[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHX":3,"homepage-market-summary":30,"stock-historical-MCHX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MCHX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Marchex, Inc. Class B","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Marchex Inc provides AI-based conversational intelligence and analytics solutions that generate insights from customer communications data. The company's products support sales, marketing, and executive teams in analyzing customer interactions across communication channels and informing business decisions. It serves companies operating in business-to-business-to-consumer (B2B2C) markets across multiple industries like automotive, home services, healthcare, real estate, and advertising. The company operates in a single segment: conversational analytics and related solutions. The company generates the majority of revenue from its conversational intelligence product offerings. Geographically, it generates the maximum revenue from the United States.","139","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":17,"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},1.36,1.31,1.37,1.28,0.08,6.25,27941.189941,215,1.35,2.04,1.15,25600.57029474502,23.6,5664,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[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",[99,104,109,114,119,124,129,134,139,144,149],{"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":14},"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":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"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":16,"start_date":182,"end_date":5},2.31,28577,10430543.143981,-4.23,"2025-04-24",[184,185,195,204,209,214,222,230,237,244,252,262,271,280,288,296,301,308,318,327,337,347,355,362,369,378,387,395,402,410,419,425,432,438,444,451,458,465,473,481,488,494,500,506,514,523,531,536,544,554,558,563,570,576,582,587,592,596,602,606,609,613,616,619,625,628,631,635,639,644,650,655,660,666,669,674,678,682,686,691,695,699,703,707,712,716,719,723,727,731,735,739,743,748,751,755,758,761,765,768,771,775,779,782,786,790,794,798,801,805,808,811,814,816,818,821,824,827,831,835,839,843,846,850,854,858,862,866,869,871,874,877,880,885,890,893,896,900,904,908,911,916,920,924,926,930,932,935,937,941,945,949,952,955,958,962,965,967,970,973,976,980,983,986,989,993,996,999,1002,1005,1009,1012,1015,1018,1022,1025,1029,1032,1034,1036,1039,1042,1044,1047,1050,1052,1055,1059,1062,1066,1069,1071,1074,1078,1081,1084,1088,1091,1094,1097,1099,1102,1104,1106,1109,1112,1116,1119,1122,1124,1128,1131,1133,1136,1139,1143,1146,1151,1155,1159,1162,1165,1170,1174,1178,1181,1183,1186,1189,1193,1196,1200,1203,1206,1210,1214,1217,1220,1222,1225,1228,1231,1234,1236,1239,1243,1248,1254,1258,1263,1267,1270,1273,1278,1281,1285,1288,1291,1294,1297,1301,1305,1307,1311,1314,1316,1320,1323,1327,1330,1333,1338,1340,1343,1346,1348,1351,1353,1356,1359,1362,1366,1369,1371,1373,1375,1379,1383,1386,1391,1395,1399,1402,1407,1411,1414,1418,1421,1425,1427,1431,1435,1438,1441,1444,1448,1452,1456,1460,1464,1467,1469,1472,1476,1480,1484,1488,1490,1495,1500,1503,1507,1511,1515,1518,1522,1526,1528,1531,1534,1539,1542,1545,1548,1550,1553,1556,1561,1565,1568,1570,1574,1577,1580,1583,1585,1588,1590,1595,1599,1604,1607,1611,1615,1618,1622,1625,1629,1633,1636,1640,1644,1646,1649,1653],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",1.32,1.39,1.27,-0.01,-0.78,31720.113495,988,1.3185,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",1.3,1.33,1.29,0,21503.083,347,1.3133,{"date":205,"open":199,"high":16,"low":189,"close":199,"change":200,"percent_change":200,"volume":206,"transactions":207,"vwap":208},"2026-10-01",19921.083,223,1.3056,{"date":210,"open":198,"high":198,"low":211,"close":199,"change":200,"percent_change":200,"volume":212,"transactions":207,"vwap":213},"2026-09-30",1.2234,14020.448079,1.2871,{"date":215,"open":16,"high":16,"low":216,"close":199,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",1.275,-0.03,-2.27,14045.083,494,1.3073,{"date":223,"open":197,"high":24,"low":224,"close":187,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",1.2678,0.01,0.76,33561.083,442,1.3271,{"date":231,"open":198,"high":232,"low":233,"close":17,"change":200,"percent_change":200,"volume":234,"transactions":235,"vwap":236},"2026-09-25",1.3552,1.265,15625.55548,247,1.2974,{"date":238,"open":24,"high":239,"low":197,"close":17,"change":240,"percent_change":241,"volume":242,"transactions":207,"vwap":243},"2026-09-24",1.4548,-0.02,-1.5,13273.083,1.3231,{"date":245,"open":246,"high":246,"low":187,"close":198,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",1.42,-0.09,-6.34,9055.083,210,1.3529,{"date":253,"open":254,"high":255,"low":256,"close":246,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",1.43,1.5,1.41,0.03,2.16,55573.899,496,1.4559,{"date":263,"open":264,"high":265,"low":264,"close":188,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",1.23,1.47,0.13,10.32,63158.327572,596,1.3665,{"date":272,"open":24,"high":273,"low":264,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",1.3845,1.26,-0.1,-7.35,502743.835782,990,1.2669,{"date":281,"open":197,"high":282,"low":19,"close":16,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",1.38,0.07,5.43,95762.0913,2157,1.3261,{"date":289,"open":290,"high":198,"low":290,"close":199,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",1.25,0.06,4.88,34789.819857,412,1.3018,{"date":297,"open":264,"high":197,"low":26,"close":264,"change":200,"percent_change":200,"volume":298,"transactions":299,"vwap":300},"2026-09-15",50782.149906,645,1.2186,{"date":302,"open":282,"high":282,"low":264,"close":264,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",-0.135,-9.89,104131.8463,779,1.2859,{"date":309,"open":310,"high":311,"low":16,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",1.64,1.68,1.365,-0.06,-4.21,22180.116217,221,1.393,{"date":319,"open":320,"high":320,"low":246,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",1.58,1.425,-0.16,-10.09,82193.0913,962,1.4915,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",1.66,1.565,1.585,0.015,0.96,5854.7823,109,1.5905,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":112,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",1.74,1.7999,1.555,1.57,-9.77,52040.6087,1658,1.6174,{"date":348,"open":349,"high":350,"low":351,"close":339,"change":240,"percent_change":352,"volume":353,"transactions":354,"vwap":339},"2026-09-04",1.76,1.78,1.71,-1.14,17313.0913,159,{"date":356,"open":357,"high":357,"low":358,"close":349,"change":200,"percent_change":200,"volume":359,"transactions":360,"vwap":361},"2026-09-03",1.775,1.72,14572.7843,158,1.7473,{"date":363,"open":364,"high":365,"low":349,"close":349,"change":200,"percent_change":200,"volume":366,"transactions":367,"vwap":368},"2026-09-02",1.77,1.795,7097.2933,167,1.774,{"date":370,"open":371,"high":372,"low":349,"close":349,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",1.81,1.86,-0.05,-2.76,8394.5293,111,1.8106,{"date":379,"open":380,"high":381,"low":382,"close":371,"change":217,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",1.85,1.87,1.8,-1.63,7874.06691,164,1.8135,{"date":388,"open":389,"high":390,"low":340,"close":391,"change":257,"percent_change":329,"volume":392,"transactions":393,"vwap":394},"2026-08-28",1.82,2,1.84,53474.9423,213,1.8382,{"date":396,"open":350,"high":380,"low":350,"close":371,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",-0.015,-0.82,12563.394,175,1.8222,{"date":403,"open":350,"high":391,"low":350,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",1.825,0.02,1.11,15525.4973,190,1.8041,{"date":411,"open":350,"high":371,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",1.7604,1.805,0.045,2.56,37360.3533,230,1.7851,{"date":420,"open":364,"high":371,"low":421,"close":349,"change":217,"percent_change":422,"volume":423,"transactions":408,"vwap":424},"2026-08-24",1.75,-1.68,28979.62936,1.7833,{"date":426,"open":382,"high":382,"low":349,"close":427,"change":225,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",1.79,0.56,6817.263915,98,1.7711,{"date":433,"open":364,"high":434,"low":421,"close":350,"change":225,"percent_change":428,"volume":435,"transactions":436,"vwap":437},"2026-08-20",1.806,4552.110862,118,1.7716,{"date":439,"open":349,"high":371,"low":349,"close":364,"change":240,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",-1.12,8646.3533,121,1.7862,{"date":445,"open":421,"high":446,"low":358,"close":427,"change":240,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",1.83,-1.1,20459.3533,872,1.7666,{"date":452,"open":389,"high":380,"low":371,"close":371,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",-0.04,-2.16,12402.3533,804,1.8254,{"date":459,"open":389,"high":460,"low":389,"close":380,"change":257,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",1.97,1.65,20959.632441,161,1.8847,{"date":466,"open":467,"high":389,"low":468,"close":389,"change":283,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",1.73,1.6999,4,60711.3533,255,1.7193,{"date":474,"open":475,"high":475,"low":476,"close":421,"change":225,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",1.7785,1.7,0.57,5430.3533,242,1.7266,{"date":482,"open":483,"high":382,"low":484,"close":339,"change":373,"percent_change":485,"volume":486,"transactions":487,"vwap":467},"2026-08-11",1.725,1.7005,-2.79,7195.3533,62,{"date":489,"open":364,"high":389,"low":468,"close":427,"change":190,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",-0.56,24250.1019,231,1.7674,{"date":495,"open":421,"high":380,"low":421,"close":382,"change":190,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",-0.55,3837.260427,130,1.8096,{"date":501,"open":502,"high":502,"low":350,"close":371,"change":190,"percent_change":496,"volume":503,"transactions":504,"vwap":505},"2026-08-06",1.8499,5494.7879,59,1.8139,{"date":507,"open":508,"high":508,"low":509,"close":389,"change":313,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",1.92,1.6943,-3.19,10997.121233,154,1.8131,{"date":515,"open":381,"high":516,"low":517,"close":518,"change":240,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-04",1.98,1.834,1.88,-1.05,74988.810162,351,1.9044,{"date":524,"open":382,"high":525,"low":427,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",1.9,0.18,10.47,36369.7879,254,1.8443,{"date":532,"open":421,"high":421,"low":358,"close":358,"change":453,"percent_change":218,"volume":533,"transactions":534,"vwap":535},"2026-07-31",6245.037778,162,1.7378,{"date":537,"open":476,"high":538,"low":310,"close":349,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",1.8399,0.003,0.17,41679.402531,141,1.7479,{"date":545,"open":546,"high":381,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",1.685,1.61,1.757,-0.033,-1.84,4383,106,1.7623,{"date":555,"open":391,"high":380,"low":350,"close":427,"change":200,"percent_change":200,"volume":556,"transactions":557,"vwap":499},"2026-07-28",10782,78,{"date":559,"open":371,"high":389,"low":350,"close":427,"change":190,"percent_change":490,"volume":560,"transactions":561,"vwap":562},"2026-07-27",8462.693,75,1.8009,{"date":564,"open":320,"high":380,"low":565,"close":382,"change":266,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",1.55,7.78,19481.09818,137,1.7789,{"date":571,"open":339,"high":349,"low":572,"close":572,"change":275,"percent_change":573,"volume":574,"transactions":228,"vwap":575},"2026-07-23",1.67,-5.65,8750.411765,1.7167,{"date":577,"open":525,"high":525,"low":421,"close":364,"change":217,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",-1.67,4209.937588,103,1.7896,{"date":583,"open":349,"high":389,"low":349,"close":382,"change":190,"percent_change":496,"volume":584,"transactions":585,"vwap":586},"2026-07-21",13073.631,122,1.7948,{"date":588,"open":380,"high":380,"low":589,"close":371,"change":225,"percent_change":428,"volume":590,"transactions":552,"vwap":591},"2026-07-20",1.7893,15131.981,1.8141,{"date":593,"open":372,"high":372,"low":467,"close":382,"change":373,"percent_change":594,"volume":595,"transactions":9,"vwap":382},"2026-07-17",-2.7,34500,{"date":597,"open":421,"high":598,"low":599,"close":380,"change":266,"percent_change":600,"volume":601,"transactions":9,"vwap":380},"2026-07-16",1.94,1.69,7.56,119800,{"date":603,"open":358,"high":467,"low":351,"close":358,"change":405,"percent_change":604,"volume":605,"transactions":9,"vwap":358},"2026-07-15",1.18,5500,{"date":607,"open":461,"high":467,"low":461,"close":476,"change":200,"percent_change":200,"volume":608,"transactions":9,"vwap":476},"2026-07-14",7500,{"date":610,"open":467,"high":421,"low":476,"close":476,"change":217,"percent_change":611,"volume":612,"transactions":9,"vwap":476},"2026-07-13",-1.73,6500,{"date":614,"open":358,"high":339,"low":358,"close":467,"change":225,"percent_change":38,"volume":615,"transactions":9,"vwap":467},"2026-07-10",6700,{"date":617,"open":351,"high":358,"low":476,"close":358,"change":225,"percent_change":38,"volume":618,"transactions":9,"vwap":358},"2026-07-09",2800,{"date":620,"open":421,"high":371,"low":621,"close":351,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":351},"2026-07-08",1.52,-0.08,-4.47,3600,{"date":626,"open":364,"high":382,"low":349,"close":427,"change":257,"percent_change":476,"volume":627,"transactions":9,"vwap":427},"2026-07-07",33200,{"date":629,"open":339,"high":349,"low":599,"close":349,"change":405,"percent_change":26,"volume":630,"transactions":9,"vwap":349},"2026-07-06",31900,{"date":632,"open":476,"high":339,"low":311,"close":339,"change":291,"percent_change":633,"volume":634,"transactions":9,"vwap":339},"2026-07-02",3.57,19300,{"date":636,"open":547,"high":351,"low":547,"close":311,"change":283,"percent_change":637,"volume":638,"transactions":9,"vwap":311},"2026-07-01",4.35,34100,{"date":640,"open":641,"high":329,"low":641,"close":547,"change":240,"percent_change":642,"volume":643,"transactions":9,"vwap":547},"2026-06-30",1.6,-1.23,13200,{"date":645,"open":621,"high":572,"low":621,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-29",1.63,0.05,3.16,20600,{"date":651,"open":255,"high":652,"low":265,"close":320,"change":20,"percent_change":653,"volume":654,"transactions":9,"vwap":320},"2026-06-26",1.59,5.33,69300,{"date":656,"open":657,"high":342,"low":265,"close":255,"change":225,"percent_change":658,"volume":659,"transactions":9,"vwap":255},"2026-06-25",1.51,0.67,46100,{"date":661,"open":662,"high":621,"low":265,"close":663,"change":225,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-24",1.48,1.49,0.68,12600,{"date":667,"open":662,"high":621,"low":265,"close":662,"change":225,"percent_change":664,"volume":668,"transactions":9,"vwap":662},"2026-06-23",10900,{"date":670,"open":671,"high":663,"low":672,"close":265,"change":225,"percent_change":664,"volume":673,"transactions":9,"vwap":265},"2026-06-22",1.46,1.45,7300,{"date":675,"open":662,"high":565,"low":671,"close":671,"change":217,"percent_change":676,"volume":677,"transactions":9,"vwap":671},"2026-06-18",-2.01,26100,{"date":679,"open":565,"high":565,"low":16,"close":663,"change":313,"percent_change":680,"volume":681,"transactions":9,"vwap":663},"2026-06-17",-3.87,58400,{"date":683,"open":621,"high":342,"low":621,"close":565,"change":291,"percent_change":684,"volume":685,"transactions":9,"vwap":565},"2026-06-16",4.03,23500,{"date":687,"open":688,"high":689,"low":663,"close":663,"change":313,"percent_change":680,"volume":690,"transactions":9,"vwap":663},"2026-06-15",1.54,1.62,21400,{"date":692,"open":621,"high":693,"low":621,"close":565,"change":257,"percent_change":460,"volume":694,"transactions":9,"vwap":565},"2026-06-12",1.56,6000,{"date":696,"open":693,"high":461,"low":671,"close":621,"change":257,"percent_change":697,"volume":698,"transactions":9,"vwap":621},"2026-06-11",2.01,5800,{"date":700,"open":662,"high":693,"low":662,"close":663,"change":240,"percent_change":701,"volume":702,"transactions":9,"vwap":663},"2026-06-10",-1.32,21800,{"date":704,"open":320,"high":652,"low":255,"close":657,"change":240,"percent_change":705,"volume":706,"transactions":9,"vwap":657},"2026-06-09",-1.31,8700,{"date":708,"open":693,"high":342,"low":621,"close":709,"change":225,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-08",1.53,0.66,8100,{"date":713,"open":265,"high":565,"low":265,"close":621,"change":453,"percent_change":714,"volume":715,"transactions":9,"vwap":621},"2026-06-05",-2.56,21600,{"date":717,"open":621,"high":652,"low":621,"close":693,"change":200,"percent_change":200,"volume":718,"transactions":9,"vwap":693},"2026-06-04",23700,{"date":720,"open":688,"high":689,"low":688,"close":693,"change":622,"percent_change":721,"volume":722,"transactions":9,"vwap":693},"2026-06-03",-4.88,10400,{"date":724,"open":599,"high":358,"low":646,"close":310,"change":217,"percent_change":725,"volume":726,"transactions":9,"vwap":310},"2026-06-02",-1.8,12000,{"date":728,"open":461,"high":599,"low":641,"close":572,"change":225,"percent_change":729,"volume":730,"transactions":9,"vwap":572},"2026-06-01",0.6,19700,{"date":732,"open":599,"high":599,"low":689,"close":329,"change":405,"percent_change":733,"volume":734,"transactions":9,"vwap":329},"2026-05-29",1.22,17400,{"date":736,"open":329,"high":329,"low":646,"close":310,"change":225,"percent_change":737,"volume":738,"transactions":9,"vwap":310},"2026-05-28",0.61,11400,{"date":740,"open":329,"high":476,"low":641,"close":646,"change":225,"percent_change":741,"volume":742,"transactions":9,"vwap":646},"2026-05-27",0.62,22300,{"date":744,"open":467,"high":745,"low":547,"close":689,"change":313,"percent_change":746,"volume":747,"transactions":9,"vwap":689},"2026-05-26",1.89,-3.57,80100,{"date":749,"open":310,"high":358,"low":689,"close":311,"change":225,"percent_change":729,"volume":750,"transactions":9,"vwap":311},"2026-05-22",82200,{"date":752,"open":461,"high":311,"low":646,"close":572,"change":190,"percent_change":753,"volume":754,"transactions":9,"vwap":572},"2026-05-21",-0.6,16100,{"date":756,"open":709,"high":476,"low":709,"close":311,"change":405,"percent_change":117,"volume":757,"transactions":9,"vwap":311},"2026-05-20",96600,{"date":759,"open":349,"high":349,"low":652,"close":329,"change":200,"percent_change":200,"volume":760,"transactions":9,"vwap":329},"2026-05-19",19600,{"date":762,"open":689,"high":476,"low":689,"close":329,"change":152,"percent_change":763,"volume":764,"transactions":9,"vwap":329},"2026-05-18",2.47,37100,{"date":766,"open":310,"high":329,"low":689,"close":689,"change":200,"percent_change":200,"volume":767,"transactions":9,"vwap":689},"2026-05-15",2500,{"date":769,"open":339,"high":350,"low":547,"close":689,"change":405,"percent_change":290,"volume":770,"transactions":9,"vwap":689},"2026-05-14",21300,{"date":772,"open":693,"high":646,"low":693,"close":641,"change":225,"percent_change":773,"volume":774,"transactions":9,"vwap":641},"2026-05-13",0.63,8800,{"date":776,"open":621,"high":652,"low":657,"close":652,"change":190,"percent_change":777,"volume":778,"transactions":9,"vwap":652},"2026-05-12",-0.62,2700,{"date":780,"open":547,"high":421,"low":657,"close":641,"change":405,"percent_change":189,"volume":781,"transactions":9,"vwap":641},"2026-05-11",21500,{"date":783,"open":689,"high":689,"low":255,"close":320,"change":240,"percent_change":784,"volume":785,"transactions":9,"vwap":320},"2026-05-08",-1.25,10200,{"date":787,"open":646,"high":599,"low":621,"close":641,"change":453,"percent_change":788,"volume":789,"transactions":9,"vwap":641},"2026-05-07",-2.44,8200,{"date":791,"open":421,"high":421,"low":310,"close":310,"change":622,"percent_change":792,"volume":793,"transactions":9,"vwap":310},"2026-05-06",-4.65,10600,{"date":795,"open":421,"high":421,"low":351,"close":358,"change":190,"percent_change":796,"volume":797,"transactions":9,"vwap":358},"2026-05-05",-0.58,3400,{"date":799,"open":351,"high":421,"low":351,"close":467,"change":200,"percent_change":200,"volume":800,"transactions":9,"vwap":467},"2026-05-04",4600,{"date":802,"open":421,"high":421,"low":358,"close":467,"change":190,"percent_change":803,"volume":804,"transactions":9,"vwap":467},"2026-05-01",-0.57,3100,{"date":806,"open":311,"high":339,"low":461,"close":339,"change":200,"percent_change":200,"volume":807,"transactions":9,"vwap":339},"2026-04-30",14600,{"date":809,"open":421,"high":364,"low":339,"close":339,"change":190,"percent_change":803,"volume":810,"transactions":9,"vwap":339},"2026-04-29",31800,{"date":812,"open":339,"high":350,"low":339,"close":421,"change":225,"percent_change":477,"volume":813,"transactions":9,"vwap":421},"2026-04-28",14000,{"date":815,"open":350,"high":350,"low":358,"close":339,"change":200,"percent_change":200,"volume":605,"transactions":9,"vwap":339},"2026-04-27",{"date":817,"open":349,"high":364,"low":467,"close":339,"change":200,"percent_change":200,"volume":730,"transactions":9,"vwap":339},"2026-04-24",{"date":819,"open":364,"high":364,"low":358,"close":339,"change":225,"percent_change":38,"volume":820,"transactions":9,"vwap":339},"2026-04-23",5600,{"date":822,"open":599,"high":427,"low":329,"close":467,"change":200,"percent_change":200,"volume":823,"transactions":9,"vwap":467},"2026-04-22",22600,{"date":825,"open":351,"high":421,"low":311,"close":467,"change":225,"percent_change":38,"volume":826,"transactions":9,"vwap":467},"2026-04-21",73800,{"date":828,"open":461,"high":339,"low":461,"close":358,"change":152,"percent_change":829,"volume":830,"transactions":9,"vwap":358},"2026-04-20",2.38,15600,{"date":832,"open":342,"high":599,"low":693,"close":311,"change":82,"percent_change":833,"volume":834,"transactions":9,"vwap":311},"2026-04-17",9.09,33300,{"date":836,"open":265,"high":688,"low":265,"close":688,"change":152,"percent_change":837,"volume":838,"transactions":9,"vwap":688},"2026-04-16",2.67,9100,{"date":840,"open":265,"high":693,"low":265,"close":255,"change":373,"percent_change":841,"volume":842,"transactions":9,"vwap":255},"2026-04-15",-3.23,4400,{"date":844,"open":265,"high":565,"low":265,"close":565,"change":291,"percent_change":684,"volume":845,"transactions":9,"vwap":565},"2026-04-14",7800,{"date":847,"open":709,"high":342,"low":848,"close":663,"change":313,"percent_change":680,"volume":849,"transactions":9,"vwap":663},"2026-04-13",1.44,9000,{"date":851,"open":688,"high":652,"low":672,"close":565,"change":240,"percent_change":852,"volume":853,"transactions":9,"vwap":565},"2026-04-10",-1.27,24500,{"date":855,"open":310,"high":310,"low":693,"close":342,"change":453,"percent_change":856,"volume":857,"transactions":9,"vwap":342},"2026-04-09",-2.48,11600,{"date":859,"open":461,"high":599,"low":547,"close":547,"change":152,"percent_change":860,"volume":861,"transactions":9,"vwap":547},"2026-04-08",2.55,8300,{"date":863,"open":621,"high":689,"low":621,"close":342,"change":240,"percent_change":864,"volume":865,"transactions":9,"vwap":342},"2026-04-07",-1.26,5300,{"date":867,"open":621,"high":652,"low":621,"close":652,"change":225,"percent_change":773,"volume":868,"transactions":9,"vwap":652},"2026-04-06",7600,{"date":870,"open":342,"high":641,"low":565,"close":320,"change":405,"percent_change":19,"volume":618,"transactions":9,"vwap":320},"2026-04-02",{"date":872,"open":693,"high":342,"low":688,"close":693,"change":225,"percent_change":873,"volume":820,"transactions":9,"vwap":693},"2026-04-01",0.65,{"date":875,"open":621,"high":320,"low":621,"close":565,"change":190,"percent_change":876,"volume":608,"transactions":9,"vwap":565},"2026-03-31",-0.64,{"date":878,"open":657,"high":693,"low":255,"close":693,"change":405,"percent_change":197,"volume":879,"transactions":9,"vwap":693},"2026-03-30",8900,{"date":881,"open":188,"high":693,"low":24,"close":688,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":688},"2026-03-27",0.12,8.45,30200,{"date":886,"open":672,"high":663,"low":18,"close":246,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":246},"2026-03-26",-0.07,-4.7,46900,{"date":891,"open":663,"high":565,"low":671,"close":663,"change":291,"percent_change":892,"volume":608,"transactions":9,"vwap":663},"2026-03-25",4.2,{"date":894,"open":254,"high":641,"low":254,"close":254,"change":405,"percent_change":246,"volume":895,"transactions":9,"vwap":254},"2026-03-24",12500,{"date":897,"open":898,"high":848,"low":898,"close":256,"change":283,"percent_change":899,"volume":605,"transactions":9,"vwap":256},"2026-03-23",1.4,5.22,{"date":901,"open":188,"high":246,"low":902,"close":902,"change":247,"percent_change":903,"volume":781,"transactions":9,"vwap":902},"2026-03-20",1.34,-6.29,{"date":905,"open":671,"high":662,"low":282,"close":254,"change":622,"percent_change":906,"volume":907,"transactions":9,"vwap":254},"2026-03-19",-5.3,36900,{"date":909,"open":671,"high":652,"low":671,"close":657,"change":405,"percent_change":902,"volume":910,"transactions":9,"vwap":657},"2026-03-18",24400,{"date":912,"open":246,"high":688,"low":246,"close":663,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":663},"2026-03-17",0.09,6.43,9300,{"date":917,"open":256,"high":246,"low":898,"close":898,"change":217,"percent_change":918,"volume":919,"transactions":9,"vwap":898},"2026-03-16",-2.1,2600,{"date":921,"open":898,"high":254,"low":898,"close":254,"change":257,"percent_change":922,"volume":923,"transactions":9,"vwap":254},"2026-03-13",2.14,1900,{"date":925,"open":246,"high":246,"low":898,"close":898,"change":190,"percent_change":172,"volume":706,"transactions":9,"vwap":898},"2026-03-12",{"date":927,"open":254,"high":254,"low":188,"close":256,"change":190,"percent_change":928,"volume":929,"transactions":9,"vwap":256},"2026-03-11",-0.7,27800,{"date":931,"open":282,"high":246,"low":282,"close":246,"change":200,"percent_change":200,"volume":849,"transactions":9,"vwap":246},"2026-03-10",{"date":933,"open":282,"high":254,"low":282,"close":246,"change":200,"percent_change":200,"volume":934,"transactions":9,"vwap":246},"2026-03-09",3000,{"date":936,"open":255,"high":255,"low":898,"close":246,"change":200,"percent_change":200,"volume":624,"transactions":9,"vwap":246},"2026-03-06",{"date":938,"open":256,"high":672,"low":256,"close":246,"change":453,"percent_change":939,"volume":940,"transactions":9,"vwap":246},"2026-03-05",-2.74,3300,{"date":942,"open":255,"high":255,"low":848,"close":671,"change":225,"percent_change":943,"volume":944,"transactions":9,"vwap":671},"2026-03-04",0.69,6800,{"date":946,"open":848,"high":672,"low":256,"close":672,"change":190,"percent_change":947,"volume":948,"transactions":9,"vwap":672},"2026-03-03",-0.68,3200,{"date":950,"open":672,"high":657,"low":256,"close":671,"change":190,"percent_change":947,"volume":951,"transactions":9,"vwap":671},"2026-03-02",12100,{"date":953,"open":265,"high":662,"low":254,"close":265,"change":190,"percent_change":947,"volume":954,"transactions":9,"vwap":265},"2026-02-27",6900,{"date":956,"open":657,"high":688,"low":671,"close":662,"change":373,"percent_change":957,"volume":879,"transactions":9,"vwap":662},"2026-02-26",-3.27,{"date":959,"open":265,"high":709,"low":671,"close":709,"change":647,"percent_change":960,"volume":961,"transactions":9,"vwap":709},"2026-02-25",3.38,9200,{"date":963,"open":255,"high":255,"low":671,"close":662,"change":217,"percent_change":964,"volume":730,"transactions":9,"vwap":662},"2026-02-24",-1.99,{"date":966,"open":255,"high":657,"low":671,"close":657,"change":225,"percent_change":658,"volume":760,"transactions":9,"vwap":657},"2026-02-23",{"date":968,"open":709,"high":709,"low":662,"close":255,"change":373,"percent_change":841,"volume":969,"transactions":9,"vwap":255},"2026-02-20",16600,{"date":971,"open":641,"high":641,"low":265,"close":565,"change":200,"percent_change":200,"volume":972,"transactions":9,"vwap":565},"2026-02-19",19200,{"date":974,"open":565,"high":693,"low":255,"close":565,"change":240,"percent_change":852,"volume":975,"transactions":9,"vwap":565},"2026-02-18",22900,{"date":977,"open":342,"high":320,"low":565,"close":342,"change":225,"percent_change":978,"volume":979,"transactions":9,"vwap":342},"2026-02-17",0.64,9700,{"date":981,"open":693,"high":641,"low":565,"close":693,"change":240,"percent_change":852,"volume":982,"transactions":9,"vwap":693},"2026-02-13",13100,{"date":984,"open":689,"high":689,"low":693,"close":320,"change":240,"percent_change":784,"volume":985,"transactions":9,"vwap":320},"2026-02-12",23200,{"date":987,"open":320,"high":547,"low":342,"close":641,"change":217,"percent_change":550,"volume":988,"transactions":9,"vwap":641},"2026-02-11",54700,{"date":990,"open":641,"high":572,"low":641,"close":646,"change":240,"percent_change":991,"volume":992,"transactions":9,"vwap":646},"2026-02-10",-1.21,25900,{"date":994,"open":461,"high":329,"low":641,"close":461,"change":200,"percent_change":200,"volume":995,"transactions":9,"vwap":461},"2026-02-09",51800,{"date":997,"open":599,"high":421,"low":646,"close":461,"change":257,"percent_change":380,"volume":998,"transactions":9,"vwap":461},"2026-02-06",71900,{"date":1000,"open":310,"high":461,"low":652,"close":689,"change":240,"percent_change":1001,"volume":711,"transactions":9,"vwap":689},"2026-02-05",-1.22,{"date":1003,"open":547,"high":310,"low":641,"close":310,"change":190,"percent_change":1004,"volume":845,"transactions":9,"vwap":310},"2026-02-04",-0.61,{"date":1006,"open":461,"high":329,"low":693,"close":461,"change":217,"percent_change":1007,"volume":1008,"transactions":9,"vwap":461},"2026-02-03",-1.79,53100,{"date":1010,"open":461,"high":358,"low":646,"close":311,"change":152,"percent_change":1011,"volume":951,"transactions":9,"vwap":311},"2026-02-02",2.44,{"date":1013,"open":547,"high":329,"low":641,"close":310,"change":190,"percent_change":1004,"volume":1014,"transactions":9,"vwap":310},"2026-01-30",42300,{"date":1016,"open":689,"high":461,"low":547,"close":461,"change":190,"percent_change":753,"volume":1017,"transactions":9,"vwap":461},"2026-01-29",7100,{"date":1019,"open":467,"high":467,"low":689,"close":329,"change":622,"percent_change":1020,"volume":1021,"transactions":9,"vwap":329},"2026-01-28",-4.6,38700,{"date":1023,"open":329,"high":421,"low":461,"close":339,"change":257,"percent_change":421,"volume":1024,"transactions":9,"vwap":339},"2026-01-27",10000,{"date":1026,"open":689,"high":364,"low":689,"close":351,"change":240,"percent_change":1027,"volume":1028,"transactions":9,"vwap":351},"2026-01-26",-1.16,34200,{"date":1030,"open":421,"high":421,"low":599,"close":467,"change":225,"percent_change":38,"volume":1031,"transactions":9,"vwap":467},"2026-01-23",18000,{"date":1033,"open":467,"high":339,"low":311,"close":358,"change":200,"percent_change":200,"volume":948,"transactions":9,"vwap":358},"2026-01-22",{"date":1035,"open":339,"high":427,"low":358,"close":358,"change":190,"percent_change":796,"volume":738,"transactions":9,"vwap":358},"2026-01-21",{"date":1037,"open":467,"high":349,"low":547,"close":467,"change":190,"percent_change":803,"volume":1038,"transactions":9,"vwap":467},"2026-01-20",20200,{"date":1040,"open":364,"high":427,"low":358,"close":339,"change":200,"percent_change":200,"volume":1041,"transactions":9,"vwap":339},"2026-01-16",12200,{"date":1043,"open":358,"high":350,"low":358,"close":339,"change":200,"percent_change":200,"volume":954,"transactions":9,"vwap":339},"2026-01-15",{"date":1045,"open":364,"high":350,"low":351,"close":339,"change":190,"percent_change":803,"volume":1046,"transactions":9,"vwap":339},"2026-01-14",9900,{"date":1048,"open":339,"high":349,"low":351,"close":421,"change":225,"percent_change":477,"volume":1049,"transactions":9,"vwap":421},"2026-01-13",22700,{"date":1051,"open":311,"high":364,"low":646,"close":339,"change":190,"percent_change":803,"volume":702,"transactions":9,"vwap":339},"2026-01-12",{"date":1053,"open":358,"high":364,"low":599,"close":421,"change":225,"percent_change":477,"volume":1054,"transactions":9,"vwap":421},"2026-01-09",23600,{"date":1056,"open":599,"high":339,"low":329,"close":339,"change":152,"percent_change":1057,"volume":1058,"transactions":9,"vwap":339},"2026-01-08",2.35,16800,{"date":1060,"open":547,"high":351,"low":547,"close":476,"change":291,"percent_change":1061,"volume":1046,"transactions":9,"vwap":476},"2026-01-07",3.66,{"date":1063,"open":329,"high":329,"low":652,"close":310,"change":373,"percent_change":1064,"volume":1065,"transactions":9,"vwap":310},"2026-01-06",-2.96,11900,{"date":1067,"open":572,"high":476,"low":310,"close":599,"change":225,"percent_change":729,"volume":1068,"transactions":9,"vwap":599},"2026-01-05",6400,{"date":1070,"open":311,"high":476,"low":689,"close":311,"change":405,"percent_change":117,"volume":706,"transactions":9,"vwap":311},"2026-01-02",{"date":1072,"open":689,"high":311,"low":641,"close":329,"change":225,"percent_change":737,"volume":1073,"transactions":9,"vwap":329},"2025-12-31",46600,{"date":1075,"open":461,"high":461,"low":689,"close":461,"change":240,"percent_change":1076,"volume":1077,"transactions":9,"vwap":461},"2025-12-30",-1.2,38900,{"date":1079,"open":689,"high":599,"low":547,"close":572,"change":200,"percent_change":200,"volume":1080,"transactions":9,"vwap":572},"2025-12-29",32100,{"date":1082,"open":689,"high":572,"low":547,"close":572,"change":225,"percent_change":729,"volume":1083,"transactions":9,"vwap":572},"2025-12-26",15000,{"date":1085,"open":329,"high":467,"low":646,"close":329,"change":217,"percent_change":1086,"volume":1087,"transactions":9,"vwap":329},"2025-12-24",-1.78,15100,{"date":1089,"open":311,"high":476,"low":572,"close":599,"change":217,"percent_change":1090,"volume":1031,"transactions":9,"vwap":599},"2025-12-23",-1.74,{"date":1092,"open":329,"high":421,"low":461,"close":358,"change":152,"percent_change":829,"volume":1093,"transactions":9,"vwap":358},"2025-12-22",24000,{"date":1095,"open":646,"high":358,"low":646,"close":311,"change":200,"percent_change":200,"volume":1096,"transactions":9,"vwap":311},"2025-12-19",28400,{"date":1098,"open":689,"high":311,"low":641,"close":311,"change":405,"percent_change":117,"volume":975,"transactions":9,"vwap":311},"2025-12-18",{"date":1100,"open":547,"high":329,"low":547,"close":329,"change":405,"percent_change":733,"volume":1101,"transactions":9,"vwap":329},"2025-12-17",17200,{"date":1103,"open":641,"high":310,"low":641,"close":310,"change":225,"percent_change":737,"volume":807,"transactions":9,"vwap":310},"2025-12-16",{"date":1105,"open":311,"high":599,"low":641,"close":646,"change":200,"percent_change":200,"volume":868,"transactions":9,"vwap":646},"2025-12-15",{"date":1107,"open":646,"high":329,"low":547,"close":646,"change":190,"percent_change":1004,"volume":1108,"transactions":9,"vwap":646},"2025-12-12",17800,{"date":1110,"open":461,"high":329,"low":641,"close":310,"change":200,"percent_change":200,"volume":1111,"transactions":9,"vwap":310},"2025-12-11",23300,{"date":1113,"open":572,"high":358,"low":646,"close":310,"change":453,"percent_change":1114,"volume":1115,"transactions":9,"vwap":310},"2025-12-10",-2.38,63900,{"date":1117,"open":461,"high":358,"low":461,"close":311,"change":405,"percent_change":117,"volume":1118,"transactions":9,"vwap":311},"2025-12-09",24200,{"date":1120,"open":461,"high":351,"low":310,"close":329,"change":190,"percent_change":753,"volume":1121,"transactions":9,"vwap":329},"2025-12-08",8400,{"date":1123,"open":689,"high":351,"low":547,"close":572,"change":200,"percent_change":200,"volume":954,"transactions":9,"vwap":572},"2025-12-05",{"date":1125,"open":547,"high":599,"low":641,"close":572,"change":405,"percent_change":1126,"volume":1127,"transactions":9,"vwap":572},"2025-12-04",1.21,9400,{"date":1129,"open":641,"high":476,"low":693,"close":461,"change":152,"percent_change":1130,"volume":830,"transactions":9,"vwap":461},"2025-12-03",2.48,{"date":1132,"open":320,"high":461,"low":320,"close":547,"change":225,"percent_change":741,"volume":789,"transactions":9,"vwap":547},"2025-12-02",{"date":1134,"open":652,"high":646,"low":652,"close":641,"change":217,"percent_change":550,"volume":1135,"transactions":9,"vwap":641},"2025-12-01",2900,{"date":1137,"open":689,"high":646,"low":641,"close":646,"change":152,"percent_change":1138,"volume":919,"transactions":9,"vwap":646},"2025-11-28",2.52,{"date":1140,"open":329,"high":572,"low":652,"close":652,"change":373,"percent_change":1141,"volume":1142,"transactions":9,"vwap":652},"2025-11-26",-3.05,26500,{"date":1144,"open":641,"high":329,"low":652,"close":310,"change":257,"percent_change":372,"volume":1145,"transactions":9,"vwap":310},"2025-11-25",22200,{"date":1147,"open":672,"high":547,"low":672,"close":547,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":547},"2025-11-24",0.15,10.27,62200,{"date":1152,"open":662,"high":255,"low":848,"close":671,"change":257,"percent_change":1153,"volume":1154,"transactions":9,"vwap":671},"2025-11-21",2.1,51900,{"date":1156,"open":848,"high":565,"low":246,"close":254,"change":240,"percent_change":1157,"volume":1158,"transactions":9,"vwap":254},"2025-11-20",-1.38,74300,{"date":1160,"open":672,"high":709,"low":848,"close":672,"change":200,"percent_change":200,"volume":1161,"transactions":9,"vwap":672},"2025-11-19",39300,{"date":1163,"open":282,"high":671,"low":187,"close":672,"change":200,"percent_change":200,"volume":1164,"transactions":9,"vwap":672},"2025-11-18",85300,{"date":1166,"open":621,"high":693,"low":898,"close":672,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":672},"2025-11-17",-0.13,-8.23,62700,{"date":1171,"open":688,"high":476,"low":688,"close":320,"change":152,"percent_change":1172,"volume":1173,"transactions":9,"vwap":320},"2025-11-14",2.6,33000,{"date":1175,"open":641,"high":351,"low":688,"close":688,"change":313,"percent_change":1176,"volume":1177,"transactions":9,"vwap":688},"2025-11-13",-3.75,55000,{"date":1179,"open":641,"high":329,"low":641,"close":641,"change":453,"percent_change":788,"volume":1180,"transactions":9,"vwap":641},"2025-11-12",14500,{"date":1182,"open":461,"high":329,"low":689,"close":310,"change":190,"percent_change":1004,"volume":1024,"transactions":9,"vwap":310},"2025-11-11",{"date":1184,"open":572,"high":358,"low":310,"close":461,"change":240,"percent_change":1076,"volume":1185,"transactions":9,"vwap":461},"2025-11-10",42500,{"date":1187,"open":329,"high":572,"low":641,"close":572,"change":405,"percent_change":1126,"volume":1188,"transactions":9,"vwap":572},"2025-11-07",25100,{"date":1190,"open":349,"high":349,"low":652,"close":461,"change":313,"percent_change":1191,"volume":1192,"transactions":9,"vwap":461},"2025-11-06",-3.51,70900,{"date":1194,"open":421,"high":350,"low":311,"close":351,"change":240,"percent_change":1027,"volume":1195,"transactions":9,"vwap":351},"2025-11-05",16200,{"date":1197,"open":349,"high":364,"low":476,"close":467,"change":373,"percent_change":1198,"volume":1199,"transactions":9,"vwap":467},"2025-11-04",-2.81,33700,{"date":1201,"open":427,"high":427,"low":349,"close":350,"change":257,"percent_change":351,"volume":1202,"transactions":9,"vwap":350},"2025-11-03",17900,{"date":1204,"open":382,"high":382,"low":421,"close":421,"change":622,"percent_change":1205,"volume":830,"transactions":9,"vwap":421},"2025-10-31",-4.37,{"date":1207,"open":382,"high":372,"low":364,"close":446,"change":291,"percent_change":1208,"volume":1209,"transactions":9,"vwap":446},"2025-10-30",3.39,15300,{"date":1211,"open":371,"high":380,"low":349,"close":364,"change":313,"percent_change":1212,"volume":1213,"transactions":9,"vwap":364},"2025-10-29",-3.28,22800,{"date":1215,"open":380,"high":380,"low":350,"close":446,"change":225,"percent_change":159,"volume":1216,"transactions":9,"vwap":446},"2025-10-28",9600,{"date":1218,"open":381,"high":381,"low":427,"close":389,"change":200,"percent_change":200,"volume":1219,"transactions":9,"vwap":389},"2025-10-27",4900,{"date":1221,"open":364,"high":381,"low":349,"close":389,"change":405,"percent_change":406,"volume":715,"transactions":9,"vwap":389},"2025-10-24",{"date":1223,"open":427,"high":382,"low":467,"close":382,"change":152,"percent_change":1224,"volume":929,"transactions":9,"vwap":382},"2025-10-23",2.27,{"date":1226,"open":382,"high":371,"low":421,"close":349,"change":373,"percent_change":374,"volume":1227,"transactions":9,"vwap":349},"2025-10-22",24800,{"date":1229,"open":446,"high":391,"low":421,"close":371,"change":225,"percent_change":428,"volume":1230,"transactions":9,"vwap":371},"2025-10-21",36300,{"date":1232,"open":446,"high":745,"low":350,"close":382,"change":240,"percent_change":447,"volume":1233,"transactions":9,"vwap":382},"2025-10-20",28300,{"date":1235,"open":391,"high":518,"low":421,"close":389,"change":225,"percent_change":159,"volume":907,"transactions":9,"vwap":389},"2025-10-17",{"date":1237,"open":382,"high":380,"low":427,"close":371,"change":313,"percent_change":1238,"volume":1065,"transactions":9,"vwap":371},"2025-10-16",-3.21,{"date":1240,"open":381,"high":508,"low":372,"close":381,"change":190,"percent_change":1241,"volume":1242,"transactions":9,"vwap":381},"2025-10-15",-0.53,40400,{"date":1244,"open":518,"high":1245,"low":350,"close":518,"change":373,"percent_change":1246,"volume":1247,"transactions":9,"vwap":518},"2025-10-14",1.91,-2.59,74200,{"date":1249,"open":1250,"high":1250,"low":1245,"close":1251,"change":217,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2025-10-13",2.03,1.93,-1.53,74700,{"date":1255,"open":1250,"high":25,"low":598,"close":1256,"change":225,"percent_change":96,"volume":1257,"transactions":9,"vwap":1256},"2025-10-10",1.96,108200,{"date":1259,"open":516,"high":1260,"low":95,"close":95,"change":217,"percent_change":1261,"volume":1262,"transactions":9,"vwap":95},"2025-10-09",1.99,-1.52,20100,{"date":1264,"open":518,"high":516,"low":518,"close":516,"change":1148,"percent_change":1265,"volume":1266,"transactions":9,"vwap":516},"2025-10-08",8.2,51600,{"date":1268,"open":381,"high":518,"low":389,"close":446,"change":257,"percent_change":572,"volume":1269,"transactions":9,"vwap":446},"2025-10-07",37400,{"date":1271,"open":381,"high":381,"low":382,"close":382,"change":190,"percent_change":496,"volume":1272,"transactions":9,"vwap":382},"2025-10-06",15500,{"date":1274,"open":476,"high":380,"low":476,"close":371,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":371},"2025-10-03",0.11,6.47,66300,{"date":1279,"open":372,"high":372,"low":461,"close":476,"change":217,"percent_change":611,"volume":1280,"transactions":9,"vwap":476},"2025-10-02",42100,{"date":1282,"open":382,"high":518,"low":467,"close":467,"change":622,"percent_change":1283,"volume":1284,"transactions":9,"vwap":467},"2025-10-01",-4.42,23900,{"date":1286,"open":371,"high":518,"low":350,"close":371,"change":217,"percent_change":383,"volume":1287,"transactions":9,"vwap":371},"2025-09-30",8000,{"date":1289,"open":446,"high":381,"low":389,"close":391,"change":405,"percent_change":1290,"volume":982,"transactions":9,"vwap":391},"2025-09-29",1.1,{"date":1292,"open":381,"high":381,"low":349,"close":389,"change":190,"percent_change":496,"volume":1293,"transactions":9,"vwap":389},"2025-09-26",18200,{"date":1295,"open":525,"high":516,"low":446,"close":446,"change":275,"percent_change":1296,"volume":1230,"transactions":9,"vwap":446},"2025-09-25",-5.18,{"date":1298,"open":508,"high":1251,"low":525,"close":1251,"change":647,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1251},"2025-09-24",2.66,20000,{"date":1302,"open":508,"high":95,"low":518,"close":518,"change":453,"percent_change":1303,"volume":1304,"transactions":9,"vwap":518},"2025-09-23",-2.08,18700,{"date":1306,"open":1256,"high":516,"low":508,"close":508,"change":200,"percent_change":200,"volume":1058,"transactions":9,"vwap":508},"2025-09-22",{"date":1308,"open":525,"high":1256,"low":391,"close":508,"change":405,"percent_change":1309,"volume":1310,"transactions":9,"vwap":508},"2025-09-19",1.05,53400,{"date":1312,"open":525,"high":460,"low":525,"close":525,"change":240,"percent_change":1313,"volume":1293,"transactions":9,"vwap":525},"2025-09-18",-1.04,{"date":1315,"open":1245,"high":95,"low":389,"close":508,"change":200,"percent_change":200,"volume":1080,"transactions":9,"vwap":508},"2025-09-17",{"date":1317,"open":95,"high":516,"low":745,"close":508,"change":217,"percent_change":1318,"volume":1319,"transactions":9,"vwap":508},"2025-09-16",-1.54,57000,{"date":1321,"open":95,"high":460,"low":95,"close":95,"change":190,"percent_change":73,"volume":1322,"transactions":9,"vwap":95},"2025-09-15",8600,{"date":1324,"open":95,"high":460,"low":95,"close":1256,"change":240,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1256},"2025-09-12",-1.01,3700,{"date":1328,"open":460,"high":390,"low":1256,"close":516,"change":240,"percent_change":1329,"volume":722,"transactions":9,"vwap":516},"2025-09-11",-1,{"date":1331,"open":1256,"high":1250,"low":95,"close":390,"change":200,"percent_change":200,"volume":1332,"transactions":9,"vwap":390},"2025-09-10",15400,{"date":1334,"open":1335,"high":1335,"low":1256,"close":390,"change":240,"percent_change":1336,"volume":1337,"transactions":9,"vwap":390},"2025-09-09",2.02,-0.99,16900,{"date":1339,"open":390,"high":1250,"low":390,"close":1335,"change":405,"percent_change":175,"volume":738,"transactions":9,"vwap":1335},"2025-09-08",{"date":1341,"open":390,"high":1250,"low":1260,"close":390,"change":217,"percent_change":1342,"volume":1017,"transactions":9,"vwap":390},"2025-09-05",-1.48,{"date":1344,"open":1260,"high":1250,"low":460,"close":1250,"change":647,"percent_change":1345,"volume":738,"transactions":9,"vwap":1250},"2025-09-04",2.53,{"date":1347,"open":95,"high":1260,"low":508,"close":516,"change":225,"percent_change":96,"volume":982,"transactions":9,"vwap":516},"2025-09-03",{"date":1349,"open":516,"high":516,"low":95,"close":460,"change":225,"percent_change":96,"volume":1350,"transactions":9,"vwap":460},"2025-09-02",10100,{"date":1352,"open":460,"high":516,"low":95,"close":1256,"change":225,"percent_change":96,"volume":1017,"transactions":9,"vwap":1256},"2025-08-29",{"date":1354,"open":598,"high":1260,"low":598,"close":95,"change":200,"percent_change":200,"volume":1355,"transactions":9,"vwap":95},"2025-08-28",11300,{"date":1357,"open":1260,"high":1250,"low":95,"close":95,"change":240,"percent_change":1358,"volume":690,"transactions":9,"vwap":95},"2025-08-27",-1.02,{"date":1360,"open":1260,"high":1250,"low":1256,"close":460,"change":200,"percent_change":200,"volume":1361,"transactions":9,"vwap":460},"2025-08-26",17100,{"date":1363,"open":25,"high":1364,"low":1256,"close":460,"change":200,"percent_change":200,"volume":1365,"transactions":9,"vwap":460},"2025-08-25",2.09,26300,{"date":1367,"open":1251,"high":1250,"low":1251,"close":460,"change":257,"percent_change":565,"volume":1368,"transactions":9,"vwap":460},"2025-08-22",18500,{"date":1370,"open":95,"high":460,"low":598,"close":598,"change":217,"percent_change":1261,"volume":781,"transactions":9,"vwap":598},"2025-08-21",{"date":1372,"open":460,"high":390,"low":1256,"close":460,"change":190,"percent_change":73,"volume":1121,"transactions":9,"vwap":460},"2025-08-20",{"date":1374,"open":508,"high":1335,"low":508,"close":516,"change":200,"percent_change":200,"volume":1195,"transactions":9,"vwap":516},"2025-08-19",{"date":1376,"open":25,"high":25,"low":508,"close":516,"change":152,"percent_change":1377,"volume":1378,"transactions":9,"vwap":516},"2025-08-18",2.06,33600,{"date":1380,"open":382,"high":697,"low":427,"close":598,"change":266,"percent_change":1381,"volume":1382,"transactions":9,"vwap":598},"2025-08-15",7.18,122600,{"date":1384,"open":421,"high":389,"low":329,"close":371,"change":200,"percent_change":200,"volume":1385,"transactions":9,"vwap":371},"2025-08-14",41500,{"date":1387,"open":697,"high":697,"low":18,"close":371,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":371},"2025-08-13",-0.22,-10.84,673000,{"date":1392,"open":1250,"high":1393,"low":390,"close":1250,"change":291,"percent_change":1394,"volume":754,"transactions":9,"vwap":1250},"2025-08-12",2.05,3.05,{"date":1396,"open":1260,"high":1393,"low":380,"close":460,"change":322,"percent_change":1397,"volume":1398,"transactions":9,"vwap":460},"2025-08-11",-7.51,52100,{"date":1400,"open":1153,"high":922,"low":1377,"close":1401,"change":225,"percent_change":127,"volume":1031,"transactions":9,"vwap":1401},"2025-08-08",2.13,{"date":1403,"open":1401,"high":1401,"low":1404,"close":1405,"change":225,"percent_change":127,"volume":1406,"transactions":9,"vwap":1405},"2025-08-07",2.07,2.12,10500,{"date":1408,"open":1335,"high":1401,"low":1335,"close":1409,"change":240,"percent_change":1410,"volume":1322,"transactions":9,"vwap":1409},"2025-08-06",2.11,-0.94,{"date":1412,"open":1377,"high":922,"low":1250,"close":1401,"change":283,"percent_change":1413,"volume":951,"transactions":9,"vwap":1401},"2025-08-05",3.4,{"date":1415,"open":745,"high":1405,"low":745,"close":1377,"change":266,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1377},"2025-08-04",6.74,60100,{"date":1419,"open":1256,"high":1260,"low":525,"close":1251,"change":190,"percent_change":1420,"volume":919,"transactions":9,"vwap":1251},"2025-08-01",-0.52,{"date":1422,"open":525,"high":460,"low":525,"close":598,"change":225,"percent_change":1423,"volume":1424,"transactions":9,"vwap":598},"2025-07-31",0.52,3500,{"date":1426,"open":516,"high":516,"low":1251,"close":1251,"change":225,"percent_change":1423,"volume":1017,"transactions":9,"vwap":1251},"2025-07-30",{"date":1428,"open":390,"high":25,"low":1245,"close":508,"change":313,"percent_change":1429,"volume":1430,"transactions":9,"vwap":508},"2025-07-29",-3.03,18900,{"date":1432,"open":1335,"high":1250,"low":460,"close":516,"change":373,"percent_change":1433,"volume":1434,"transactions":9,"vwap":516},"2025-07-28",-2.46,6100,{"date":1436,"open":25,"high":25,"low":390,"close":1250,"change":200,"percent_change":200,"volume":1437,"transactions":9,"vwap":1250},"2025-07-25",5200,{"date":1439,"open":390,"high":1377,"low":390,"close":1250,"change":240,"percent_change":1440,"volume":940,"transactions":9,"vwap":1250},"2025-07-24",-0.98,{"date":1442,"open":1335,"high":1443,"low":390,"close":1393,"change":257,"percent_change":663,"volume":838,"transactions":9,"vwap":1393},"2025-07-23",2.08,{"date":1445,"open":1404,"high":922,"low":1335,"close":1335,"change":622,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1335},"2025-07-22",-3.81,30600,{"date":1449,"open":697,"high":1153,"low":390,"close":1153,"change":283,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1153},"2025-07-21",3.45,12800,{"date":1453,"open":95,"high":1250,"low":95,"close":1250,"change":20,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1250},"2025-07-18",4.1,14800,{"date":1457,"open":390,"high":1377,"low":95,"close":95,"change":373,"percent_change":1458,"volume":1459,"transactions":9,"vwap":95},"2025-07-17",-2.5,58200,{"date":1461,"open":25,"high":1377,"low":390,"close":390,"change":190,"percent_change":1462,"volume":1463,"transactions":9,"vwap":390},"2025-07-16",-0.5,52400,{"date":1465,"open":1409,"high":1409,"low":390,"close":697,"change":200,"percent_change":200,"volume":1466,"transactions":9,"vwap":697},"2025-07-15",18300,{"date":1468,"open":390,"high":1404,"low":390,"close":697,"change":190,"percent_change":1462,"volume":1087,"transactions":9,"vwap":697},"2025-07-14",{"date":1470,"open":1335,"high":1393,"low":390,"close":1335,"change":217,"percent_change":1471,"volume":845,"transactions":9,"vwap":1335},"2025-07-11",-1.46,{"date":1473,"open":1443,"high":1443,"low":1250,"close":1393,"change":190,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1393},"2025-07-10",-0.49,13000,{"date":1477,"open":1364,"high":1364,"low":1335,"close":1377,"change":405,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1377},"2025-07-09",0.98,25600,{"date":1481,"open":1153,"high":1482,"low":25,"close":25,"change":200,"percent_change":200,"volume":1483,"transactions":9,"vwap":25},"2025-07-08",2.15,22000,{"date":1485,"open":1486,"high":1487,"low":25,"close":25,"change":247,"percent_change":181,"volume":1475,"transactions":9,"vwap":25},"2025-07-07",2.19,2.2,{"date":1489,"open":1405,"high":1486,"low":1409,"close":1401,"change":225,"percent_change":127,"volume":702,"transactions":9,"vwap":1401},"2025-07-03",{"date":1491,"open":1486,"high":1492,"low":1405,"close":1405,"change":453,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1405},"2025-07-02",2.26,-1.85,9500,{"date":1496,"open":1497,"high":1224,"low":1409,"close":258,"change":217,"percent_change":1498,"volume":1499,"transactions":9,"vwap":258},"2025-07-01",2.23,-1.37,25700,{"date":1501,"open":1502,"high":1502,"low":922,"close":1486,"change":152,"percent_change":372,"volume":1046,"transactions":9,"vwap":1486},"2025-06-30",2.22,{"date":1504,"open":258,"high":1487,"low":1153,"close":1482,"change":190,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1482},"2025-06-27",-0.46,31200,{"date":1508,"open":1409,"high":258,"low":1443,"close":258,"change":647,"percent_change":1509,"volume":1510,"transactions":9,"vwap":258},"2025-06-26",2.37,20900,{"date":1512,"open":1405,"high":1513,"low":1393,"close":1409,"change":453,"percent_change":1514,"volume":1145,"transactions":9,"vwap":1409},"2025-06-25",2.18,-1.86,{"date":1516,"open":258,"high":1517,"low":1405,"close":1482,"change":152,"percent_change":525,"volume":1284,"transactions":9,"vwap":1482},"2025-06-24",2.3,{"date":1519,"open":1405,"high":1482,"low":1404,"close":1409,"change":190,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1409},"2025-06-23",-0.47,55500,{"date":1523,"open":745,"high":178,"low":745,"close":1405,"change":89,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1405},"2025-06-20",11.58,424200,{"date":1527,"open":381,"high":95,"low":381,"close":525,"change":200,"percent_change":200,"volume":1455,"transactions":9,"vwap":525},"2025-06-18",{"date":1529,"open":372,"high":508,"low":382,"close":525,"change":200,"percent_change":200,"volume":1530,"transactions":9,"vwap":525},"2025-06-17",15200,{"date":1532,"open":525,"high":525,"low":525,"close":525,"change":647,"percent_change":1533,"volume":643,"transactions":9,"vwap":525},"2025-06-16",2.7,{"date":1535,"open":95,"high":95,"low":380,"close":380,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":380},"2025-06-13",-0.11,-5.61,29600,{"date":1540,"open":518,"high":460,"low":381,"close":1256,"change":190,"percent_change":73,"volume":1541,"transactions":9,"vwap":1256},"2025-06-12",4800,{"date":1543,"open":95,"high":460,"low":1251,"close":460,"change":240,"percent_change":1325,"volume":1544,"transactions":9,"vwap":460},"2025-06-11",6200,{"date":1546,"open":95,"high":1260,"low":1245,"close":1260,"change":283,"percent_change":1547,"volume":764,"transactions":9,"vwap":1260},"2025-06-10",3.65,{"date":1549,"open":372,"high":95,"low":372,"close":508,"change":225,"percent_change":1423,"volume":1017,"transactions":9,"vwap":508},"2025-06-09",{"date":1551,"open":381,"high":460,"low":381,"close":1245,"change":225,"percent_change":102,"volume":1552,"transactions":9,"vwap":1245},"2025-06-06",96100,{"date":1554,"open":745,"high":508,"low":446,"close":525,"change":405,"percent_change":142,"volume":1555,"transactions":9,"vwap":525},"2025-06-05",78100,{"date":1557,"open":467,"high":518,"low":311,"close":518,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":518},"2025-06-04",0.2,11.9,174400,{"date":1562,"open":688,"high":467,"low":688,"close":311,"change":266,"percent_change":1563,"volume":1564,"transactions":9,"vwap":311},"2025-06-03",8.39,144200,{"date":1566,"open":565,"high":641,"low":565,"close":565,"change":373,"percent_change":1567,"volume":934,"transactions":9,"vwap":565},"2025-06-02",-3.12,{"date":1569,"open":641,"high":689,"low":641,"close":641,"change":190,"percent_change":777,"volume":778,"transactions":9,"vwap":641},"2025-05-30",{"date":1571,"open":476,"high":358,"low":547,"close":547,"change":247,"percent_change":1572,"volume":1573,"transactions":9,"vwap":547},"2025-05-29",-5.29,21100,{"date":1575,"open":689,"high":339,"low":689,"close":476,"change":257,"percent_change":382,"volume":1576,"transactions":9,"vwap":476},"2025-05-28",1300,{"date":1578,"open":342,"high":476,"low":342,"close":572,"change":200,"percent_change":200,"volume":1579,"transactions":9,"vwap":572},"2025-05-27",28000,{"date":1581,"open":467,"high":467,"low":461,"close":572,"change":240,"percent_change":1582,"volume":1293,"transactions":9,"vwap":572},"2025-05-23",-1.18,{"date":1584,"open":646,"high":339,"low":646,"close":599,"change":405,"percent_change":117,"volume":1365,"transactions":9,"vwap":599},"2025-05-22",{"date":1586,"open":641,"high":421,"low":641,"close":572,"change":257,"percent_change":446,"volume":1587,"transactions":9,"vwap":572},"2025-05-21",14900,{"date":1589,"open":476,"high":467,"low":310,"close":310,"change":622,"percent_change":792,"volume":1209,"transactions":9,"vwap":310},"2025-05-20",{"date":1591,"open":652,"high":358,"low":672,"close":358,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":358},"2025-05-19",0.1,6.17,39000,{"date":1596,"open":599,"high":427,"low":689,"close":689,"change":247,"percent_change":1597,"volume":1598,"transactions":9,"vwap":689},"2025-05-16",-5.26,74500,{"date":1600,"open":255,"high":349,"low":663,"close":351,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":351},"2025-05-15",0.21,14,51000,{"date":1605,"open":898,"high":652,"low":16,"close":255,"change":647,"percent_change":1450,"volume":1606,"transactions":9,"vwap":255},"2025-05-14",100900,{"date":1608,"open":663,"high":663,"low":898,"close":672,"change":240,"percent_change":1609,"volume":1610,"transactions":9,"vwap":672},"2025-05-13",-1.36,16700,{"date":1612,"open":898,"high":255,"low":282,"close":265,"change":20,"percent_change":1613,"volume":1614,"transactions":9,"vwap":265},"2025-05-12",5.76,29700,{"date":1616,"open":898,"high":848,"low":16,"close":188,"change":200,"percent_change":200,"volume":1617,"transactions":9,"vwap":188},"2025-05-09",7200,{"date":1619,"open":254,"high":848,"low":282,"close":188,"change":240,"percent_change":1620,"volume":1621,"transactions":9,"vwap":188},"2025-05-08",-1.42,16500,{"date":1623,"open":255,"high":255,"low":902,"close":256,"change":1592,"percent_change":1624,"volume":1455,"transactions":9,"vwap":256},"2025-05-07",7.63,{"date":1626,"open":16,"high":188,"low":274,"close":17,"change":275,"percent_change":1627,"volume":1628,"transactions":9,"vwap":17},"2025-05-06",-7.09,50800,{"date":1630,"open":662,"high":657,"low":18,"close":256,"change":622,"percent_change":1631,"volume":1632,"transactions":9,"vwap":256},"2025-05-05",-5.37,29800,{"date":1634,"open":255,"high":255,"low":848,"close":663,"change":647,"percent_change":1635,"volume":1406,"transactions":9,"vwap":663},"2025-05-02",3.47,{"date":1637,"open":255,"high":255,"low":254,"close":848,"change":217,"percent_change":1638,"volume":1639,"transactions":9,"vwap":848},"2025-05-01",-2.04,4100,{"date":1641,"open":663,"high":320,"low":246,"close":265,"change":453,"percent_change":1642,"volume":1643,"transactions":9,"vwap":265},"2025-04-30",-2.65,11800,{"date":1645,"open":663,"high":320,"low":663,"close":657,"change":200,"percent_change":200,"volume":865,"transactions":9,"vwap":657},"2025-04-29",{"date":1647,"open":255,"high":693,"low":671,"close":657,"change":405,"percent_change":902,"volume":1648,"transactions":9,"vwap":657},"2025-04-28",26700,{"date":1650,"open":342,"high":320,"low":256,"close":663,"change":283,"percent_change":1651,"volume":1652,"transactions":9,"vwap":663},"2025-04-25",4.93,20300,{"date":182,"open":254,"high":662,"low":256,"close":246,"change":190,"percent_change":928,"volume":1654,"transactions":9,"vwap":246},15700]