change":481,"percent_change":1461,"volume":1096,"transactions":9,"vwap":1300},"2025-08-15",-1.1,{"date":1463,"open":1364,"high":1370,"low":1394,"close":1370,"change":16,"percent_change":690,"volume":1464,"transactions":9,"vwap":1370},"2025-08-14",21600,{"date":1466,"open":1354,"high":1467,"low":1263,"close":1314,"change":301,"percent_change":931,"volume":1468,"transactions":9,"vwap":1314},"2025-08-13",5.55,58300,{"date":1470,"open":1300,"high":1369,"low":1290,"close":1370,"change":757,"percent_change":1471,"volume":792,"transactions":9,"vwap":1370},"2025-08-12",1.12,{"date":1473,"open":1354,"high":1474,"low":1300,"close":1300,"change":1061,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1300},"2025-08-11",5.51,-2,7900,{"date":1478,"open":1479,"high":1347,"low":1300,"close":1354,"change":798,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1354},"2025-08-08",5.54,-1.61,40000,{"date":1483,"open":1479,"high":1334,"low":1369,"close":1319,"change":201,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1319},"2025-08-07",-0.36,6600,{"date":1487,"open":1467,"high":1334,"low":1467,"close":1334,"change":16,"percent_change":635,"volume":1488,"transactions":9,"vwap":1334},"2025-08-06",3700,{"date":1490,"open":1341,"high":1328,"low":1369,"close":1467,"change":386,"percent_change":482,"volume":662,"transactions":9,"vwap":1467},"2025-08-05",{"date":1492,"open":1341,"high":1493,"low":1474,"close":1347,"change":1178,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1347},"2025-08-04",5.65,2.55,28000,{"date":1497,"open":1359,"high":1467,"low":1295,"close":1354,"change":161,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1354},"2025-08-01",0.55,33000,{"date":1501,"open":1369,"high":1369,"low":1321,"close":1353,"change":49,"percent_change":1502,"volume":1180,"transactions":9,"vwap":1353},"2025-07-31",0.74,{"date":1504,"open":1353,"high":1369,"low":1309,"close":1309,"change":201,"percent_change":1411,"volume":1505,"transactions":9,"vwap":1309},"2025-07-30",5400,{"date":1507,"open":1300,"high":1359,"low":1300,"close":1370,"change":757,"percent_change":1471,"volume":1508,"transactions":9,"vwap":1370},"2025-07-29",3300,{"date":1510,"open":1348,"high":1348,"low":1300,"close":1300,"change":301,"percent_change":931,"volume":699,"transactions":9,"vwap":1300},"2025-07-28",{"date":1512,"open":1354,"high":1479,"low":1321,"close":1364,"change":798,"percent_change":1513,"volume":869,"transactions":9,"vwap":1364},"2025-07-25",-1.63,{"date":1515,"open":1321,"high":1348,"low":1381,"close":1348,"change":575,"percent_change":1186,"volume":675,"transactions":9,"vwap":1348},"2025-07-24",{"date":1517,"open":1300,"high":1353,"low":1290,"close":1290,"change":416,"percent_change":416,"volume":1518,"transactions":9,"vwap":1290},"2025-07-23",21500,{"date":1520,"open":1359,"high":1353,"low":1290,"close":1290,"change":1360,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1290},"2025-07-22",-3.25,11500,{"date":1524,"open":1393,"high":1525,"low":1393,"close":1526,"change":1036,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-07-21",5.69,5.53,2.41,19100,{"date":1530,"open":1531,"high":1320,"low":1394,"close":1321,"change":191,"percent_change":81,"volume":1532,"transactions":9,"vwap":1321},"2025-07-18",5.59,20500,{"date":1534,"open":1365,"high":1535,"low":1359,"close":1467,"change":16,"percent_change":656,"volume":928,"transactions":9,"vwap":1467},"2025-07-17",5.61,{"date":1537,"open":1334,"high":1493,"low":1369,"close":1369,"change":386,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1369},"2025-07-16",-1.43,10100,{"date":1541,"open":1467,"high":1542,"low":1359,"close":1319,"change":49,"percent_change":473,"volume":1543,"transactions":9,"vwap":1319},"2025-07-15",5.74,28600,{"date":1545,"open":1321,"high":1479,"low":1394,"close":1479,"change":1546,"percent_change":1547,"volume":1495,"transactions":9,"vwap":1479},"2025-07-14",0.16,2.97,{"date":1549,"open":1300,"high":1364,"low":1263,"close":1300,"change":201,"percent_change":1411,"volume":1550,"transactions":9,"vwap":1300},"2025-07-11",15100,{"date":1552,"open":1370,"high":1353,"low":1269,"close":1321,"change":230,"percent_change":276,"volume":1553,"transactions":9,"vwap":1321},"2025-07-10",12400,{"date":1555,"open":1359,"high":1354,"low":1404,"close":1370,"change":210,"percent_change":1360,"volume":1556,"transactions":9,"vwap":1370},"2025-07-09",18100,{"date":1558,"open":1353,"high":1493,"low":1359,"close":1359,"change":1484,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1359},"2025-07-08",-6.2,56000,{"date":1562,"open":1327,"high":172,"low":1563,"close":1564,"change":218,"percent_change":575,"volume":1565,"transactions":9,"vwap":1564},"2025-07-07",5.7,5.81,101200,{"date":1567,"open":1568,"high":1569,"low":1333,"close":1327,"change":669,"percent_change":1570,"volume":792,"transactions":9,"vwap":1327},"2025-07-03",5.73,5.84,1.58,{"date":1572,"open":1479,"high":1542,"low":1370,"close":1333,"change":34,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1333},"2025-07-02",3.44,44900,{"date":1576,"open":1370,"high":1577,"low":1364,"close":1348,"change":16,"percent_change":656,"volume":1578,"transactions":9,"vwap":1348},"2025-07-01",5.57,24700,{"date":1580,"open":1290,"high":1354,"low":1290,"close":1365,"change":1147,"percent_change":500,"volume":1581,"transactions":9,"vwap":1365},"2025-06-30",24400,{"date":1583,"open":1255,"high":1299,"low":1255,"close":1277,"change":111,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1277},"2025-06-27",-0.57,13400,{"date":1587,"open":1278,"high":1299,"low":1278,"close":1299,"change":218,"percent_change":34,"volume":720,"transactions":9,"vwap":1299},"2025-06-26",{"date":1589,"open":1262,"high":1299,"low":1590,"close":1282,"change":16,"percent_change":745,"volume":1539,"transactions":9,"vwap":1282},"2025-06-25",5.12,{"date":1592,"open":1243,"high":1262,"low":1593,"close":1262,"change":218,"percent_change":34,"volume":1594,"transactions":9,"vwap":1262},"2025-06-24",5.18,5800,{"date":1596,"open":1283,"high":1273,"low":1254,"close":1255,"change":210,"percent_change":1265,"volume":1597,"transactions":9,"vwap":1255},"2025-06-23",7700,{"date":1599,"open":1255,"high":1273,"low":1264,"close":1262,"change":218,"percent_change":34,"volume":1600,"transactions":9,"vwap":1262},"2025-06-20",9100,{"date":1602,"open":1234,"high":1273,"low":1234,"close":1255,"change":16,"percent_change":395,"volume":1603,"transactions":9,"vwap":1255},"2025-06-18",7600,{"date":1605,"open":1283,"high":1273,"low":1264,"close":1278,"change":201,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1278},"2025-06-17",-0.39,7100,{"date":1609,"open":1262,"high":1262,"low":1264,"close":1243,"change":49,"percent_change":1610,"volume":1406,"transactions":9,"vwap":1243},"2025-06-16",0.78,{"date":1612,"open":1613,"high":1283,"low":1234,"close":1254,"change":111,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1254},"2025-06-13",5.14,-0.58,2200,{"date":1617,"open":1278,"high":1243,"low":1613,"close":1593,"change":416,"percent_change":416,"volume":1597,"transactions":9,"vwap":1593},"2025-06-12",{"date":1619,"open":1620,"high":1283,"low":1620,"close":1593,"change":334,"percent_change":1621,"volume":1420,"transactions":9,"vwap":1593},"2025-06-11",5.11,1.57,{"date":1623,"open":1234,"high":1264,"low":1624,"close":1625,"change":49,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-06-10",5.06,5.1,0.79,12800,{"date":1629,"open":1624,"high":1264,"low":1630,"close":1624,"change":161,"percent_change":1631,"volume":1378,"transactions":9,"vwap":1624},"2025-06-09",5.05,0.6,{"date":1633,"open":1625,"high":1243,"low":1249,"close":1249,"change":267,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1249},"2025-06-06",-1.37,13700,{"date":1637,"open":1625,"high":1254,"low":1625,"close":1625,"change":416,"percent_change":416,"volume":1638,"transactions":9,"vwap":1625},"2025-06-05",4600,{"date":1640,"open":1234,"high":1278,"low":1625,"close":1625,"change":752,"percent_change":1641,"volume":978,"transactions":9,"vwap":1625},"2025-06-04",-1.92,{"date":1643,"open":1278,"high":1277,"low":1247,"close":1283,"change":872,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1283},"2025-06-03",1.96,29200,{"date":1647,"open":1283,"high":1308,"low":1625,"close":1625,"change":752,"percent_change":1641,"volume":1648,"transactions":9,"vwap":1625},"2025-06-02",48700,{"date":1650,"open":1243,"high":1255,"low":1625,"close":1283,"change":488,"percent_change":1651,"volume":1054,"transactions":9,"vwap":1283},"2025-05-30",0.39,{"date":1653,"open":1590,"high":1283,"low":1590,"close":1593,"change":488,"percent_change":1651,"volume":1654,"transactions":9,"vwap":1593},"2025-05-29",8300,{"date":1656,"open":1264,"high":1243,"low":1590,"close":1264,"change":488,"percent_change":1651,"volume":1657,"transactions":9,"vwap":1264},"2025-05-28",5500,{"date":1659,"open":1264,"high":1264,"low":1620,"close":1613,"change":210,"percent_change":1265,"volume":1657,"transactions":9,"vwap":1613},"2025-05-27",{"date":1661,"open":1630,"high":1254,"low":1630,"close":1254,"change":562,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1254},"2025-05-23",1.38,23300,{"date":1665,"open":1630,"high":1620,"low":1630,"close":1256,"change":161,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1256},"2025-05-22",0.59,14800,{"date":1669,"open":1625,"high":1264,"low":1630,"close":1630,"change":481,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1630},"2025-05-21",-1.17,17100,{"date":1673,"open":1255,"high":1255,"low":1620,"close":1620,"change":481,"percent_change":769,"volume":1674,"transactions":9,"vwap":1620},"2025-05-20",6000,{"date":1676,"open":1625,"high":1243,"low":1625,"close":1278,"change":16,"percent_change":309,"volume":720,"transactions":9,"vwap":1278},"2025-05-19",{"date":1678,"open":1620,"high":1593,"low":1630,"close":1590,"change":111,"percent_change":1614,"volume":1679,"transactions":9,"vwap":1590},"2025-05-16",25400,{"date":1681,"open":1254,"high":1283,"low":1590,"close":1254,"change":416,"percent_change":416,"volume":996,"transactions":9,"vwap":1254},"2025-05-15",{"date":1683,"open":1272,"high":1273,"low":1590,"close":1254,"change":301,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1254},"2025-05-14",-0.96,9700,{"date":1687,"open":1256,"high":1272,"low":1256,"close":1283,"change":669,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1283},"2025-05-13",1.76,26100,{"date":1691,"open":1283,"high":1269,"low":1692,"close":1620,"change":798,"percent_change":1693,"volume":869,"transactions":9,"vwap":1620},"2025-05-12",5.07,-1.73,{"date":1695,"open":1283,"high":1283,"low":1234,"close":1283,"change":161,"percent_change":1696,"volume":787,"transactions":9,"vwap":1283},"2025-05-09",0.58,{"date":1698,"open":1264,"high":1283,"low":1264,"close":1278,"change":16,"percent_change":309,"volume":1699,"transactions":9,"vwap":1278},"2025-05-08",11100,{"date":1701,"open":1264,"high":1264,"low":1247,"close":1590,"change":416,"percent_change":416,"volume":1671,"transactions":9,"vwap":1590},"2025-05-07",{"date":1703,"open":1248,"high":1264,"low":1248,"close":1590,"change":488,"percent_change":1651,"volume":1704,"transactions":9,"vwap":1590},"2025-05-06",10400,{"date":1706,"open":1278,"high":1278,"low":1625,"close":1625,"change":752,"percent_change":1641,"volume":1550,"transactions":9,"vwap":1625},"2025-05-05",{"date":1708,"open":1613,"high":1283,"low":1256,"close":1283,"change":562,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1283},"2025-05-02",1.36,30700,{"date":1712,"open":1620,"high":1278,"low":1620,"close":1234,"change":218,"percent_change":1101,"volume":1266,"transactions":9,"vwap":1234},"2025-05-01",{"date":1714,"open":1278,"high":1278,"low":1620,"close":1590,"change":301,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1590},"2025-04-30",-0.97,7500,{"date":1718,"open":1283,"high":1283,"low":1590,"close":1278,"change":49,"percent_change":1610,"volume":1160,"transactions":9,"vwap":1278},"2025-04-29",{"date":1720,"open":1243,"high":1272,"low":1234,"close":1234,"change":201,"percent_change":1606,"volume":1721,"transactions":9,"vwap":1234},"2025-04-28",4000,{"date":1723,"open":1254,"high":1263,"low":1625,"close":1254,"change":210,"percent_change":1265,"volume":1539,"transactions":9,"vwap":1254},"2025-04-25",{"date":1725,"open":1255,"high":1282,"low":1620,"close":1264,"change":49,"percent_change":1610,"volume":787,"transactions":9,"vwap":1264},"2025-04-24",{"date":1727,"open":1277,"high":1300,"low":1590,"close":1590,"change":481,"percent_change":769,"volume":1219,"transactions":9,"vwap":1590},"2025-04-23",{"date":177,"open":1264,"high":1299,"low":1264,"close":1593,"change":488,"percent_change":1651,"volume":1729,"transactions":9,"vwap":1593},9000]