[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPA":3,"homepage-market-summary":30,"stock-historical-LPA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LPA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Logistic Properties of the Americas","NYSE American",null,"Common Stock","Logistic Properties of the Americas is a fully-integrated, internally managed real estate company that develops, owns, and manages a diversified portfolio of warehouse logistics assets in Central America and South America. It focuses on modern Class A logistics real estate in high-growth and high-barrier-to-entry markets that are undersupplied and have low penetration rates. The company has four operating segments, based on geographic regions, consisting of Colombia, Peru, Mexico and Costa Rica. The company generates the majority of its revenue from the Costa Rica geographical segment.","36",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.05,3.08,3.1087,2.96,3.12,-0.07,-2.24,41053.734171,552,3.0221,4.728,2.04,164694.67795610317,37.6,633,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-05",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":38,"is_up":39,"sparkline":68,"date":41},"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":39,"sparkline":75,"date":41},"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":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":47,"price":132,"is_up":39},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"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":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},9.41,122158,44587558.844938,-55.08,"2025-04-24",[184,185,193,203,214,224,234,243,252,261,270,279,288,296,305,313,322,331,341,350,359,365,373,380,388,396,403,409,416,424,432,440,448,456,462,470,480,488,496,505,511,519,525,534,541,551,557,563,570,576,584,592,599,604,609,616,623,627,631,637,643,649,654,658,663,671,679,687,693,699,705,713,718,726,731,735,743,750,756,761,765,769,774,780,784,787,790,795,800,804,809,814,819,822,827,830,834,838,842,846,852,857,864,868,871,876,880,885,890,894,900,904,908,912,916,921,926,931,938,943,948,953,958,962,964,967,972,976,979,982,986,990,993,998,1002,1007,1011,1016,1021,1027,1033,1039,1046,1051,1057,1060,1065,1071,1077,1082,1087,1094,1100,1105,1109,1114,1120,1126,1131,1136,1143,1147,1150,1154,1158,1163,1166,1170,1175,1179,1183,1187,1190,1192,1195,1200,1205,1208,1212,1216,1220,1223,1227,1231,1235,1240,1244,1248,1254,1258,1262,1266,1268,1272,1277,1281,1285,1288,1293,1298,1302,1305,1310,1313,1317,1320,1323,1326,1329,1332,1337,1341,1345,1349,1353,1359,1363,1365,1369,1374,1379,1383,1387,1390,1394,1397,1401,1405,1410,1414,1417,1423,1429,1433,1437,1442,1446,1449,1452,1457,1462,1468,1472,1477,1482,1489,1497,1501,1507,1513,1518,1524,1528,1534,1540,1547,1555,1564,1569,1574,1580,1584,1589,1594,1600,1606,1613,1619,1627,1633,1636,1641,1646,1652,1659,1664,1669,1674,1678,1685,1690,1697,1705,1709,1713,1718,1723,1726,1731,1734,1738,1742,1746,1750,1754,1759,1763,1767,1772,1775,1780,1784,1788,1795,1803,1807,1813,1821,1826,1831,1836,1843,1850,1855,1860,1867,1871,1879,1887,1891,1895,1900,1904,1909,1912,1918,1923,1928,1935,1940,1946,1952,1957,1963,1970,1976,1981,1989,1993,1996,2002,2008,2014,2022,2030,2033,2039,2043,2049,2055,2058,2062,2065,2068,2075,2080,2085,2089,2094,2099,2105,2110,2114,2121,2127],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":19,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},3.3522,2.944,0.13,4.35,199007.655248,1260,3.1513,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",2.89,2.99,2.721,0.08,2.75,161796.247572,2532,2.849,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",3.15,3.4099,2.65,2.91,0.05,1.75,1022691.842261,10846,3.0444,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":151,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",2.85,2.9,2.8001,2.86,1.42,2916513.22209,32460,3.2979,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",2.92,2.8101,2.82,-0.05,-1.74,11099.01389,196,2.8664,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",3,2.87,-0.0381,-1.31,9567.855074,299,2.9208,{"date":244,"open":236,"high":245,"low":246,"close":247,"change":248,"percent_change":19,"volume":249,"transactions":250,"vwap":251},"2026-09-25",3.04,2.88,2.9081,0.0881,22068.4939,893,2.9373,{"date":253,"open":254,"high":255,"low":228,"close":228,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",3.0101,3.125,-0.2,-6.62,67523.068816,980,2.9563,{"date":262,"open":263,"high":263,"low":236,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",3.2,3.02,-0.21,-6.5,33438.4179,716,3.0366,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":198,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",3.13,3.24,3.23,2.54,17872.982796,358,3.1657,{"date":280,"open":281,"high":282,"low":255,"close":205,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",3.14,3.18,0.01,0.32,17934.389202,524,3.168,{"date":289,"open":290,"high":282,"low":291,"close":281,"change":209,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",3.1,3.06,1.62,16078.77455,269,3.1109,{"date":297,"open":16,"high":205,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",3.07,3.09,0.03,0.98,21327.844152,302,3.0946,{"date":306,"open":15,"high":307,"low":15,"close":291,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",3.17,-0.04,-1.29,9969.513787,340,3.1351,{"date":314,"open":315,"high":316,"low":16,"close":290,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",3.145,3.249729,-0.14,-4.32,21997.219269,412,3.1676,{"date":323,"open":324,"high":325,"low":326,"close":273,"change":317,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",3.31,3.56,3.1832,-4.14,46221.107813,1031,3.3083,{"date":332,"open":299,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",3.63,3.0605,3.38,0.35,11.55,222284.167804,1790,3.3914,{"date":342,"open":343,"high":344,"low":208,"close":345,"change":346,"percent_change":273,"volume":347,"transactions":348,"vwap":349},"2026-09-10",2.975,3.1098,3.03,0.0952,50216.256718,319,3.0832,{"date":351,"open":236,"high":236,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",2.8923,2.9348,-0.0652,-2.17,13619.4179,245,2.9701,{"date":360,"open":196,"high":298,"low":196,"close":236,"change":20,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",-2.28,28770.449907,212,3.0228,{"date":366,"open":367,"high":272,"low":298,"close":298,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",3.0764,-0.06,-1.92,7260.6599,612,3.0896,{"date":374,"open":375,"high":281,"low":375,"close":272,"change":151,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",3.105,1.29,2554.4179,102,3.1038,{"date":381,"open":382,"high":19,"low":299,"close":299,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",3.095,-0.03,-0.96,3204.188867,118,3.1006,{"date":389,"open":345,"high":390,"low":345,"close":19,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",3.16,0.09,2.97,10720.234662,170,3.1235,{"date":397,"open":264,"high":272,"low":264,"close":345,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",-0.02,-0.66,6367.548202,175,3.0654,{"date":404,"open":16,"high":290,"low":254,"close":15,"change":398,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",-0.65,10119.229356,176,3.0647,{"date":410,"open":298,"high":274,"low":411,"close":298,"change":412,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",2.857539,0,60174.6704,290,3.0195,{"date":417,"open":263,"high":418,"low":298,"close":298,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",3.26,-0.16,-4.95,13570.5087,294,3.1962,{"date":425,"open":390,"high":426,"low":205,"close":274,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",3.315,0.02,0.62,19107.468918,504,3.2418,{"date":433,"open":307,"high":434,"low":19,"close":435,"change":427,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",3.3299,3.21,0.63,20669.113263,737,3.252,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":412,"percent_change":412,"volume":445,"transactions":446,"vwap":447},"2026-08-21",3.27,3.447,3.19,14026.153028,315,3.3126,{"date":449,"open":442,"high":450,"low":282,"close":444,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",3.34,-0.08,-2.45,7633.109603,293,3.2325,{"date":457,"open":418,"high":458,"low":263,"close":442,"change":412,"percent_change":412,"volume":459,"transactions":460,"vwap":461},"2026-08-19",3.4,14810.880329,489,3.2582,{"date":463,"open":464,"high":464,"low":465,"close":442,"change":419,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",3.43,3.215,-4.66,17194.415009,640,3.3418,{"date":471,"open":472,"high":473,"low":474,"close":464,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",3.3,3.51,3.28,0.15,4.57,25832.921894,1255,3.3702,{"date":481,"open":482,"high":483,"low":263,"close":474,"change":398,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",3.22,3.35,-0.61,13427.913376,989,3.2294,{"date":489,"open":490,"high":490,"low":307,"close":472,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",3.69,-0.12,-3.51,24638.562587,595,3.3332,{"date":497,"open":236,"high":498,"low":196,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",3.49,3.42,0.42,14,146355.405361,969,3.1969,{"date":506,"open":217,"high":236,"low":216,"close":236,"change":209,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",1.69,13355.468206,334,2.9201,{"date":512,"open":226,"high":264,"low":513,"close":514,"change":308,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",2.8701,2.95,-1.34,8135.391249,575,2.9548,{"date":520,"open":217,"high":345,"low":195,"close":196,"change":209,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",1.7,8580.577045,366,2.9485,{"date":526,"open":527,"high":528,"low":529,"close":527,"change":398,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",2.94,3.11,2.885,-0.68,7311.66057,407,2.9312,{"date":535,"open":216,"high":18,"low":216,"close":18,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",0.07,2.42,30236.953572,541,2.9055,{"date":542,"open":543,"high":544,"low":545,"close":195,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",3.01,3.0643,2.83,-0.1,-3.34,103189.566,753,2.9615,{"date":552,"open":217,"high":553,"low":554,"close":196,"change":209,"percent_change":521,"volume":555,"transactions":176,"vwap":556},"2026-08-03",3.075,2.8801,20532.211856,2.9629,{"date":558,"open":236,"high":559,"low":217,"close":527,"change":283,"percent_change":81,"volume":560,"transactions":561,"vwap":562},"2026-07-31",3.0099,12955.596226,258,2.9359,{"date":564,"open":18,"high":15,"low":510,"close":565,"change":300,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",2.93,1.03,33935.583068,604,2.9837,{"date":571,"open":543,"high":291,"low":572,"close":217,"change":546,"percent_change":573,"volume":574,"transactions":575,"vwap":187},"2026-07-29",2.8,-3.33,37191.387225,406,{"date":577,"open":291,"high":290,"low":578,"close":236,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",2.9025,-0.13,-4.15,74732.053519,982,2.9977,{"date":585,"open":236,"high":586,"low":236,"close":272,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",3.2681,0.12,3.99,60399.117387,1416,3.142,{"date":593,"open":146,"high":263,"low":514,"close":543,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",0.11,3.79,12927.843773,203,3.0063,{"date":600,"open":236,"high":245,"low":217,"close":217,"change":546,"percent_change":573,"volume":601,"transactions":602,"vwap":603},"2026-07-23",5749.601016,153,2.9619,{"date":605,"open":298,"high":19,"low":236,"close":236,"change":546,"percent_change":606,"volume":607,"transactions":303,"vwap":608},"2026-07-22",-3.23,20655.103618,3.042,{"date":610,"open":291,"high":611,"low":236,"close":290,"change":536,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",3.1692,2.31,14291.935118,322,3.0731,{"date":617,"open":18,"high":618,"low":18,"close":345,"change":229,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",3.1555,-1.62,19759.719315,268,3.0696,{"date":624,"open":298,"high":281,"low":625,"close":16,"change":383,"percent_change":384,"volume":626,"transactions":9,"vwap":16},"2026-07-17",2.935,45300,{"date":628,"open":282,"high":263,"low":629,"close":528,"change":20,"percent_change":630,"volume":626,"transactions":9,"vwap":528},"2026-07-16",3.031,-2.2,{"date":632,"open":633,"high":464,"low":16,"close":282,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":282},"2026-07-15",3.32,-0.24,-7.02,60400,{"date":638,"open":335,"high":639,"low":640,"close":499,"change":283,"percent_change":641,"volume":642,"transactions":9,"vwap":499},"2026-07-14",3.55,3.229,0.29,42400,{"date":644,"open":450,"high":645,"low":263,"close":646,"change":151,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-13",3.53,3.41,1.19,37500,{"date":650,"open":651,"high":639,"low":390,"close":652,"change":594,"percent_change":652,"volume":653,"transactions":9,"vwap":652},"2026-07-10",3.25,3.37,59400,{"date":655,"open":450,"high":450,"low":274,"close":418,"change":229,"percent_change":656,"volume":657,"transactions":9,"vwap":418},"2026-07-09",-1.51,14600,{"date":659,"open":458,"high":458,"low":651,"close":324,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":324},"2026-07-08",-0.15,-4.34,23400,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-07",3.601,3.44,3.46,-0.19,-5.21,25700,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":283,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-06",3.6,3.7,3.57,3.65,0.27,34400,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":265,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-02",3.84,3.85,3.52,3.64,-5.45,67200,{"date":688,"open":335,"high":689,"low":335,"close":682,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":682},"2026-07-01",3.87,0.49,14.58,114200,{"date":694,"open":683,"high":639,"low":418,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",3.36,-0.09,-2.61,61000,{"date":700,"open":689,"high":689,"low":499,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-29",3.45,-0.37,-9.69,77700,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":419,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-26",3.96,3.98,3.8,3.82,-4.02,339200,{"date":714,"open":588,"high":715,"low":689,"close":708,"change":308,"percent_change":716,"volume":717,"transactions":9,"vwap":708},"2026-06-25",4.14,-1,115400,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":284,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-24",3.66,4.249,3.61,4.02,8.65,431200,{"date":727,"open":472,"high":728,"low":263,"close":674,"change":73,"percent_change":729,"volume":730,"transactions":9,"vwap":674},"2026-06-23",3.855,6.02,288200,{"date":732,"open":733,"high":709,"low":263,"close":498,"change":451,"percent_change":21,"volume":734,"transactions":9,"vwap":498},"2026-06-22",3.48,565200,{"date":736,"open":737,"high":738,"low":739,"close":675,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":675},"2026-06-18",4.37,4.38,3.5,0.43,13.69,10511400,{"date":744,"open":745,"high":746,"low":281,"close":281,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":281},"2026-06-17",3.299,3.33,-0.22,-6.55,12451100,{"date":751,"open":752,"high":695,"low":15,"close":695,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":695},"2026-06-16",3.155,0.2,6.33,23500,{"date":757,"open":543,"high":758,"low":196,"close":390,"change":54,"percent_change":759,"volume":760,"transactions":9,"vwap":390},"2026-06-15",3.165,6.04,16800,{"date":762,"open":527,"high":146,"low":527,"close":146,"change":209,"percent_change":763,"volume":764,"transactions":9,"vwap":146},"2026-06-12",1.71,2800,{"date":766,"open":237,"high":527,"low":572,"close":565,"change":198,"percent_change":767,"volume":768,"transactions":9,"vwap":565},"2026-06-11",2.81,12100,{"date":770,"open":217,"high":771,"low":228,"close":216,"change":308,"percent_change":772,"volume":773,"transactions":9,"vwap":216},"2026-06-10",2.907,-1.38,12900,{"date":775,"open":776,"high":195,"low":777,"close":195,"change":151,"percent_change":778,"volume":779,"transactions":9,"vwap":195},"2026-06-09",2.745,2.59,1.4,10100,{"date":781,"open":208,"high":782,"low":572,"close":216,"change":412,"percent_change":412,"volume":783,"transactions":9,"vwap":216},"2026-06-08",2.951,7500,{"date":785,"open":237,"high":392,"low":199,"close":216,"change":308,"percent_change":772,"volume":786,"transactions":9,"vwap":216},"2026-06-05",14500,{"date":788,"open":237,"high":543,"low":216,"close":195,"change":283,"percent_change":336,"volume":789,"transactions":9,"vwap":195},"2026-06-04",7200,{"date":791,"open":291,"high":291,"low":792,"close":246,"change":419,"percent_change":793,"volume":794,"transactions":9,"vwap":246},"2026-06-03",2.84,-5.26,19400,{"date":796,"open":797,"high":245,"low":246,"close":245,"change":209,"percent_change":798,"volume":799,"transactions":9,"vwap":245},"2026-06-02",2.901,1.67,8700,{"date":801,"open":146,"high":345,"low":216,"close":196,"change":427,"percent_change":802,"volume":803,"transactions":9,"vwap":196},"2026-06-01",0.67,16900,{"date":805,"open":216,"high":806,"low":545,"close":392,"change":198,"percent_change":807,"volume":808,"transactions":9,"vwap":392},"2026-05-29",3.019,2.77,23800,{"date":810,"open":208,"high":345,"low":216,"close":195,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":195},"2026-05-28",0.06,2.12,46700,{"date":815,"open":291,"high":291,"low":228,"close":545,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":545},"2026-05-27",-0.28,-9,62000,{"date":820,"open":274,"high":274,"low":299,"close":528,"change":283,"percent_change":284,"volume":821,"transactions":9,"vwap":528},"2026-05-26",11200,{"date":823,"open":444,"high":444,"low":290,"close":290,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":290},"2026-05-22",-0.18,-5.49,8200,{"date":828,"open":418,"high":450,"low":19,"close":474,"change":398,"percent_change":484,"volume":829,"transactions":9,"vwap":474},"2026-05-21",9300,{"date":831,"open":390,"high":652,"low":390,"close":472,"change":300,"percent_change":832,"volume":833,"transactions":9,"vwap":472},"2026-05-20",0.92,14400,{"date":835,"open":633,"high":646,"low":482,"close":442,"change":383,"percent_change":836,"volume":837,"transactions":9,"vwap":442},"2026-05-19",-0.91,10300,{"date":839,"open":458,"high":498,"low":472,"close":472,"change":546,"percent_change":840,"volume":841,"transactions":9,"vwap":472},"2026-05-18",-2.94,16600,{"date":843,"open":633,"high":844,"low":324,"close":458,"change":151,"percent_change":647,"volume":845,"transactions":9,"vwap":458},"2026-05-15",3.615,19900,{"date":847,"open":739,"high":848,"low":695,"close":695,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":695},"2026-05-14",3.68,-0.01,-0.3,12200,{"date":853,"open":676,"high":854,"low":324,"close":652,"change":265,"percent_change":855,"volume":856,"transactions":9,"vwap":652},"2026-05-13",3.774,-5.87,24200,{"date":858,"open":859,"high":595,"low":667,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-12",3.495,3.58,0.17,4.99,47500,{"date":865,"open":866,"high":867,"low":633,"close":646,"change":283,"percent_change":641,"volume":648,"transactions":9,"vwap":646},"2026-05-11",3.47,3.849,{"date":869,"open":673,"high":681,"low":474,"close":458,"change":188,"percent_change":708,"volume":870,"transactions":9,"vwap":458},"2026-05-08",40500,{"date":872,"open":483,"high":873,"low":874,"close":442,"change":412,"percent_change":412,"volume":875,"transactions":9,"vwap":442},"2026-05-07",3.39,3.195,8000,{"date":877,"open":282,"high":878,"low":390,"close":442,"change":427,"percent_change":428,"volume":879,"transactions":9,"vwap":442},"2026-05-06",3.345,27300,{"date":881,"open":882,"high":667,"low":651,"close":651,"change":20,"percent_change":883,"volume":884,"transactions":9,"vwap":651},"2026-05-05",3.338,-2.11,30700,{"date":886,"open":646,"high":733,"low":887,"close":633,"change":546,"percent_change":888,"volume":889,"transactions":9,"vwap":633},"2026-05-04",3.183,-2.92,9200,{"date":891,"open":639,"high":639,"low":324,"close":499,"change":660,"percent_change":892,"volume":893,"transactions":9,"vwap":499},"2026-05-01",-4.2,12400,{"date":895,"open":896,"high":676,"low":897,"close":675,"change":398,"percent_change":898,"volume":899,"transactions":9,"vwap":675},"2026-04-30",3.595,3.54,-0.56,5300,{"date":901,"open":722,"high":848,"low":473,"close":902,"change":696,"percent_change":452,"volume":903,"transactions":9,"vwap":902},"2026-04-29",3.59,8900,{"date":905,"open":639,"high":906,"low":639,"close":848,"change":188,"percent_change":720,"volume":907,"transactions":9,"vwap":848},"2026-04-28",3.71,14900,{"date":909,"open":860,"high":333,"low":739,"close":639,"change":546,"percent_change":910,"volume":911,"transactions":9,"vwap":639},"2026-04-27",-2.74,10600,{"date":913,"open":684,"high":490,"low":739,"close":676,"change":209,"percent_change":914,"volume":915,"transactions":9,"vwap":676},"2026-04-24",1.39,20400,{"date":917,"open":860,"high":918,"low":919,"close":673,"change":412,"percent_change":412,"volume":920,"transactions":9,"vwap":673},"2026-04-23",3.734,3.484,13400,{"date":922,"open":848,"high":923,"low":897,"close":673,"change":368,"percent_change":924,"volume":925,"transactions":9,"vwap":673},"2026-04-22",3.74,-1.64,22800,{"date":927,"open":490,"high":928,"low":333,"close":720,"change":229,"percent_change":929,"volume":930,"transactions":9,"vwap":720},"2026-04-21",3.787,-1.35,13600,{"date":932,"open":933,"high":934,"low":935,"close":906,"change":427,"percent_change":936,"volume":937,"transactions":9,"vwap":906},"2026-04-20",3.718,3.72,3.62,0.54,15400,{"date":939,"open":940,"high":940,"low":676,"close":490,"change":383,"percent_change":941,"volume":942,"transactions":9,"vwap":490},"2026-04-17",3.75,-0.81,16000,{"date":944,"open":676,"high":945,"low":946,"close":934,"change":412,"percent_change":412,"volume":947,"transactions":9,"vwap":934},"2026-04-16",3.88,3.415,10000,{"date":949,"open":950,"high":950,"low":866,"close":934,"change":383,"percent_change":951,"volume":952,"transactions":9,"vwap":934},"2026-04-15",3.86,-0.8,46900,{"date":954,"open":866,"high":940,"low":458,"close":940,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":940},"2026-04-14",0.31,9.01,43800,{"date":959,"open":450,"high":701,"low":263,"close":666,"change":151,"percent_change":960,"volume":961,"transactions":9,"vwap":666},"2026-04-13",1.18,28700,{"date":963,"open":483,"high":701,"low":472,"close":458,"change":151,"percent_change":647,"volume":851,"transactions":9,"vwap":458},"2026-04-10",{"date":965,"open":633,"high":499,"low":273,"close":695,"change":300,"percent_change":122,"volume":966,"transactions":9,"vwap":695},"2026-04-09",15100,{"date":968,"open":290,"high":969,"low":290,"close":746,"change":89,"percent_change":970,"volume":971,"transactions":9,"vwap":746},"2026-04-08",3.378,7.07,17200,{"date":973,"open":291,"high":390,"low":345,"close":528,"change":427,"percent_change":974,"volume":975,"transactions":9,"vwap":528},"2026-04-07",0.65,4800,{"date":977,"open":146,"high":19,"low":18,"close":299,"change":412,"percent_change":412,"volume":978,"transactions":9,"vwap":299},"2026-04-06",18100,{"date":980,"open":16,"high":299,"low":514,"close":299,"change":383,"percent_change":384,"volume":981,"transactions":9,"vwap":299},"2026-04-02",16500,{"date":983,"open":472,"high":984,"low":528,"close":19,"change":824,"percent_change":685,"volume":985,"transactions":9,"vwap":19},"2026-04-01",3.414,30500,{"date":987,"open":633,"high":633,"low":263,"close":472,"change":427,"percent_change":988,"volume":989,"transactions":9,"vwap":472},"2026-03-31",0.61,12500,{"date":991,"open":464,"high":897,"low":474,"close":474,"change":824,"percent_change":992,"volume":670,"transactions":9,"vwap":474},"2026-03-30",-5.2,{"date":994,"open":675,"high":995,"low":426,"close":667,"change":368,"percent_change":996,"volume":997,"transactions":9,"vwap":667},"2026-03-27",3.723,-1.7,61100,{"date":999,"open":264,"high":639,"low":236,"close":683,"change":690,"percent_change":1000,"volume":1001,"transactions":9,"vwap":683},"2026-03-26",16.17,78200,{"date":1003,"open":208,"high":345,"low":1004,"close":345,"change":811,"percent_change":1005,"volume":1006,"transactions":9,"vwap":345},"2026-03-25",2.906,2.02,21900,{"date":1008,"open":216,"high":392,"low":767,"close":392,"change":1009,"percent_change":733,"volume":1010,"transactions":9,"vwap":392},"2026-03-24",0.1,7100,{"date":1012,"open":1013,"high":543,"low":1014,"close":237,"change":82,"percent_change":1015,"volume":845,"transactions":9,"vwap":237},"2026-03-23",2.78,2.71,5.13,{"date":1017,"open":226,"high":146,"low":1018,"close":1018,"change":668,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-20",2.73,-6.51,37300,{"date":1022,"open":195,"high":1023,"low":1024,"close":226,"change":536,"percent_change":1025,"volume":1026,"transactions":9,"vwap":226},"2026-03-19",2.948,2.67,2.46,37700,{"date":1028,"open":1029,"high":208,"low":1029,"close":216,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":216},"2026-03-18",2.6,0.25,9.62,94000,{"date":1034,"open":1035,"high":1036,"low":1029,"close":1029,"change":283,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1029},"2026-03-17",2.675,2.69,0.39,4500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":777,"change":300,"percent_change":1044,"volume":1045,"transactions":9,"vwap":777},"2026-03-16",2.619,2.638,2.56,1.17,5000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1043,"change":536,"percent_change":767,"volume":799,"transactions":9,"vwap":1043},"2026-03-13",2.52,2.66,2.505,{"date":1052,"open":1053,"high":207,"low":1054,"close":1054,"change":546,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-12",2.62,2.49,-3.86,9100,{"date":1058,"open":1059,"high":1049,"low":1059,"close":777,"change":283,"percent_change":1037,"volume":947,"transactions":9,"vwap":777},"2026-03-11",2.58,{"date":1061,"open":1062,"high":1036,"low":1059,"close":1059,"change":317,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1059},"2026-03-10",2.649,-5.15,7300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":151,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-09",2.528,2.72,1.49,22700,{"date":1072,"open":1029,"high":1073,"low":1074,"close":1073,"change":811,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-06",2.68,2.509,2.29,7000,{"date":1078,"open":1079,"high":1073,"low":1080,"close":1053,"change":412,"percent_change":412,"volume":1081,"transactions":9,"vwap":1053},"2026-03-05",2.61,2.57,15900,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1053,"change":594,"percent_change":738,"volume":1086,"transactions":9,"vwap":1053},"2026-03-04",2.53,2.637,17800,{"date":1088,"open":1089,"high":1084,"low":1090,"close":1091,"change":283,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-03",2.478,2.45,2.51,0.4,9000,{"date":1095,"open":1096,"high":777,"low":1096,"close":1097,"change":398,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-02",2.38,2.5,-0.79,18900,{"date":1101,"open":1029,"high":1079,"low":1102,"close":1048,"change":229,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1048},"2026-02-27",2.463,-1.95,7800,{"date":1106,"open":1084,"high":1107,"low":1084,"close":1080,"change":383,"percent_change":1108,"volume":889,"transactions":9,"vwap":1080},"2026-02-26",2.659,-1.15,{"date":1110,"open":1111,"high":1079,"low":1054,"close":1029,"change":151,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1029},"2026-02-25",2.555,1.56,8500,{"date":1115,"open":1116,"high":1043,"low":1117,"close":1043,"change":594,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1043},"2026-02-24",2.48,2.453,4.49,7700,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1090,"change":579,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1090},"2026-02-23",2.55,2.44,-5.04,2700,{"date":1127,"open":1090,"high":1059,"low":1128,"close":1059,"change":594,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1059},"2026-02-20",2.37,4.45,31400,{"date":1132,"open":1133,"high":1054,"low":1134,"close":1133,"change":536,"percent_change":226,"volume":1135,"transactions":9,"vwap":1133},"2026-02-19",2.47,2.428,6800,{"date":1137,"open":1090,"high":1138,"low":1139,"close":1140,"change":427,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-18",2.515,2.33,2.4,0.84,14000,{"date":1144,"open":1025,"high":1097,"low":1096,"close":1096,"change":368,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1096},"2026-02-17",-2.46,22200,{"date":1148,"open":537,"high":1025,"low":1096,"close":1123,"change":209,"percent_change":1149,"volume":1119,"transactions":9,"vwap":1123},"2026-02-13",2.09,{"date":1151,"open":1090,"high":1090,"low":1139,"close":1152,"change":368,"percent_change":452,"volume":1153,"transactions":9,"vwap":1152},"2026-02-12",2.39,14700,{"date":1155,"open":1111,"high":1111,"low":1156,"close":1090,"change":696,"percent_change":1157,"volume":851,"transactions":9,"vwap":1090},"2026-02-11",2.367,-3.54,{"date":1159,"open":1059,"high":1160,"low":1074,"close":275,"change":383,"percent_change":1161,"volume":1162,"transactions":9,"vwap":275},"2026-02-10",2.665,-1.17,6900,{"date":1164,"open":1097,"high":1059,"low":1165,"close":1080,"change":198,"percent_change":435,"volume":1070,"transactions":9,"vwap":1080},"2026-02-09",2.322,{"date":1167,"open":1080,"high":1080,"low":26,"close":1054,"change":849,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1054},"2026-02-06",-0.4,88000,{"date":1171,"open":1073,"high":1036,"low":1097,"close":1097,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1097},"2026-02-05",-0.23,-8.42,17000,{"date":1176,"open":208,"high":208,"low":1043,"close":1018,"change":317,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1018},"2026-02-04",-4.88,53100,{"date":1180,"open":15,"high":15,"low":216,"close":237,"change":491,"percent_change":1181,"volume":1182,"transactions":9,"vwap":237},"2026-02-03",-4.01,14300,{"date":1184,"open":527,"high":15,"low":545,"close":196,"change":300,"percent_change":1185,"volume":1186,"transactions":9,"vwap":196},"2026-02-02",1.01,20500,{"date":1188,"open":1189,"high":245,"low":767,"close":18,"change":391,"percent_change":281,"volume":1174,"transactions":9,"vwap":18},"2026-01-30",2.891,{"date":1191,"open":228,"high":195,"low":228,"close":237,"change":412,"percent_change":412,"volume":903,"transactions":9,"vwap":237},"2026-01-29",{"date":1193,"open":527,"high":392,"low":767,"close":237,"change":491,"percent_change":1181,"volume":1194,"transactions":9,"vwap":237},"2026-01-28",7900,{"date":1196,"open":527,"high":196,"low":1197,"close":196,"change":188,"percent_change":1198,"volume":1199,"transactions":9,"vwap":196},"2026-01-27",2.76,4.55,23000,{"date":1201,"open":392,"high":392,"low":1202,"close":219,"change":668,"percent_change":1203,"volume":1204,"transactions":9,"vwap":219},"2026-01-26",2.835,-6.23,23200,{"date":1206,"open":18,"high":15,"low":18,"close":15,"change":209,"percent_change":798,"volume":1207,"transactions":9,"vwap":15},"2026-01-23",4600,{"date":1209,"open":217,"high":236,"low":545,"close":236,"change":308,"percent_change":1210,"volume":1211,"transactions":9,"vwap":236},"2026-01-22",-1.32,13500,{"date":1213,"open":208,"high":245,"low":1214,"close":245,"change":753,"percent_change":1215,"volume":911,"transactions":9,"vwap":245},"2026-01-21",2.875,7.04,{"date":1217,"open":514,"high":264,"low":792,"close":792,"change":112,"percent_change":1218,"volume":1219,"transactions":9,"vwap":792},"2026-01-20",-5.65,6500,{"date":1221,"open":299,"high":274,"low":196,"close":543,"change":368,"percent_change":1103,"volume":1222,"transactions":9,"vwap":543},"2026-01-16",9600,{"date":1224,"open":15,"high":442,"low":264,"close":298,"change":300,"percent_change":1225,"volume":1226,"transactions":9,"vwap":298},"2026-01-15",0.99,35300,{"date":1228,"open":792,"high":205,"low":572,"close":245,"change":73,"percent_change":1229,"volume":1230,"transactions":9,"vwap":245},"2026-01-14",7.42,26800,{"date":1232,"open":545,"high":1233,"low":1013,"close":545,"change":546,"percent_change":1234,"volume":978,"transactions":9,"vwap":545},"2026-01-13",2.872,-3.41,{"date":1236,"open":1073,"high":565,"low":1049,"close":565,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":565},"2026-01-12",0.16,5.78,35000,{"date":1241,"open":1242,"high":807,"low":1079,"close":807,"change":475,"percent_change":1243,"volume":907,"transactions":9,"vwap":807},"2026-01-09",2.624,5.73,{"date":1245,"open":207,"high":1246,"low":1053,"close":1053,"change":398,"percent_change":1247,"volume":1153,"transactions":9,"vwap":1053},"2026-01-08",2.74,-0.76,{"date":1249,"open":207,"high":1036,"low":1250,"close":1251,"change":283,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-07",2.63,2.64,0.38,10200,{"date":1255,"open":1079,"high":1014,"low":777,"close":1250,"change":398,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1250},"2026-01-06",-0.75,39400,{"date":1259,"open":1043,"high":1068,"low":1043,"close":207,"change":427,"percent_change":1260,"volume":1261,"transactions":9,"vwap":207},"2026-01-05",0.76,24700,{"date":1263,"open":1073,"high":216,"low":1029,"close":1250,"change":546,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1250},"2026-01-02",-3.66,49300,{"date":1267,"open":1049,"high":572,"low":1049,"close":1018,"change":151,"percent_change":1069,"volume":768,"transactions":9,"vwap":1018},"2025-12-31",{"date":1269,"open":1013,"high":545,"low":1049,"close":1036,"change":660,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1036},"2025-12-30",-5.28,34800,{"date":1273,"open":216,"high":1274,"low":1197,"close":792,"change":849,"percent_change":1275,"volume":1276,"transactions":9,"vwap":792},"2025-12-29",2.896,-0.35,17300,{"date":1278,"open":1014,"high":527,"low":1014,"close":216,"change":587,"percent_change":1279,"volume":1280,"transactions":9,"vwap":216},"2025-12-26",4.4,26100,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1018,"change":427,"percent_change":88,"volume":1070,"transactions":9,"vwap":1018},"2025-12-24",2.7,2.799,{"date":1286,"open":1283,"high":1013,"low":1036,"close":1014,"change":283,"percent_change":1287,"volume":760,"transactions":9,"vwap":1014},"2025-12-23",0.37,{"date":1289,"open":545,"high":246,"low":207,"close":1283,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1283},"2025-12-22",-0.26,-8.78,39900,{"date":1294,"open":807,"high":18,"low":1014,"close":18,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":18},"2025-12-19",0.19,6.86,27400,{"date":1299,"open":228,"high":208,"low":1014,"close":807,"change":229,"percent_change":1300,"volume":1301,"transactions":9,"vwap":807},"2025-12-18",-1.77,17500,{"date":1303,"open":1283,"high":228,"low":777,"close":228,"change":391,"percent_change":472,"volume":1304,"transactions":9,"vwap":228},"2025-12-17",55100,{"date":1306,"open":237,"high":527,"low":1014,"close":1018,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1018},"2025-12-16",-0.25,-8.39,57100,{"date":1311,"open":565,"high":543,"low":1202,"close":146,"change":209,"percent_change":763,"volume":1312,"transactions":9,"vwap":146},"2025-12-15",54100,{"date":1314,"open":392,"high":543,"low":565,"close":565,"change":451,"percent_change":1315,"volume":1316,"transactions":9,"vwap":565},"2025-12-12",-2.66,42600,{"date":1318,"open":543,"high":1319,"low":219,"close":543,"change":308,"percent_change":239,"volume":985,"transactions":9,"vwap":543},"2025-12-11",3.115,{"date":1321,"open":236,"high":205,"low":236,"close":15,"change":151,"percent_change":1322,"volume":773,"transactions":9,"vwap":15},"2025-12-10",1.33,{"date":1324,"open":543,"high":19,"low":543,"close":543,"change":283,"percent_change":1325,"volume":1010,"transactions":9,"vwap":543},"2025-12-09",0.33,{"date":1327,"open":245,"high":19,"low":236,"close":236,"change":412,"percent_change":412,"volume":1328,"transactions":9,"vwap":236},"2025-12-08",14200,{"date":1330,"open":1331,"high":1331,"low":236,"close":236,"change":398,"percent_change":399,"volume":670,"transactions":9,"vwap":236},"2025-12-05",3.178,{"date":1333,"open":1334,"high":375,"low":1334,"close":264,"change":696,"percent_change":1335,"volume":1336,"transactions":9,"vwap":264},"2025-12-04",3.015,-2.89,22000,{"date":1338,"open":205,"high":1339,"low":543,"close":528,"change":1009,"percent_change":633,"volume":1340,"transactions":9,"vwap":528},"2025-12-03",3.151,27700,{"date":1342,"open":324,"high":652,"low":543,"close":543,"change":816,"percent_change":1343,"volume":1344,"transactions":9,"vwap":543},"2025-12-02",-8.51,66200,{"date":1346,"open":464,"high":464,"low":651,"close":1347,"change":696,"percent_change":1315,"volume":1348,"transactions":9,"vwap":1347},"2025-12-01",3.29,12700,{"date":1350,"open":1347,"high":739,"low":651,"close":335,"change":20,"percent_change":1351,"volume":1352,"transactions":9,"vwap":335},"2025-11-28",-2.03,35800,{"date":1354,"open":464,"high":1355,"low":1356,"close":701,"change":398,"percent_change":1357,"volume":1358,"transactions":9,"vwap":701},"2025-11-26",3.603,3.391,-0.58,24000,{"date":1360,"open":273,"high":498,"low":273,"close":866,"change":54,"percent_change":1361,"volume":1362,"transactions":9,"vwap":866},"2025-11-25",5.47,51900,{"date":1364,"open":418,"high":483,"low":435,"close":1347,"change":412,"percent_change":412,"volume":1261,"transactions":9,"vwap":1347},"2025-11-24",{"date":1366,"open":15,"high":1347,"low":15,"close":1347,"change":1367,"percent_change":1368,"volume":1186,"transactions":9,"vwap":1347},"2025-11-21",0.23,7.52,{"date":1370,"open":1371,"high":1347,"low":291,"close":291,"change":696,"percent_change":1372,"volume":1373,"transactions":9,"vwap":291},"2025-11-20",3.166,-2.86,26000,{"date":1375,"open":274,"high":1376,"low":298,"close":205,"change":368,"percent_change":1377,"volume":1378,"transactions":9,"vwap":205},"2025-11-19",3.297,-1.87,20600,{"date":1380,"open":263,"high":1347,"low":16,"close":435,"change":300,"percent_change":1381,"volume":1382,"transactions":9,"vwap":435},"2025-11-18",0.94,22600,{"date":1384,"open":472,"high":483,"low":282,"close":282,"change":747,"percent_change":1385,"volume":1386,"transactions":9,"vwap":282},"2025-11-17",-6.47,30300,{"date":1388,"open":282,"high":458,"low":282,"close":458,"change":753,"percent_change":1389,"volume":1328,"transactions":9,"vwap":458},"2025-11-14",6.25,{"date":1391,"open":272,"high":873,"low":553,"close":263,"change":811,"percent_change":1392,"volume":1393,"transactions":9,"vwap":263},"2025-11-13",1.91,23300,{"date":1395,"open":1347,"high":633,"low":16,"close":281,"change":368,"percent_change":1396,"volume":1336,"transactions":9,"vwap":281},"2025-11-12",-1.88,{"date":1398,"open":291,"high":263,"low":236,"close":263,"change":1237,"percent_change":1399,"volume":1400,"transactions":9,"vwap":263},"2025-11-11",5.26,17600,{"date":1402,"open":345,"high":307,"low":1403,"close":245,"change":229,"percent_change":619,"volume":1404,"transactions":9,"vwap":245},"2025-11-10",2.961,36100,{"date":1406,"open":1014,"high":472,"low":1407,"close":299,"change":1092,"percent_change":1408,"volume":1409,"transactions":9,"vwap":299},"2025-11-07",2.671,14.87,127900,{"date":1411,"open":1036,"high":1202,"low":1412,"close":1036,"change":451,"percent_change":1335,"volume":1413,"transactions":9,"vwap":1036},"2025-11-06",2.588,32400,{"date":1415,"open":1122,"high":299,"low":1122,"close":807,"change":391,"percent_change":695,"volume":1416,"transactions":9,"vwap":807},"2025-11-05",108200,{"date":1418,"open":482,"high":1419,"low":1080,"close":1073,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1073},"2025-11-04",3.286,-0.6,-18.29,283300,{"date":1424,"open":458,"high":866,"low":1425,"close":474,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":474},"2025-11-03",3.218,-0.11,-3.24,5533600,{"date":1430,"open":746,"high":1431,"low":272,"close":873,"change":391,"percent_change":1018,"volume":1432,"transactions":9,"vwap":873},"2025-10-31",3.401,28900,{"date":1434,"open":675,"high":675,"low":435,"close":472,"change":151,"percent_change":1435,"volume":1436,"transactions":9,"vwap":472},"2025-10-30",1.23,49900,{"date":1438,"open":458,"high":1439,"low":418,"close":418,"change":451,"percent_change":1440,"volume":1441,"transactions":9,"vwap":418},"2025-10-29",3.436,-2.4,18300,{"date":1443,"open":645,"high":645,"low":435,"close":450,"change":824,"percent_change":1444,"volume":1445,"transactions":9,"vwap":450},"2025-10-28",-5.11,51200,{"date":1447,"open":645,"high":684,"low":866,"close":683,"change":546,"percent_change":1448,"volume":1441,"transactions":9,"vwap":683},"2025-10-27",-2.76,{"date":1450,"open":673,"high":676,"low":739,"close":935,"change":209,"percent_change":778,"volume":1451,"transactions":9,"vwap":935},"2025-10-24",61600,{"date":1453,"open":940,"high":1454,"low":645,"close":675,"change":747,"percent_change":1455,"volume":1456,"transactions":9,"vwap":675},"2025-10-23",3.76,-5.8,34600,{"date":1458,"open":1459,"high":709,"low":645,"close":595,"change":283,"percent_change":1460,"volume":1461,"transactions":9,"vwap":595},"2025-10-22",3.77,0.26,28100,{"date":1463,"open":681,"high":1464,"low":1454,"close":1465,"change":824,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-10-21",3.945,3.78,-4.55,43900,{"date":1469,"open":940,"high":707,"low":325,"close":707,"change":54,"percent_change":1470,"volume":1471,"transactions":9,"vwap":707},"2025-10-20",4.76,55300,{"date":1473,"open":710,"high":1474,"low":684,"close":1465,"change":451,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1465},"2025-10-17",4.44,-2.07,62600,{"date":1478,"open":1479,"high":715,"low":595,"close":950,"change":634,"percent_change":1480,"volume":1481,"transactions":9,"vwap":950},"2025-10-16",4.13,-5.85,99400,{"date":1483,"open":1484,"high":1485,"low":723,"close":1486,"change":1290,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-15",4.3,4.32,4.1,-5.96,87300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1009,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-10-14",4.26,4.41,4.16,4.36,2.35,9900,{"date":1498,"open":1491,"high":1499,"low":1493,"close":1491,"change":1237,"percent_change":1500,"volume":648,"transactions":9,"vwap":1491},"2025-10-13",4.461,3.9,{"date":1502,"open":1503,"high":1504,"low":1486,"close":1486,"change":1505,"percent_change":1506,"volume":1070,"transactions":9,"vwap":1486},"2025-10-10",4.46,4.5,-0.31,-7.03,{"date":1508,"open":1509,"high":1510,"low":1279,"close":1492,"change":398,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1492},"2025-10-09",4.42,4.54,-0.45,11500,{"date":1514,"open":1515,"high":25,"low":1279,"close":1516,"change":256,"percent_change":318,"volume":1517,"transactions":9,"vwap":1516},"2025-10-08",4.63,4.43,28000,{"date":1519,"open":1520,"high":1521,"low":1129,"close":1515,"change":811,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1515},"2025-10-07",4.58,4.655,1.31,27500,{"date":1525,"open":1493,"high":476,"low":1526,"close":476,"change":1237,"percent_change":333,"volume":1527,"transactions":9,"vwap":476},"2025-10-06",4.12,64900,{"date":1529,"open":1530,"high":1531,"low":1486,"close":1492,"change":696,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1492},"2025-10-03",4.15,4.534,-2,96200,{"date":1535,"open":1504,"high":1536,"low":1537,"close":1504,"change":824,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1504},"2025-10-02",4.65,4.068,-3.85,294500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":427,"percent_change":740,"volume":1546,"transactions":9,"vwap":1545},"2025-10-01",4.64,4.74,4.48,4.68,58400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":816,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-09-30",4.96,5.136,4.39,4.66,-5.67,75600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-09-29",6,6.1,4.89,4.94,-1.05,-17.53,213900,{"date":1565,"open":729,"high":1566,"low":1567,"close":1568,"change":151,"percent_change":802,"volume":1056,"transactions":9,"vwap":1568},"2025-09-26",6.11,5.8,5.99,{"date":1570,"open":1557,"high":1571,"low":1572,"close":1572,"change":660,"percent_change":1145,"volume":1573,"transactions":9,"vwap":1572},"2025-09-25",6.085,5.95,10800,{"date":1575,"open":1576,"high":1558,"low":1577,"close":1558,"change":536,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1558},"2025-09-24",6.03,5.94,1.16,8600,{"date":1581,"open":1558,"high":1558,"low":1582,"close":1576,"change":20,"percent_change":1108,"volume":1583,"transactions":9,"vwap":1576},"2025-09-23",5.995,3500,{"date":1585,"open":1586,"high":1587,"low":1558,"close":1558,"change":256,"percent_change":1588,"volume":889,"transactions":9,"vwap":1558},"2025-09-22",6.12,6.193,-3.17,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":412,"percent_change":412,"volume":1593,"transactions":9,"vwap":1592},"2025-09-19",6.08,6.3,19100,{"date":1595,"open":1596,"high":1592,"low":1597,"close":1592,"change":151,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1592},"2025-09-18",6.284,6.01,0.64,4700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":491,"percent_change":1396,"volume":903,"transactions":9,"vwap":1605},"2025-09-17",6.29,6.314,6.21,6.26,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":82,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-09-16",6.256,6.38,6.103,2.24,6300,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":308,"percent_change":1618,"volume":821,"transactions":9,"vwap":1617},"2025-09-15",6.17,6.5,6.24,-0.64,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-09-12",6.55,5.97,6.28,-0.34,-5.14,18200,{"date":1628,"open":1602,"high":1629,"low":1630,"close":1629,"change":1252,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-09-11",6.62,6.213,6.09,4300,{"date":1634,"open":1592,"high":1609,"low":1631,"close":1617,"change":536,"percent_change":1635,"volume":768,"transactions":9,"vwap":1617},"2025-09-10",1.13,{"date":1637,"open":1389,"high":1389,"low":1638,"close":1615,"change":451,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1615},"2025-09-09",6.129,-1.28,3900,{"date":1642,"open":1643,"high":1629,"low":1389,"close":1389,"change":696,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1389},"2025-09-08",6.349,-1.42,17400,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":849,"percent_change":419,"volume":1651,"transactions":9,"vwap":1650},"2025-09-05",6.27,6.36,6.34,4400,{"date":1653,"open":1592,"high":1654,"low":1655,"close":1656,"change":1009,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-09-04",6.47,6.259,6.35,1.6,5700,{"date":1660,"open":1661,"high":1661,"low":1389,"close":1389,"change":419,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1389},"2025-09-03",6.413,-2.5,3100,{"date":1665,"open":1656,"high":1616,"low":1666,"close":1667,"change":451,"percent_change":1668,"volume":1113,"transactions":9,"vwap":1667},"2025-09-02",6.31,6.41,-1.23,{"date":1670,"open":1592,"high":1671,"low":1592,"close":1672,"change":475,"percent_change":1128,"volume":1673,"transactions":9,"vwap":1672},"2025-08-29",6.51,6.49,3300,{"date":1675,"open":1616,"high":1616,"low":1650,"close":1650,"change":546,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1650},"2025-08-28",-1.55,3600,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":82,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-08-27",6.344,6.56,6.44,2.22,11100,{"date":1686,"open":1687,"high":1687,"low":1604,"close":1592,"change":824,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1592},"2025-08-26",6.305,-2.78,6600,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1307,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-08-25",6.8,6.358,6.48,-3.71,17900,{"date":1698,"open":1557,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-08-22",6.9,5.721,6.73,1.02,17.86,38100,{"date":1706,"open":1707,"high":1557,"low":1708,"close":1708,"change":1505,"percent_change":1063,"volume":851,"transactions":9,"vwap":1708},"2025-08-21",5.886,5.71,{"date":1710,"open":1711,"high":1712,"low":1711,"close":729,"change":73,"percent_change":722,"volume":875,"transactions":9,"vwap":729},"2025-08-20",5.82,6.053,{"date":1714,"open":729,"high":1715,"low":1716,"close":1716,"change":747,"percent_change":1717,"volume":875,"transactions":9,"vwap":1716},"2025-08-19",6.15,5.81,-3.65,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1576,"change":696,"percent_change":1722,"volume":989,"transactions":9,"vwap":1576},"2025-08-18",5.77,6.304,-1.47,{"date":1724,"open":1715,"high":1715,"low":1725,"close":1586,"change":811,"percent_change":1225,"volume":755,"transactions":9,"vwap":1586},"2025-08-15",5.848,{"date":1727,"open":1648,"high":1592,"low":1728,"close":1728,"change":1275,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-08-14",6.06,-5.46,26300,{"date":1732,"open":1605,"high":1682,"low":1605,"close":1667,"change":20,"percent_change":1733,"volume":1099,"transactions":9,"vwap":1667},"2025-08-13",-1.08,{"date":1735,"open":1389,"high":1736,"low":1737,"close":1694,"change":73,"percent_change":483,"volume":841,"transactions":9,"vwap":1694},"2025-08-12",6.555,6.22,{"date":1739,"open":1740,"high":1656,"low":1741,"close":1648,"change":536,"percent_change":1635,"volume":1162,"transactions":9,"vwap":1648},"2025-08-11",6.18,6.165,{"date":1743,"open":1557,"high":1744,"low":1557,"close":1745,"change":89,"percent_change":848,"volume":1301,"transactions":9,"vwap":1745},"2025-08-08",6.708,6.2,{"date":1747,"open":1576,"high":1605,"low":1748,"close":1748,"change":229,"percent_change":1749,"volume":837,"transactions":9,"vwap":1748},"2025-08-07",5.98,-0.83,{"date":1751,"open":1752,"high":1737,"low":1597,"close":1576,"change":1172,"percent_change":1753,"volume":1599,"transactions":9,"vwap":1576},"2025-08-06",6.218,-3.67,{"date":1755,"open":1602,"high":1602,"low":1756,"close":1605,"change":308,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1605},"2025-08-05",5.93,-0.63,7400,{"date":1760,"open":1761,"high":1650,"low":1761,"close":1592,"change":391,"percent_change":1762,"volume":1612,"transactions":9,"vwap":1592},"2025-08-04",6.083,1.45,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1604,"change":82,"percent_change":612,"volume":1696,"transactions":9,"vwap":1604},"2025-08-01",6.37,5.991,{"date":1768,"open":1586,"high":1616,"low":1769,"close":1770,"change":229,"percent_change":1771,"volume":907,"transactions":9,"vwap":1770},"2025-07-31",5.898,6.07,-0.82,{"date":1773,"open":754,"high":754,"low":1557,"close":1586,"change":451,"percent_change":309,"volume":1774,"transactions":9,"vwap":1586},"2025-07-30",19200,{"date":1776,"open":1604,"high":1777,"low":1778,"close":1745,"change":546,"percent_change":1779,"volume":841,"transactions":9,"vwap":1745},"2025-07-29",6.505,6.16,-1.59,{"date":1781,"open":1681,"high":1782,"low":1592,"close":1592,"change":1307,"percent_change":1783,"volume":826,"transactions":9,"vwap":1592},"2025-07-28",6.59,-3.82,{"date":1785,"open":1786,"high":1787,"low":1605,"close":1621,"change":1237,"percent_change":1097,"volume":1689,"transactions":9,"vwap":1621},"2025-07-25",6.424,6.736,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":368,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-07-24",6.496,6.32,6.39,-0.93,11400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":546,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-07-23",6.617,6.71,6.375,6.45,-1.53,20900,{"date":1804,"open":1805,"high":1806,"low":1616,"close":1621,"change":229,"percent_change":1247,"volume":1689,"transactions":9,"vwap":1621},"2025-07-22",6.527,6.88,{"date":1808,"open":1809,"high":1809,"low":1616,"close":1810,"change":112,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-07-21",6.72,6.6,-2.51,33500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":821,"transactions":9,"vwap":1818},"2025-07-18",7.14,7.2,6.765,6.77,-0.36,-5.05,{"date":1822,"open":1823,"high":1824,"low":1810,"close":1824,"change":1325,"percent_change":1825,"volume":1612,"transactions":9,"vwap":1824},"2025-07-17",6.87,7.13,4.85,{"date":1827,"open":1828,"high":1692,"low":1616,"close":1692,"change":1829,"percent_change":1830,"volume":1253,"transactions":9,"vwap":1692},"2025-07-16",6.61,0.3,4.62,{"date":1832,"open":1833,"high":1806,"low":1616,"close":1616,"change":1834,"percent_change":1835,"volume":1684,"transactions":9,"vwap":1616},"2025-07-15",6.79,-0.33,-4.83,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":256,"percent_change":1842,"volume":829,"transactions":9,"vwap":1841},"2025-07-14",6.91,6.92,6.7,6.83,-2.84,{"date":1844,"open":1845,"high":1846,"low":1692,"close":1847,"change":696,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-07-11",7.09,7.155,7.03,-1.26,9700,{"date":1851,"open":1852,"high":1816,"low":1853,"close":1854,"change":412,"percent_change":412,"volume":875,"transactions":9,"vwap":1854},"2025-07-10",7.112,6.919,7.12,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1854,"change":368,"percent_change":1859,"volume":1658,"transactions":9,"vwap":1854},"2025-07-09",7.24,6.946,-0.84,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":308,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-07-08",7.22,7.328,7.18,-0.55,5900,{"date":1868,"open":1869,"high":1229,"low":1869,"close":1862,"change":1870,"percent_change":1055,"volume":1512,"transactions":9,"vwap":1862},"2025-07-07",7.17,-0.29,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":188,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-07-03",7.039,7.56,7.032,7.51,1.76,12300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":536,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-02",7.175,7.491,7.08,7.38,0.96,13700,{"date":1888,"open":1889,"high":1890,"low":1840,"close":1890,"change":167,"percent_change":1847,"volume":1219,"transactions":9,"vwap":1890},"2025-07-01",6.965,7.31,{"date":1892,"open":1839,"high":1893,"low":1798,"close":1841,"change":412,"percent_change":412,"volume":1894,"transactions":9,"vwap":1841},"2025-06-30",7,21100,{"date":1896,"open":1889,"high":1897,"low":1800,"close":1841,"change":112,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1841},"2025-06-27",7.085,-2.43,299800,{"date":1901,"open":1765,"high":1893,"low":1765,"close":1893,"change":436,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1893},"2025-06-26",9.89,20800,{"date":1905,"open":1906,"high":1907,"low":1597,"close":1765,"change":1237,"percent_change":1059,"volume":1908,"transactions":9,"vwap":1765},"2025-06-25",6.14,6.84,25200,{"date":1910,"open":1694,"high":1616,"low":1586,"close":1604,"change":151,"percent_change":974,"volume":1911,"transactions":9,"vwap":1604},"2025-06-24",16200,{"date":1913,"open":1671,"high":1914,"low":1615,"close":1615,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1615},"2025-06-23",6.68,-0.53,-7.91,28600,{"date":1919,"open":1920,"high":1920,"low":1810,"close":1840,"change":1921,"percent_change":1922,"volume":1093,"transactions":9,"vwap":1840},"2025-06-20",7.11,-0.39,-5.5,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1845,"change":107,"percent_change":739,"volume":1927,"transactions":9,"vwap":1845},"2025-06-18",6.78,7.15,8100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":256,"percent_change":1842,"volume":1934,"transactions":9,"vwap":1933},"2025-06-17",6.95,7.057,6.65,6.85,9400,{"date":1936,"open":1864,"high":1864,"low":1937,"close":1938,"change":579,"percent_change":1939,"volume":1113,"transactions":9,"vwap":1938},"2025-06-16",6.952,7.05,-1.81,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1864,"change":300,"percent_change":500,"volume":1945,"transactions":9,"vwap":1864},"2025-06-13",7.077,7.447,7.02,5600,{"date":1947,"open":1948,"high":1949,"low":1944,"close":1926,"change":1950,"percent_change":1951,"volume":808,"transactions":9,"vwap":1926},"2025-06-12",7.16,7.435,-0.27,-3.64,{"date":1953,"open":1954,"high":1955,"low":1862,"close":1229,"change":317,"percent_change":1956,"volume":1093,"transactions":9,"vwap":1229},"2025-06-11",7.54,7.636,-1.85,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1874,"change":73,"percent_change":219,"volume":1962,"transactions":9,"vwap":1874},"2025-06-10",7.4,7.65,7.28,20100,{"date":1964,"open":1965,"high":1965,"low":1961,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-06-09",8.08,7.35,-0.57,-7.2,21800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1972,"change":536,"percent_change":1975,"volume":985,"transactions":9,"vwap":1972},"2025-06-06",7.92,8.16,7.67,0.89,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":660,"percent_change":1396,"volume":1219,"transactions":9,"vwap":1980},"2025-06-05",8.039,8.1,7.85,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":419,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-06-04",8.04,8.264,7.86,8,-1.96,15500,{"date":1990,"open":1986,"high":1991,"low":1986,"close":1973,"change":317,"percent_change":1992,"volume":1261,"transactions":9,"vwap":1973},"2025-06-03",8.34,-1.69,{"date":1994,"open":1985,"high":1995,"low":1985,"close":1995,"change":1460,"percent_change":274,"volume":1174,"transactions":9,"vwap":1995},"2025-06-02",8.3,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1983,"change":1172,"percent_change":1688,"volume":2001,"transactions":9,"vwap":1983},"2025-05-30",8.45,8.83,7.83,36200,{"date":2003,"open":2004,"high":178,"low":2005,"close":2006,"change":398,"percent_change":634,"volume":2007,"transactions":9,"vwap":2006},"2025-05-29",8.54,8.215,8.27,93500,{"date":2009,"open":2010,"high":2011,"low":1980,"close":2012,"change":1252,"percent_change":2013,"volume":1178,"transactions":9,"vwap":2012},"2025-05-28",8.02,8.663,8.29,4.8,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-05-27",8.55,7.41,7.91,-0.41,-4.93,59200,{"date":2023,"open":1864,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-05-23",8.99,7.131,8.32,1.32,18.86,145000,{"date":2031,"open":1833,"high":2018,"low":1833,"close":1893,"change":955,"percent_change":1515,"volume":2032,"transactions":9,"vwap":1893},"2025-05-22",99000,{"date":2034,"open":2035,"high":2036,"low":1671,"close":2037,"change":546,"percent_change":1722,"volume":2038,"transactions":9,"vwap":2037},"2025-05-21",6.67,6.99,6.69,24600,{"date":2040,"open":1792,"high":1933,"low":1791,"close":1833,"change":690,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1833},"2025-05-20",7.78,40400,{"date":2044,"open":1586,"high":2045,"low":2046,"close":1592,"change":594,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1592},"2025-05-19",6.4,6.05,1.78,39800,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":861,"percent_change":228,"volume":2054,"transactions":9,"vwap":2053},"2025-05-16",6.285,5.9,6.19,30100,{"date":2056,"open":1586,"high":1649,"low":1557,"close":729,"change":451,"percent_change":239,"volume":2057,"transactions":9,"vwap":729},"2025-05-15",29400,{"date":2059,"open":1623,"high":2060,"low":1576,"close":1558,"change":419,"percent_change":2061,"volume":952,"transactions":9,"vwap":1558},"2025-05-14",6.481,-2.56,{"date":2063,"open":1654,"high":1616,"low":1389,"close":1605,"change":317,"percent_change":2064,"volume":856,"transactions":9,"vwap":1605},"2025-05-13",-2.19,{"date":2066,"open":1792,"high":1800,"low":1745,"close":2045,"change":2067,"percent_change":1552,"volume":760,"transactions":9,"vwap":2045},"2025-05-12",0.285,{"date":2069,"open":1604,"high":2070,"low":1597,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-05-09",6.489,6.115,-0.285,-4.45,24800,{"date":2076,"open":1389,"high":2077,"low":1557,"close":2045,"change":2078,"percent_change":1520,"volume":2079,"transactions":9,"vwap":2045},"2025-05-08",6.452,0.28,31000,{"date":2081,"open":1792,"high":1621,"low":1558,"close":1586,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1586},"2025-05-07",-0.47,-7.13,28500,{"date":2086,"open":1833,"high":1806,"low":1666,"close":1782,"change":660,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1782},"2025-05-06",-2.23,35700,{"date":2090,"open":1893,"high":1893,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":1328,"transactions":9,"vwap":2091},"2025-05-05",6.74,-0.265,-3.78,{"date":2095,"open":2096,"high":1854,"low":2097,"close":2098,"change":753,"percent_change":527,"volume":1378,"transactions":9,"vwap":2098},"2025-05-02",6.76,6.66,7.0050001,{"date":2100,"open":2101,"high":1930,"low":1840,"close":2102,"change":2103,"percent_change":2104,"volume":971,"transactions":9,"vwap":2102},"2025-05-01",6.935,6.805,-0.125,-1.8,{"date":2106,"open":1782,"high":2036,"low":2107,"close":2108,"change":1237,"percent_change":2109,"volume":1348,"transactions":9,"vwap":2108},"2025-04-30",6.401,6.93,2.36,{"date":2111,"open":2112,"high":1838,"low":2070,"close":1818,"change":1030,"percent_change":2113,"volume":1704,"transactions":9,"vwap":1818},"2025-04-29",6.64,3.83,{"date":2115,"open":2116,"high":1833,"low":1649,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-04-28",6.75,6.52,-0.025,-0.38,22500,{"date":2122,"open":1828,"high":2123,"low":2045,"close":2124,"change":2125,"percent_change":2126,"volume":978,"transactions":9,"vwap":2124},"2025-04-25",6.747,6.545,-0.245,-3.61,{"date":182,"open":1933,"high":2128,"low":2129,"close":1833,"change":368,"percent_change":2130,"volume":971,"transactions":9,"vwap":1833},6.972,6.57,-0.88]