[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MHH":3,"homepage-market-summary":29,"stock-historical-MHH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MHH","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},"Mastech Digital, Inc.","NYSE American",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Mastech Digital Inc is a provider of Digital Transformation IT Services. The Company offers data & analytics solutions & IT staffing services for both digital & mainstream technologies. The Group has two segments. Its Data & Analytics Services segment delivers specialized data management, data engineering, customer experience consulting, data analytics & cloud services to customers globally. The IT Staffing Services segment combines technical expertise with business process experience to deliver a broad range of services in digital & mainstream technologies. The company derives a majority of its revenue from IT staffing services. Geographically, the majority of revenue is generated from the United States.","1,488","Moon Township, PA",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.86,6.92,7.39,-0.06,-0.87,19502,186,6.9753,8.37,5.5,17975.863411031874,47.4,4496,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.48,16985,6199441.716169,-12.5,"2025-04-24",[183,184,193,203,213,222,231,240,248,257,266,274,283,291,299,307,316,322,329,337,345,351,360,369,377,386,395,399,406,415,421,426,432,438,444,454,463,471,481,489,498,508,516,526,535,543,549,558,562,569,578,583,590,596,604,612,620,623,628,634,640,646,650,653,659,665,671,677,682,687,692,698,702,707,714,719,724,728,731,736,739,747,752,757,764,769,776,782,790,797,804,811,815,821,828,835,841,846,852,858,863,868,873,877,883,887,895,900,906,910,917,923,928,935,939,945,951,954,959,963,966,972,979,984,989,996,1000,1007,1013,1017,1023,1029,1034,1039,1044,1047,1050,1057,1061,1067,1072,1078,1080,1084,1088,1092,1096,1099,1103,1109,1113,1118,1123,1130,1133,1140,1146,1150,1153,1157,1164,1170,1174,1178,1182,1184,1188,1190,1195,1200,1204,1206,1210,1214,1217,1220,1223,1227,1230,1234,1239,1244,1248,1250,1254,1256,1261,1265,1269,1274,1278,1284,1287,1290,1294,1299,1303,1307,1311,1315,1319,1324,1328,1332,1338,1343,1347,1351,1354,1357,1362,1365,1367,1373,1376,1380,1384,1389,1393,1397,1401,1404,1407,1410,1413,1417,1421,1425,1429,1431,1435,1438,1442,1446,1450,1454,1458,1461,1464,1467,1469,1474,1478,1481,1485,1488,1491,1494,1498,1501,1505,1508,1510,1513,1516,1521,1525,1529,1533,1537,1541,1544,1547,1551,1553,1557,1561,1565,1569,1573,1576,1580,1584,1588,1591,1595,1599,1605,1609,1612,1615,1618,1622,1626,1630,1634,1637,1640,1642,1646,1648,1651,1654,1657,1659,1662,1666,1669,1671,1675,1680,1687,1690,1694,1698,1703,1707,1710,1714,1716,1718,1721,1724,1726,1728,1732,1735,1737,1741,1745,1748,1753,1756,1758,1760,1763,1765,1770,1773,1776,1778,1781,1784,1787,1791,1794,1796,1799,1803,1808,1812,1814,1817,1821,1824,1826,1829,1833,1838,1843,1849,1855,1863,1868,1870,1874,1879,1883,1887,1889,1891,1893,1896,1899,1902],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":17,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",7.16,7.29,-0.23,-3.22,3706.477257,259,7.0197,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",7.35,7.04,7.15,-0.1199,-1.65,2453.621263,575,7.228,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",7.21,7.2699,7,0.2699,3.86,2543.3141,132,7.0894,{"date":214,"open":215,"high":216,"low":207,"close":207,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",7.1827,7.4,-0.21,-2.91,3711.3141,93,7.1794,{"date":223,"open":224,"high":216,"low":225,"close":205,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",7.2,7.17,-0.05,-0.69,8929.3141,103,7.2257,{"date":232,"open":233,"high":234,"low":233,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",7.26,7.3,-0.09,-1.22,1256.5651,61,7.2783,{"date":241,"open":216,"high":242,"low":224,"close":195,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",7.48,0.135,1.87,7494.3141,98,7.3949,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",7.4154,7.215,-0.085,-1.16,1241.3141,41,7.3225,{"date":258,"open":259,"high":260,"low":225,"close":234,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",7.175,7.3499,0.15,2.1,3897.3141,115,7.2551,{"date":267,"open":268,"high":268,"low":207,"close":197,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",7.4999,-0.32,-4.28,5307.3141,71,7.229,{"date":275,"open":234,"high":276,"low":224,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",7.5,7.47,0.25,3.46,5247.3141,78,7.3068,{"date":284,"open":285,"high":276,"low":286,"close":286,"change":217,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",7.43,7.22,-2.83,30953.1141,154,7.3787,{"date":292,"open":293,"high":294,"low":293,"close":285,"change":295,"percent_change":296,"volume":297,"transactions":220,"vwap":298},"2026-09-17",7.33,7.4683,0.18,2.48,3261.3141,7.3975,{"date":300,"open":276,"high":276,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",7.25,-0.2,-2.68,8000.1491,362,7.3611,{"date":308,"open":187,"high":309,"low":233,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",7.4699,7.45,0.19,2.62,1901.3141,367,7.3387,{"date":317,"open":276,"high":276,"low":301,"close":233,"change":217,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",-2.81,11788.82131,119,7.3987,{"date":323,"open":242,"high":276,"low":216,"close":277,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.01,0.13,5962.6208,138,7.4487,{"date":330,"open":216,"high":331,"low":216,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",7.46,0.06,0.81,5219.4898,310,7.4444,{"date":338,"open":339,"high":340,"low":216,"close":216,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",7.41,7.49,0,1621.3141,62,7.4274,{"date":346,"open":285,"high":268,"low":216,"close":216,"change":226,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",-0.67,6228.7858,91,7.4282,{"date":352,"open":353,"high":268,"low":354,"close":310,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",7.4166,7.36,0.1,1.36,2883.9898,148,7.4667,{"date":361,"open":362,"high":363,"low":362,"close":195,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",7.32,7.425,0.12,1.66,6430.623154,92,7.3713,{"date":370,"open":18,"high":309,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",7.23,-0.205,-2.76,18837.589411,159,7.3513,{"date":378,"open":285,"high":268,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",7.37,7.435,-0.005,-0.07,6370.884715,204,7.4417,{"date":387,"open":388,"high":388,"low":379,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",7.4861,7.44,-0.03,-0.4,4805.3141,130,7.4123,{"date":396,"open":379,"high":268,"low":379,"close":277,"change":355,"percent_change":356,"volume":397,"transactions":384,"vwap":398},"2026-08-28",12978.206549,7.4221,{"date":400,"open":276,"high":276,"low":379,"close":379,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",-0.12,-1.6,8916.344193,210,7.439,{"date":407,"open":408,"high":409,"low":410,"close":340,"change":235,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",7.51,7.58,7.4612,-1.19,7484.4898,172,7.5386,{"date":416,"open":310,"high":409,"low":389,"close":409,"change":261,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",2.02,16720.495796,111,7.516,{"date":422,"open":276,"high":276,"low":285,"close":285,"change":382,"percent_change":423,"volume":424,"transactions":289,"vwap":425},"2026-08-24",-0.93,10851.446434,7.4854,{"date":427,"open":428,"high":276,"low":429,"close":276,"change":151,"percent_change":430,"volume":431,"transactions":367,"vwap":359},"2026-08-21",7.4294,7.42,0.54,9608.284767,{"date":433,"open":216,"high":434,"low":216,"close":331,"change":332,"percent_change":333,"volume":435,"transactions":436,"vwap":437},"2026-08-20",7.4896,6997.3141,76,7.4244,{"date":439,"open":440,"high":440,"low":216,"close":216,"change":217,"percent_change":373,"volume":441,"transactions":442,"vwap":443},"2026-08-19",7.7,23415.808438,467,7.514,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",7.9328,7.6,7.61,-0.19,-2.44,11309.591023,157,7.7304,{"date":455,"open":456,"high":457,"low":456,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",7.8,7.95,-0.08,-1.02,19143.050466,276,7.8727,{"date":464,"open":465,"high":457,"low":466,"close":465,"change":226,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",7.88,7.68,-0.63,7177.205287,150,7.8731,{"date":472,"open":473,"high":457,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",7.695,7.67,7.93,0.21,2.72,6749.3141,196,7.7868,{"date":482,"open":457,"high":457,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",7.72,-0.15,-1.91,15922.797886,266,7.8294,{"date":490,"open":491,"high":457,"low":492,"close":493,"change":261,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",7.7901,7.7265,7.87,1.94,33798.301478,214,7.8194,{"date":499,"open":500,"high":501,"low":502,"close":483,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",7.76,7.8875,7.65,-0.04,-0.52,29998.413765,256,7.7319,{"date":509,"open":510,"high":511,"low":483,"close":500,"change":512,"percent_change":373,"volume":513,"transactions":514,"vwap":515},"2026-08-07",7.92,7.99,-0.22,9239.3141,145,7.8278,{"date":517,"open":518,"high":511,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",7.71,7.7001,7.98,0.11,1.4,5880.5481,118,7.855,{"date":527,"open":528,"high":529,"low":530,"close":493,"change":19,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",7.895,7.9899,7.8101,-0.76,10567.575329,99,7.8944,{"date":536,"open":457,"high":511,"low":537,"close":475,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",7.81,-0.02,-0.25,13763.352751,388,7.939,{"date":544,"open":457,"high":457,"low":537,"close":457,"change":311,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",2.45,11240.3141,121,7.8808,{"date":550,"open":551,"high":552,"low":553,"close":500,"change":449,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",7.77,7.9,7.7401,-2.39,8574.4371,110,7.8042,{"date":559,"open":457,"high":457,"low":483,"close":457,"change":341,"percent_change":341,"volume":560,"transactions":496,"vwap":561},"2026-07-30",14832.313284,7.8489,{"date":563,"open":564,"high":457,"low":500,"close":457,"change":81,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",7.85,1.79,11970.1871,235,7.871,{"date":570,"open":571,"high":572,"low":518,"close":537,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",7.79,7.84,0.05,0.64,4521.3141,116,7.7904,{"date":579,"open":572,"high":572,"low":518,"close":500,"change":341,"percent_change":341,"volume":580,"transactions":581,"vwap":582},"2026-07-27",10618.569813,197,7.7674,{"date":584,"open":585,"high":564,"low":586,"close":500,"change":573,"percent_change":587,"volume":588,"transactions":452,"vwap":589},"2026-07-24",7.7183,7.7101,0.65,11874.6221,7.7837,{"date":591,"open":447,"high":456,"low":339,"close":518,"change":325,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",1.72,19113.9051,291,7.6696,{"date":597,"open":285,"high":598,"low":599,"close":409,"change":311,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",7.5875,7.4193,2.57,8882.6701,178,7.5514,{"date":605,"open":379,"high":606,"low":379,"close":18,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",7.53,0.02,0.27,5778.7141,114,7.4339,{"date":613,"open":614,"high":448,"low":379,"close":379,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",7.38,-0.01,-0.14,7357.3141,247,7.4104,{"date":621,"open":456,"high":456,"low":354,"close":614,"change":401,"percent_change":402,"volume":622,"transactions":9,"vwap":614},"2026-07-17",6900,{"date":624,"open":625,"high":500,"low":276,"close":276,"change":302,"percent_change":626,"volume":627,"transactions":9,"vwap":276},"2026-07-16",7.55,-2.6,3000,{"date":629,"open":630,"high":630,"low":408,"close":440,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":440},"2026-07-15",7.83,-0.1,-1.28,6700,{"date":635,"open":636,"high":520,"low":447,"close":456,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":456},"2026-07-14",7.66,0.39,5.26,9800,{"date":641,"open":551,"high":642,"low":354,"close":339,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":339},"2026-07-13",7.82,-0.3,-3.89,13500,{"date":647,"open":551,"high":511,"low":648,"close":518,"change":573,"percent_change":587,"volume":649,"transactions":9,"vwap":518},"2026-07-10",7.57,10600,{"date":651,"open":456,"high":456,"low":276,"close":636,"change":235,"percent_change":253,"volume":652,"transactions":9,"vwap":636},"2026-07-09",8600,{"date":654,"open":552,"high":655,"low":625,"close":656,"change":616,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-08",8.02,7.75,-1.77,6300,{"date":660,"open":475,"high":520,"low":502,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-07",7.89,-0.13,-1.62,6400,{"date":666,"open":667,"high":668,"low":572,"close":655,"change":325,"percent_change":669,"volume":670,"transactions":9,"vwap":655},"2026-07-06",7.91,8.2,1.65,27100,{"date":672,"open":656,"high":673,"low":474,"close":661,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":661},"2026-07-02",7.96,0.03,0.38,8100,{"date":678,"open":656,"high":679,"low":277,"close":679,"change":325,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-01",7.86,1.68,5700,{"date":683,"open":493,"high":684,"low":242,"close":685,"change":616,"percent_change":686,"volume":649,"transactions":9,"vwap":685},"2026-06-30",8,7.73,-1.78,{"date":688,"open":518,"high":493,"low":331,"close":493,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":493},"2026-06-29",0.16,2.08,17600,{"date":693,"open":694,"high":679,"low":339,"close":518,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":518},"2026-06-26",7.64,-0.11,-1.41,14200,{"date":699,"open":440,"high":642,"low":276,"close":642,"change":311,"percent_change":700,"volume":701,"transactions":9,"vwap":642},"2026-06-25",2.49,9100,{"date":703,"open":552,"high":552,"low":408,"close":704,"change":19,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-24",7.63,-0.78,4800,{"date":708,"open":493,"high":709,"low":339,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-23",7.97,7.69,-0.24,-3.03,12900,{"date":715,"open":276,"high":511,"low":716,"close":475,"change":80,"percent_change":717,"volume":718,"transactions":9,"vwap":475},"2026-06-22",7.28,4.48,25800,{"date":720,"open":440,"high":661,"low":721,"close":722,"change":19,"percent_change":705,"volume":723,"transactions":9,"vwap":722},"2026-06-18",7.19,7.59,46100,{"date":725,"open":648,"high":667,"low":379,"close":502,"change":726,"percent_change":141,"volume":727,"transactions":9,"vwap":502},"2026-06-17",0.08,21000,{"date":729,"open":679,"high":679,"low":195,"close":648,"change":302,"percent_change":730,"volume":727,"transactions":9,"vwap":648},"2026-06-16",-2.57,{"date":732,"open":661,"high":684,"low":733,"close":551,"change":401,"percent_change":734,"volume":735,"transactions":9,"vwap":551},"2026-06-15",7.54,-1.52,51600,{"date":737,"open":276,"high":475,"low":339,"close":661,"change":226,"percent_change":467,"volume":738,"transactions":9,"vwap":661},"2026-06-12",72200,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-06-11",6.65,7.94,6.51,1.44,22.15,188800,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":261,"percent_change":751,"volume":697,"transactions":9,"vwap":750},"2026-06-10",6.14,6.5,2.36,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":324,"percent_change":689,"volume":756,"transactions":9,"vwap":755},"2026-06-09",6.6,6.35,10900,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":695,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-08",5.99,6.59,6.34,-1.71,14400,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":111,"percent_change":730,"volume":681,"transactions":9,"vwap":768},"2026-06-05",6.57,6.3,6.45,{"date":770,"open":771,"high":741,"low":772,"close":773,"change":106,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-04",6.19,6.05,6.62,3.76,43900,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":278,"percent_change":781,"volume":713,"transactions":9,"vwap":779},"2026-06-03",6.2,6.38,6.11,4.08,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":631,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-02",6.16,6.29,6.01,6.13,-1.61,10500,{"date":791,"open":792,"high":785,"low":793,"close":794,"change":607,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-01",6.27,5.87,6.23,0.32,21600,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":390,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-29",6.37,6.39,6.21,-0.48,1300,{"date":805,"open":743,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-28",6.56,6.24,-0.26,-4,15000,{"date":812,"open":813,"high":754,"low":813,"close":750,"change":631,"percent_change":734,"volume":814,"transactions":9,"vwap":750},"2026-05-27",6.32,26200,{"date":816,"open":813,"high":817,"low":818,"close":754,"change":364,"percent_change":819,"volume":820,"transactions":9,"vwap":754},"2026-05-26",6.69,5.9,1.85,59200,{"date":822,"open":823,"high":760,"low":824,"close":825,"change":607,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-22",6.36,6.26,6.48,0.31,19200,{"date":829,"open":778,"high":830,"low":831,"close":832,"change":476,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-21",6.58,6.12,6.46,3.36,19100,{"date":836,"open":771,"high":785,"low":837,"close":838,"change":332,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-20",5.94,6.25,0.97,14100,{"date":842,"open":794,"high":843,"low":786,"close":771,"change":503,"percent_change":844,"volume":845,"transactions":9,"vwap":771},"2026-05-19",6.4,-0.64,13400,{"date":847,"open":771,"high":848,"low":849,"close":794,"change":850,"percent_change":851,"volume":738,"transactions":9,"vwap":794},"2026-05-18",6.54,5.62,-0.91,-12.75,{"date":853,"open":741,"high":854,"low":855,"close":854,"change":573,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-15",7.14,6.09,0.71,58700,{"date":859,"open":207,"high":18,"low":860,"close":861,"change":235,"percent_change":862,"volume":845,"transactions":9,"vwap":861},"2026-05-14",6.99,7.09,-1.25,{"date":864,"open":865,"high":865,"low":866,"close":865,"change":341,"percent_change":341,"volume":867,"transactions":9,"vwap":865},"2026-05-13",7.18,7.07,4700,{"date":869,"open":301,"high":301,"low":870,"close":865,"change":382,"percent_change":871,"volume":872,"transactions":9,"vwap":865},"2026-05-12",7.06,-0.97,22600,{"date":874,"open":854,"high":301,"low":854,"close":301,"change":261,"percent_change":875,"volume":876,"transactions":9,"vwap":301},"2026-05-11",2.11,20300,{"date":878,"open":861,"high":224,"low":879,"close":880,"change":695,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-08",6.85,7.1,-1.53,12500,{"date":884,"open":197,"high":205,"low":196,"close":205,"change":355,"percent_change":885,"volume":886,"transactions":9,"vwap":205},"2026-05-07",1.41,12800,{"date":888,"open":889,"high":224,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-06",6.82,6.61,7.11,0.4,5.96,54600,{"date":896,"open":897,"high":224,"low":898,"close":898,"change":643,"percent_change":270,"volume":899,"transactions":9,"vwap":898},"2026-05-05",7.05,6.71,16600,{"date":901,"open":902,"high":301,"low":902,"close":903,"change":904,"percent_change":801,"volume":905,"transactions":9,"vwap":903},"2026-05-04",6.67,7.01,0.41,22300,{"date":907,"open":754,"high":860,"low":754,"close":754,"change":573,"percent_change":908,"volume":909,"transactions":9,"vwap":754},"2026-05-01",0.76,1700,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":111,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-30",6.74,7.08,6.55,-2.53,10700,{"date":918,"open":843,"high":919,"low":843,"close":920,"change":921,"percent_change":922,"volume":633,"transactions":9,"vwap":920},"2026-04-29",6.73,6.72,0.37,5.83,{"date":924,"open":799,"high":925,"low":807,"close":755,"change":458,"percent_change":926,"volume":927,"transactions":9,"vwap":755},"2026-04-28",6.66,-1.24,16100,{"date":929,"open":930,"high":197,"low":799,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-27",6.88,6.43,-0.45,-6.54,94700,{"date":936,"open":799,"high":225,"low":799,"close":930,"change":476,"percent_change":937,"volume":938,"transactions":9,"vwap":930},"2026-04-24",3.15,21100,{"date":940,"open":941,"high":942,"low":773,"close":902,"change":484,"percent_change":943,"volume":944,"transactions":9,"vwap":902},"2026-04-23",6.76,6.87,-2.2,4000,{"date":946,"open":750,"high":889,"low":947,"close":889,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":889},"2026-04-22",6.49,0.36,5.57,3500,{"date":952,"open":953,"high":953,"low":832,"close":832,"change":674,"percent_change":126,"volume":803,"transactions":9,"vwap":832},"2026-04-21",6.64,{"date":955,"open":879,"high":371,"low":843,"close":931,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":931},"2026-04-20",-0.39,-5.72,9900,{"date":960,"open":902,"high":880,"low":902,"close":889,"change":521,"percent_change":961,"volume":962,"transactions":9,"vwap":889},"2026-04-17",1.64,9300,{"date":964,"open":903,"high":903,"low":848,"close":898,"change":616,"percent_change":965,"volume":633,"transactions":9,"vwap":898},"2026-04-16",-2.04,{"date":967,"open":968,"high":969,"low":830,"close":879,"change":332,"percent_change":970,"volume":971,"transactions":9,"vwap":879},"2026-04-15",6.79,7.13,0.88,25400,{"date":973,"open":974,"high":975,"low":976,"close":968,"change":977,"percent_change":978,"volume":845,"transactions":9,"vwap":968},"2026-04-14",6.22,6.83,6.03,0.61,9.87,{"date":980,"open":761,"high":825,"low":981,"close":981,"change":662,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-13",6.18,-2.06,2700,{"date":985,"open":893,"high":768,"low":986,"close":987,"change":948,"percent_change":772,"volume":988,"transactions":9,"vwap":987},"2026-04-10",5.85,6.31,11000,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":111,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-09",6.07,6.33,5.95,-2.78,8300,{"date":997,"open":823,"high":947,"low":998,"close":831,"change":695,"percent_change":657,"volume":999,"transactions":9,"vwap":831},"2026-04-08",6,10300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":794,"change":1005,"percent_change":371,"volume":1006,"transactions":9,"vwap":794},"2026-04-07",5.81,6.78,5.8,0.42,18100,{"date":1008,"open":1004,"high":1009,"low":1010,"close":1002,"change":324,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1002},"2026-04-06",5.93,5.66,0.17,11500,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1004,"change":573,"percent_change":131,"volume":676,"transactions":9,"vwap":1004},"2026-04-02",5.71,5.89,{"date":1018,"open":1019,"high":759,"low":1010,"close":1020,"change":332,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-01",5.84,5.75,1.05,2900,{"date":1024,"open":1025,"high":986,"low":1026,"close":1027,"change":449,"percent_change":1028,"volume":916,"transactions":9,"vwap":1027},"2026-03-31",5.79,5.56,5.69,-3.23,{"date":1030,"open":786,"high":855,"low":1020,"close":1031,"change":538,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-30",5.88,-0.34,13200,{"date":1035,"open":831,"high":800,"low":818,"close":818,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":818},"2026-03-27",-0.27,-4.38,5800,{"date":1040,"open":799,"high":832,"low":784,"close":1041,"change":616,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-26",6.17,-2.22,19500,{"date":1045,"open":761,"high":750,"low":974,"close":987,"change":341,"percent_change":341,"volume":1046,"transactions":9,"vwap":987},"2026-03-25",7500,{"date":1048,"open":992,"high":920,"low":792,"close":987,"change":538,"percent_change":269,"volume":1049,"transactions":9,"vwap":987},"2026-03-24",12100,{"date":1051,"open":1010,"high":1052,"low":1053,"close":992,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":992},"2026-03-23",6.53,5.64,0.83,15.09,23300,{"date":1058,"open":1019,"high":1031,"low":25,"close":25,"change":662,"percent_change":1059,"volume":1060,"transactions":9,"vwap":25},"2026-03-20",-2.31,29600,{"date":1062,"open":922,"high":1063,"low":1064,"close":1064,"change":521,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-19",6.06,5.63,1.99,13300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":235,"percent_change":402,"volume":988,"transactions":9,"vwap":1071},"2026-03-18",5.7,5.91,5.52,{"date":1073,"open":974,"high":987,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-17",5.61,-0.46,-7.58,5600,{"date":1079,"open":902,"high":902,"low":991,"close":991,"change":631,"percent_change":663,"volume":988,"transactions":9,"vwap":991},"2026-03-16",{"date":1081,"open":1052,"high":1052,"low":780,"close":1041,"change":1082,"percent_change":1083,"volume":845,"transactions":9,"vwap":1041},"2026-03-13",-0.33,-5.08,{"date":1085,"open":1086,"high":925,"low":824,"close":750,"change":311,"percent_change":1087,"volume":627,"transactions":9,"vwap":750},"2026-03-12",6.28,3.01,{"date":1089,"open":953,"high":953,"low":987,"close":987,"change":616,"percent_change":1090,"volume":1091,"transactions":9,"vwap":987},"2026-03-11",-2.17,3800,{"date":1093,"open":754,"high":1094,"low":768,"close":768,"change":662,"percent_change":1095,"volume":882,"transactions":9,"vwap":768},"2026-03-10",6.8,-1.98,{"date":1097,"open":743,"high":1094,"low":823,"close":830,"change":458,"percent_change":1098,"volume":962,"transactions":9,"vwap":830},"2026-03-09",-1.2,{"date":1100,"open":779,"high":925,"low":778,"close":925,"change":311,"percent_change":1101,"volume":1102,"transactions":9,"vwap":925},"2026-03-06",2.94,10100,{"date":1104,"open":1105,"high":750,"low":987,"close":1106,"change":573,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-05",6.42,6.47,0.78,3600,{"date":1110,"open":755,"high":1105,"low":824,"close":1105,"change":261,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1105},"2026-03-04",2.39,2300,{"date":1114,"open":855,"high":768,"low":1115,"close":792,"change":1116,"percent_change":1117,"volume":681,"transactions":9,"vwap":792},"2026-03-03",6.08,0.07,1.13,{"date":1119,"open":1120,"high":768,"low":1019,"close":778,"change":311,"percent_change":1121,"volume":1122,"transactions":9,"vwap":778},"2026-03-02",6.1,3.16,21500,{"date":1124,"open":1125,"high":794,"low":1126,"close":786,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":786},"2026-02-27",5.86,5.78,0.2,3.44,82100,{"date":1131,"open":1126,"high":784,"low":1069,"close":1002,"change":521,"percent_change":1132,"volume":834,"transactions":9,"vwap":1002},"2026-02-26",1.93,{"date":1134,"open":818,"high":1135,"low":1136,"close":1069,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1069},"2026-02-25",5.98,5.51,-0.16,-2.73,44200,{"date":1141,"open":806,"high":766,"low":1142,"close":1125,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1125},"2026-02-24",5.82,-0.65,-9.98,28600,{"date":1147,"open":890,"high":741,"low":792,"close":743,"change":484,"percent_change":1148,"volume":1149,"transactions":9,"vwap":743},"2026-02-23",-2.25,23900,{"date":1151,"open":1152,"high":870,"low":754,"close":925,"change":484,"percent_change":943,"volume":834,"transactions":9,"vwap":925},"2026-02-20",6.81,{"date":1154,"open":207,"high":207,"low":914,"close":1152,"change":235,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-02-19",-1.3,6200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":1066,"transactions":9,"vwap":1160},"2026-02-18",6.7,6.9,6.68,0.3,4.55,{"date":1165,"open":968,"high":1166,"low":754,"close":754,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":754},"2026-02-17",6.91,-0.31,-4.49,11300,{"date":1171,"open":17,"high":17,"low":1172,"close":1166,"change":615,"percent_change":616,"volume":1173,"transactions":9,"vwap":1166},"2026-02-13",6.84,4900,{"date":1175,"open":866,"high":861,"low":1172,"close":17,"change":390,"percent_change":1176,"volume":1177,"transactions":9,"vwap":17},"2026-02-12",-0.43,13600,{"date":1179,"open":1160,"high":1180,"low":1160,"close":1181,"change":151,"percent_change":37,"volume":983,"transactions":9,"vwap":1181},"2026-02-11",6.97,6.95,{"date":1183,"open":1166,"high":224,"low":1166,"close":1166,"change":151,"percent_change":37,"volume":1156,"transactions":9,"vwap":1166},"2026-02-10",{"date":1185,"open":1172,"high":1186,"low":975,"close":942,"change":151,"percent_change":1187,"volume":882,"transactions":9,"vwap":942},"2026-02-09",7.02,0.59,{"date":1189,"open":207,"high":224,"low":975,"close":975,"change":19,"percent_change":20,"volume":814,"transactions":9,"vwap":975},"2026-02-06",{"date":1191,"open":1192,"high":224,"low":889,"close":1193,"change":615,"percent_change":616,"volume":1194,"transactions":9,"vwap":1193},"2026-02-05",6.93,6.89,14600,{"date":1196,"open":1197,"high":196,"low":16,"close":1160,"change":458,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1160},"2026-02-04",6.96,-1.15,7800,{"date":1201,"open":196,"high":196,"low":1192,"close":1202,"change":341,"percent_change":341,"volume":1203,"transactions":9,"vwap":1202},"2026-02-03",6.98,5100,{"date":1205,"open":866,"high":866,"low":1192,"close":1202,"change":151,"percent_change":37,"volume":827,"transactions":9,"vwap":1202},"2026-02-02",{"date":1207,"open":942,"high":854,"low":942,"close":1208,"change":324,"percent_change":81,"volume":1209,"transactions":9,"vwap":1208},"2026-01-30",6.94,7700,{"date":1211,"open":1160,"high":903,"low":1152,"close":1192,"change":364,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1192},"2026-01-29",1.76,21900,{"date":1215,"open":903,"high":1186,"low":1152,"close":1152,"change":111,"percent_change":450,"volume":1216,"transactions":9,"vwap":1152},"2026-01-28",7900,{"date":1218,"open":930,"high":207,"low":942,"close":1202,"change":295,"percent_change":1219,"volume":697,"transactions":9,"vwap":1202},"2026-01-27",2.65,{"date":1221,"open":371,"high":371,"low":1094,"close":1094,"change":808,"percent_change":1222,"volume":697,"transactions":9,"vwap":1094},"2026-01-26",-3.68,{"date":1224,"open":1225,"high":1225,"low":1197,"close":870,"change":226,"percent_change":1226,"volume":1199,"transactions":9,"vwap":870},"2026-01-23",7.34,-0.7,{"date":1228,"open":1229,"high":233,"low":1193,"close":891,"change":364,"percent_change":592,"volume":876,"transactions":9,"vwap":891},"2026-01-22",7.03,{"date":1231,"open":891,"high":854,"low":1193,"close":860,"change":573,"percent_change":1232,"volume":1233,"transactions":9,"vwap":860},"2026-01-21",0.72,31700,{"date":1235,"open":942,"high":1236,"low":942,"close":1208,"change":607,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1208},"2026-01-20",7.31,0.29,18200,{"date":1240,"open":1241,"high":1225,"low":17,"close":17,"change":1242,"percent_change":1243,"volume":1213,"transactions":9,"vwap":17},"2026-01-16",7.24,-0.41,-5.59,{"date":1245,"open":866,"high":293,"low":866,"close":293,"change":311,"percent_change":1246,"volume":1247,"transactions":9,"vwap":293},"2026-01-15",2.66,17900,{"date":1249,"open":721,"high":233,"low":860,"close":854,"change":235,"percent_change":926,"volume":622,"transactions":9,"vwap":854},"2026-01-14",{"date":1251,"open":1186,"high":234,"low":1094,"close":371,"change":1237,"percent_change":1252,"volume":1253,"transactions":9,"vwap":371},"2026-01-13",4.18,15600,{"date":1255,"open":913,"high":1236,"low":1208,"close":1208,"change":235,"percent_change":632,"volume":1049,"transactions":9,"vwap":1208},"2026-01-12",{"date":1257,"open":354,"high":606,"low":903,"close":1229,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1229},"2026-01-09",-0.37,-5,30300,{"date":1262,"open":1241,"high":276,"low":1241,"close":216,"change":476,"percent_change":1263,"volume":1264,"transactions":9,"vwap":216},"2026-01-08",2.92,18900,{"date":1266,"open":362,"high":625,"low":721,"close":721,"change":695,"percent_change":1267,"volume":1268,"transactions":9,"vwap":721},"2026-01-07",-1.51,11700,{"date":1270,"open":234,"high":466,"low":865,"close":234,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":234},"2026-01-06",-0.18,-2.41,20400,{"date":1275,"open":941,"high":276,"low":941,"close":242,"change":1276,"percent_change":1277,"volume":727,"transactions":9,"vwap":242},"2026-01-05",0.79,11.81,{"date":1279,"open":942,"high":861,"low":1280,"close":817,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":817},"2026-01-02",6.44,-0.29,-4.15,36900,{"date":1285,"open":942,"high":207,"low":941,"close":1202,"change":324,"percent_change":81,"volume":1286,"transactions":9,"vwap":1202},"2025-12-31",17000,{"date":1288,"open":207,"high":225,"low":930,"close":1180,"change":607,"percent_change":1237,"volume":1289,"transactions":9,"vwap":1180},"2025-12-30",19400,{"date":1291,"open":196,"high":233,"low":1172,"close":1181,"change":1082,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1181},"2025-12-29",-4.53,42800,{"date":1295,"open":866,"high":234,"low":975,"close":716,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":716},"2025-12-26",0.23,3.26,21700,{"date":1300,"open":286,"high":1225,"low":1202,"close":897,"change":539,"percent_change":1301,"volume":1302,"transactions":9,"vwap":897},"2025-12-24",-3.42,21300,{"date":1304,"open":310,"high":606,"low":197,"close":234,"change":111,"percent_change":1305,"volume":1306,"transactions":9,"vwap":234},"2025-12-23",-2.28,19000,{"date":1308,"open":340,"high":483,"low":429,"close":277,"change":1011,"percent_change":1309,"volume":1310,"transactions":9,"vwap":277},"2025-12-22",2.33,13700,{"date":1312,"open":310,"high":656,"low":371,"close":234,"change":711,"percent_change":1313,"volume":1314,"transactions":9,"vwap":234},"2025-12-19",-3.18,90100,{"date":1316,"open":389,"high":448,"low":891,"close":733,"change":311,"percent_change":1317,"volume":1318,"transactions":9,"vwap":733},"2025-12-18",2.59,33400,{"date":1320,"open":721,"high":606,"low":880,"close":195,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":195},"2025-12-17",0.09,1.24,29000,{"date":1325,"open":969,"high":716,"low":968,"close":233,"change":795,"percent_change":1326,"volume":1327,"transactions":9,"vwap":233},"2025-12-16",4.61,88900,{"date":1329,"open":379,"high":518,"low":889,"close":1208,"change":1143,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1208},"2025-12-15",-8.56,55000,{"date":1333,"open":1334,"high":722,"low":870,"close":722,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":722},"2025-12-12",7.12,0.63,9.05,27300,{"date":1339,"open":854,"high":285,"low":1197,"close":1197,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1197},"2025-12-11",-0.28,-3.87,26400,{"date":1344,"open":286,"high":440,"low":286,"close":1241,"change":711,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1241},"2025-12-10",-3.21,41600,{"date":1348,"open":860,"high":242,"low":879,"close":242,"change":908,"percent_change":1349,"volume":1350,"transactions":9,"vwap":242},"2025-12-09",11.31,50700,{"date":1352,"open":1197,"high":286,"low":920,"close":920,"change":616,"percent_change":965,"volume":1353,"transactions":9,"vwap":920},"2025-12-08",25200,{"date":1355,"open":195,"high":195,"low":919,"close":16,"change":302,"percent_change":287,"volume":1356,"transactions":9,"vwap":16},"2025-12-05",12400,{"date":1358,"open":625,"high":447,"low":207,"close":870,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":870},"2025-12-04",-0.74,-9.49,62000,{"date":1363,"open":409,"high":456,"low":614,"close":456,"change":892,"percent_change":1364,"volume":1199,"transactions":9,"vwap":456},"2025-12-03",5.41,{"date":1366,"open":500,"high":520,"low":1225,"close":216,"change":401,"percent_change":402,"volume":633,"transactions":9,"vwap":216},"2025-12-02",{"date":1368,"open":572,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1310,"transactions":9,"vwap":1370},"2025-12-01",8.27,7.52,-0.36,-4.57,{"date":1374,"open":630,"high":24,"low":710,"close":465,"change":341,"percent_change":341,"volume":1375,"transactions":9,"vwap":465},"2025-11-28",32400,{"date":1377,"open":429,"high":552,"low":429,"close":465,"change":675,"percent_change":1378,"volume":1379,"transactions":9,"vwap":465},"2025-11-26",5.07,40600,{"date":1381,"open":285,"high":493,"low":362,"close":276,"change":521,"percent_change":1382,"volume":1383,"transactions":9,"vwap":276},"2025-11-25",1.49,31900,{"date":1385,"open":465,"high":457,"low":18,"close":18,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":18},"2025-11-24",-0.59,-7.39,43700,{"date":1390,"open":518,"high":684,"low":1391,"close":520,"change":95,"percent_change":975,"volume":1392,"transactions":9,"vwap":520},"2025-11-21",7.27,77400,{"date":1394,"open":195,"high":276,"low":941,"close":277,"change":1237,"percent_change":1395,"volume":1396,"transactions":9,"vwap":277},"2025-11-20",4.04,49500,{"date":1398,"open":903,"high":285,"low":975,"close":865,"change":278,"percent_change":1399,"volume":1400,"transactions":9,"vwap":865},"2025-11-19",3.61,44800,{"date":1402,"open":903,"high":880,"low":1160,"close":1192,"change":615,"percent_change":616,"volume":1403,"transactions":9,"vwap":1192},"2025-11-18",10800,{"date":1405,"open":866,"high":293,"low":1208,"close":1208,"change":607,"percent_change":1237,"volume":1406,"transactions":9,"vwap":1208},"2025-11-17",12200,{"date":1408,"open":897,"high":448,"low":879,"close":17,"change":302,"percent_change":318,"volume":1409,"transactions":9,"vwap":17},"2025-11-14",8800,{"date":1411,"open":466,"high":466,"low":1160,"close":1334,"change":1036,"percent_change":1412,"volume":988,"transactions":9,"vwap":1334},"2025-11-13",-3.65,{"date":1414,"open":197,"high":502,"low":879,"close":18,"change":675,"percent_change":1415,"volume":1416,"transactions":9,"vwap":18},"2025-11-12",5.42,38000,{"date":1418,"open":207,"high":440,"low":207,"close":903,"change":449,"percent_change":1419,"volume":1420,"transactions":9,"vwap":903},"2025-11-11",-2.64,39300,{"date":1422,"open":920,"high":661,"low":920,"close":224,"change":261,"percent_change":1423,"volume":1424,"transactions":9,"vwap":224},"2025-11-10",2.13,18300,{"date":1426,"open":1160,"high":614,"low":920,"close":897,"change":261,"percent_change":1427,"volume":1428,"transactions":9,"vwap":897},"2025-11-07",2.17,37500,{"date":1430,"open":1186,"high":205,"low":1160,"close":1160,"change":401,"percent_change":762,"volume":718,"transactions":9,"vwap":1160},"2025-11-06",{"date":1432,"open":903,"high":362,"low":207,"close":1186,"change":503,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1186},"2025-11-05",-0.57,3400,{"date":1436,"open":1391,"high":18,"low":207,"close":870,"change":235,"percent_change":1437,"volume":1209,"transactions":9,"vwap":870},"2025-11-04",-1.26,{"date":1439,"open":207,"high":205,"low":207,"close":197,"change":278,"percent_change":1440,"volume":1441,"transactions":9,"vwap":197},"2025-11-03",3.62,4200,{"date":1443,"open":1208,"high":205,"low":941,"close":1160,"change":539,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1160},"2025-10-31",-3.5,5300,{"date":1447,"open":197,"high":340,"low":1186,"close":197,"change":503,"percent_change":1448,"volume":1449,"transactions":9,"vwap":197},"2025-10-30",-0.56,13000,{"date":1451,"open":379,"high":379,"low":1186,"close":721,"change":521,"percent_change":1452,"volume":1453,"transactions":9,"vwap":721},"2025-10-29",1.55,2600,{"date":1455,"open":969,"high":466,"low":1152,"close":913,"change":631,"percent_change":1456,"volume":1457,"transactions":9,"vwap":913},"2025-10-28",-1.39,69000,{"date":1459,"open":1225,"high":310,"low":1181,"close":865,"change":261,"percent_change":1423,"volume":1460,"transactions":9,"vwap":865},"2025-10-27",5200,{"date":1462,"open":861,"high":197,"low":930,"close":1229,"change":726,"percent_change":1463,"volume":1409,"transactions":9,"vwap":1229},"2025-10-24",1.15,{"date":1465,"open":1197,"high":186,"low":919,"close":1181,"change":311,"percent_change":1466,"volume":1216,"transactions":9,"vwap":1181},"2025-10-23",2.81,{"date":1468,"open":898,"high":913,"low":760,"close":941,"change":503,"percent_change":1386,"volume":706,"transactions":9,"vwap":941},"2025-10-22",{"date":1470,"open":975,"high":879,"low":1471,"close":1094,"change":261,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1094},"2025-10-21",6.63,2.26,9400,{"date":1475,"open":1193,"high":870,"low":1471,"close":741,"change":19,"percent_change":1476,"volume":1477,"transactions":9,"vwap":741},"2025-10-20",-0.89,3300,{"date":1479,"open":17,"high":903,"low":1161,"close":898,"change":269,"percent_change":1480,"volume":1199,"transactions":9,"vwap":898},"2025-10-17",-4.55,{"date":1482,"open":17,"high":1334,"low":17,"close":1229,"change":616,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1229},"2025-10-16",-1.95,6100,{"date":1486,"open":866,"high":721,"low":903,"close":225,"change":311,"percent_change":477,"volume":1487,"transactions":9,"vwap":225},"2025-10-15",8500,{"date":1489,"open":224,"high":371,"low":1202,"close":1202,"change":226,"percent_change":171,"volume":1490,"transactions":9,"vwap":1202},"2025-10-14",7200,{"date":1492,"open":625,"high":625,"low":1229,"close":1229,"change":19,"percent_change":1493,"volume":995,"transactions":9,"vwap":1229},"2025-10-13",-0.85,{"date":1495,"open":224,"high":224,"low":207,"close":861,"change":458,"percent_change":1496,"volume":1497,"transactions":9,"vwap":861},"2025-10-10",-1.12,4100,{"date":1499,"open":18,"high":216,"low":225,"close":225,"change":1271,"percent_change":1500,"volume":713,"transactions":9,"vwap":225},"2025-10-09",-2.45,{"date":1502,"open":448,"high":448,"low":1225,"close":195,"change":503,"percent_change":1503,"volume":1504,"transactions":9,"vwap":195},"2025-10-08",-0.54,20000,{"date":1506,"open":216,"high":310,"low":362,"close":18,"change":390,"percent_change":391,"volume":1507,"transactions":9,"vwap":18},"2025-10-07",6500,{"date":1509,"open":195,"high":733,"low":362,"close":429,"change":226,"percent_change":347,"volume":927,"transactions":9,"vwap":429},"2025-10-06",{"date":1511,"open":466,"high":656,"low":293,"close":277,"change":355,"percent_change":356,"volume":1512,"transactions":9,"vwap":277},"2025-10-03",17500,{"date":1514,"open":409,"high":409,"low":379,"close":379,"change":390,"percent_change":1242,"volume":1515,"transactions":9,"vwap":379},"2025-10-02",16200,{"date":1517,"open":1518,"high":551,"low":614,"close":216,"change":512,"percent_change":1519,"volume":1520,"transactions":9,"vwap":216},"2025-10-01",7.62,-2.89,9000,{"date":1522,"open":389,"high":537,"low":429,"close":1518,"change":458,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1518},"2025-09-30",-1.04,1600,{"date":1526,"open":656,"high":465,"low":1370,"close":440,"change":458,"percent_change":1527,"volume":1528,"transactions":9,"vwap":440},"2025-09-29",-1.03,24800,{"date":1530,"open":502,"high":465,"low":242,"close":1531,"change":295,"percent_change":1532,"volume":909,"transactions":9,"vwap":1531},"2025-09-26",7.78,2.37,{"date":1534,"open":694,"high":493,"low":447,"close":447,"change":401,"percent_change":1535,"volume":1536,"transactions":9,"vwap":447},"2025-09-25",-1.55,3100,{"date":1538,"open":564,"high":552,"low":483,"close":483,"change":662,"percent_change":1539,"volume":1540,"transactions":9,"vwap":483},"2025-09-24",-1.66,7300,{"date":1542,"open":642,"high":564,"low":685,"close":564,"change":151,"percent_change":95,"volume":1543,"transactions":9,"vwap":564},"2025-09-23",2500,{"date":1545,"open":661,"high":552,"low":456,"close":537,"change":503,"percent_change":72,"volume":1546,"transactions":9,"vwap":537},"2025-09-22",5400,{"date":1548,"open":502,"high":552,"low":242,"close":564,"change":1549,"percent_change":1550,"volume":1043,"transactions":9,"vwap":564},"2025-09-19",0.28,3.7,{"date":1552,"open":704,"high":661,"low":216,"close":648,"change":615,"percent_change":662,"volume":1173,"transactions":9,"vwap":648},"2025-09-18",{"date":1554,"open":18,"high":1531,"low":18,"close":409,"change":111,"percent_change":1555,"volume":1556,"transactions":9,"vwap":409},"2025-09-17",-2.19,7000,{"date":1558,"open":636,"high":564,"low":242,"close":656,"change":81,"percent_change":1559,"volume":1560,"transactions":9,"vwap":656},"2025-09-16",1.84,3200,{"date":1562,"open":1563,"high":552,"low":448,"close":448,"change":521,"percent_change":1564,"volume":1487,"transactions":9,"vwap":448},"2025-09-15",7.74,1.47,{"date":1566,"open":242,"high":537,"low":614,"close":276,"change":1116,"percent_change":1567,"volume":1568,"transactions":9,"vwap":276},"2025-09-12",0.94,11100,{"date":1570,"open":694,"high":571,"low":354,"close":285,"change":539,"percent_change":1571,"volume":1572,"transactions":9,"vwap":285},"2025-09-11",-3.26,34000,{"date":1574,"open":465,"high":742,"low":474,"close":466,"change":1137,"percent_change":965,"volume":1575,"transactions":9,"vwap":466},"2025-09-10",22100,{"date":1577,"open":520,"high":520,"low":500,"close":572,"change":332,"percent_change":1578,"volume":1579,"transactions":9,"vwap":572},"2025-09-09",0.77,5500,{"date":1581,"open":642,"high":564,"low":1531,"close":1531,"change":217,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1531},"2025-09-08",-2.63,7600,{"date":1585,"open":742,"high":668,"low":667,"close":511,"change":726,"percent_change":1586,"volume":1587,"transactions":9,"vwap":511},"2025-09-05",1.01,14700,{"date":1589,"open":667,"high":684,"low":537,"close":667,"change":726,"percent_change":1590,"volume":664,"transactions":9,"vwap":667},"2025-09-04",1.02,{"date":1592,"open":552,"high":1593,"low":642,"close":630,"change":1137,"percent_change":1594,"volume":1507,"transactions":9,"vwap":630},"2025-09-03",8.06,-2,{"date":1596,"open":1597,"high":668,"low":456,"close":511,"change":631,"percent_change":926,"volume":1598,"transactions":9,"vwap":511},"2025-09-02",8.13,9200,{"date":1600,"open":408,"high":1601,"low":286,"close":1602,"change":1603,"percent_change":409,"volume":1604,"transactions":9,"vwap":1602},"2025-08-29",8.1,8.09,0.57,20100,{"date":1606,"open":1607,"high":1607,"low":1370,"close":1370,"change":458,"percent_change":1608,"volume":1077,"transactions":9,"vwap":1370},"2025-08-28",8.05,-1.05,{"date":1610,"open":1611,"high":1602,"low":447,"close":447,"change":324,"percent_change":325,"volume":701,"transactions":9,"vwap":447},"2025-08-27",8.08,{"date":1613,"open":447,"high":1593,"low":276,"close":722,"change":382,"percent_change":850,"volume":1614,"transactions":9,"vwap":722},"2025-08-26",14800,{"date":1616,"open":854,"high":642,"low":854,"close":636,"change":106,"percent_change":1617,"volume":1598,"transactions":9,"vwap":636},"2025-08-25",3.23,{"date":1619,"open":408,"high":537,"low":339,"close":429,"change":521,"percent_change":1620,"volume":1621,"transactions":9,"vwap":429},"2025-08-22",1.5,10200,{"date":1623,"open":1624,"high":1624,"low":1236,"close":1236,"change":1032,"percent_change":1625,"volume":882,"transactions":9,"vwap":1236},"2025-08-21",8.15,-4.44,{"date":1627,"open":276,"high":502,"low":205,"close":502,"change":1628,"percent_change":1629,"volume":1560,"transactions":9,"vwap":502},"2025-08-20",0.35,4.79,{"date":1631,"open":301,"high":466,"low":301,"close":234,"change":226,"percent_change":1632,"volume":1633,"transactions":9,"vwap":234},"2025-08-19",-0.68,3900,{"date":1635,"open":551,"high":551,"low":233,"close":195,"change":1371,"percent_change":1636,"volume":1560,"transactions":9,"vwap":195},"2025-08-18",-4.67,{"date":1638,"open":224,"high":642,"low":224,"close":518,"change":364,"percent_change":1639,"volume":1543,"transactions":9,"vwap":518},"2025-08-15",1.58,{"date":1641,"open":625,"high":572,"low":625,"close":722,"change":151,"percent_change":101,"volume":1490,"transactions":9,"vwap":722},"2025-08-14",{"date":1643,"open":1518,"high":571,"low":195,"close":625,"change":1644,"percent_change":1645,"volume":1520,"transactions":9,"vwap":625},"2025-08-13",0.26,3.57,{"date":1647,"open":276,"high":502,"low":187,"close":187,"change":324,"percent_change":81,"volume":1203,"transactions":9,"vwap":187},"2025-08-12",{"date":1649,"open":276,"high":571,"low":716,"close":716,"change":512,"percent_change":1650,"volume":664,"transactions":9,"vwap":716},"2025-08-11",-2.93,{"date":1652,"open":277,"high":694,"low":277,"close":276,"change":151,"percent_change":430,"volume":1653,"transactions":9,"vwap":276},"2025-08-08",3700,{"date":1655,"open":216,"high":685,"low":216,"close":331,"change":295,"percent_change":1656,"volume":1156,"transactions":9,"vwap":331},"2025-08-07",2.47,{"date":1658,"open":224,"high":704,"low":865,"close":716,"change":674,"percent_change":904,"volume":1310,"transactions":9,"vwap":716},"2025-08-06",{"date":1660,"open":197,"high":447,"low":880,"close":301,"change":1321,"percent_change":1661,"volume":916,"transactions":9,"vwap":301},"2025-08-05",1.26,{"date":1663,"open":216,"high":636,"low":186,"close":186,"change":449,"percent_change":1664,"volume":1665,"transactions":9,"vwap":186},"2025-08-04",-2.59,4500,{"date":1667,"open":186,"high":648,"low":880,"close":195,"change":325,"percent_change":1668,"volume":1038,"transactions":9,"vwap":195},"2025-08-01",1.8,{"date":1670,"open":448,"high":448,"low":205,"close":286,"change":521,"percent_change":1452,"volume":1445,"transactions":9,"vwap":286},"2025-07-31",{"date":1672,"open":276,"high":448,"low":891,"close":891,"change":1032,"percent_change":1673,"volume":1674,"transactions":9,"vwap":891},"2025-07-30",-4.56,5000,{"date":1676,"open":564,"high":1607,"low":310,"close":310,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":310},"2025-07-29",-0.58,-7.22,11400,{"date":1681,"open":1682,"high":1683,"low":1531,"close":1684,"change":226,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-07-28",8.04,8.21,8.03,-0.62,7100,{"date":1688,"open":668,"high":1689,"low":1684,"close":1611,"change":615,"percent_change":401,"volume":1286,"transactions":9,"vwap":1611},"2025-07-25",8.32,{"date":1691,"open":1692,"high":24,"low":1602,"close":1602,"change":235,"percent_change":1693,"volume":1209,"transactions":9,"vwap":1602},"2025-07-24",8.19,-1.1,{"date":1695,"open":668,"high":1689,"low":511,"close":1696,"change":81,"percent_change":1697,"volume":1203,"transactions":9,"vwap":1696},"2025-07-23",8.18,1.74,{"date":1699,"open":1593,"high":1700,"low":571,"close":1682,"change":476,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1682},"2025-07-22",8.33,2.68,17200,{"date":1704,"open":475,"high":1705,"low":630,"close":630,"change":662,"percent_change":1706,"volume":1091,"transactions":9,"vwap":630},"2025-07-21",8.26,-1.63,{"date":1708,"open":1684,"high":1709,"low":564,"close":673,"change":521,"percent_change":522,"volume":1156,"transactions":9,"vwap":673},"2025-07-18",8.11,{"date":1711,"open":668,"high":1712,"low":448,"close":564,"change":261,"percent_change":94,"volume":1713,"transactions":9,"vwap":564},"2025-07-17",8.34,28100,{"date":1715,"open":1607,"high":1607,"low":440,"close":440,"change":607,"percent_change":1644,"volume":681,"transactions":9,"vwap":440},"2025-07-16",{"date":1717,"open":429,"high":1611,"low":429,"close":466,"change":341,"percent_change":341,"volume":1406,"transactions":9,"vwap":466},"2025-07-15",{"date":1719,"open":408,"high":520,"low":866,"close":466,"change":1127,"percent_change":1720,"volume":1621,"transactions":9,"vwap":466},"2025-07-14",2.67,{"date":1722,"open":293,"high":447,"low":225,"close":242,"change":19,"percent_change":1723,"volume":681,"transactions":9,"vwap":242},"2025-07-11",-0.8,{"date":1725,"open":371,"high":733,"low":16,"close":733,"change":1644,"percent_change":1645,"volume":706,"transactions":9,"vwap":733},"2025-07-10",{"date":1727,"open":362,"high":636,"low":891,"close":716,"change":674,"percent_change":904,"volume":1490,"transactions":9,"vwap":716},"2025-07-09",{"date":1729,"open":741,"high":1624,"low":830,"close":301,"change":1730,"percent_change":24,"volume":1731,"transactions":9,"vwap":301},"2025-07-08",0.56,133500,{"date":1733,"open":897,"high":301,"low":817,"close":817,"change":269,"percent_change":1673,"volume":1734,"transactions":9,"vwap":817},"2025-07-07",43000,{"date":1736,"open":897,"high":710,"low":1160,"close":903,"change":390,"percent_change":1176,"volume":1346,"transactions":9,"vwap":903},"2025-07-03",{"date":1738,"open":285,"high":440,"low":196,"close":196,"change":539,"percent_change":1739,"volume":1740,"transactions":9,"vwap":196},"2025-07-02",-3.43,37000,{"date":1742,"open":224,"high":636,"low":225,"close":187,"change":364,"percent_change":1743,"volume":1744,"transactions":9,"vwap":187},"2025-07-01",1.67,11200,{"date":1746,"open":205,"high":606,"low":1160,"close":225,"change":151,"percent_change":1730,"volume":1747,"transactions":9,"vwap":225},"2025-06-30",35700,{"date":1749,"open":1229,"high":721,"low":741,"close":969,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":969},"2025-06-27",0.33,4.85,34700,{"date":1754,"open":912,"high":897,"low":754,"close":1094,"change":1321,"percent_change":1755,"volume":670,"transactions":9,"vwap":1094},"2025-06-26",1.34,{"date":1757,"open":879,"high":870,"low":898,"close":898,"change":538,"percent_change":643,"volume":1434,"transactions":9,"vwap":898},"2025-06-25",{"date":1759,"open":848,"high":861,"low":848,"close":919,"change":726,"percent_change":116,"volume":1102,"transactions":9,"vwap":919},"2025-06-24",{"date":1761,"open":941,"high":861,"low":741,"close":741,"change":1321,"percent_change":1762,"volume":995,"transactions":9,"vwap":741},"2025-06-23",1.37,{"date":1764,"open":1471,"high":207,"low":806,"close":806,"change":458,"percent_change":1098,"volume":1169,"transactions":9,"vwap":806},"2025-06-20",{"date":1766,"open":1186,"high":1186,"low":760,"close":953,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":953},"2025-06-18",-0.38,-5.41,8000,{"date":1771,"open":1160,"high":1186,"low":1772,"close":1186,"change":364,"percent_change":1697,"volume":1108,"transactions":9,"vwap":1186},"2025-06-17",6.77,{"date":1774,"open":912,"high":1180,"low":912,"close":1160,"change":1237,"percent_change":1775,"volume":1556,"transactions":9,"vwap":1160},"2025-06-16",4.39,{"date":1777,"open":830,"high":889,"low":825,"close":890,"change":615,"percent_change":484,"volume":1583,"transactions":9,"vwap":890},"2025-06-13",{"date":1779,"open":832,"high":817,"low":832,"close":773,"change":1296,"percent_change":1780,"volume":1216,"transactions":9,"vwap":773},"2025-06-12",3.6,{"date":1782,"open":1161,"high":920,"low":800,"close":800,"change":808,"percent_change":1783,"volume":681,"transactions":9,"vwap":800},"2025-06-11",-3.91,{"date":1785,"open":760,"high":879,"low":848,"close":741,"change":332,"percent_change":1786,"volume":1487,"transactions":9,"vwap":741},"2025-06-10",0.91,{"date":1788,"open":914,"high":817,"low":992,"close":760,"change":726,"percent_change":1789,"volume":1790,"transactions":9,"vwap":760},"2025-06-09",1.23,12000,{"date":1792,"open":914,"high":1003,"low":743,"close":743,"change":151,"percent_change":1793,"volume":988,"transactions":9,"vwap":743},"2025-06-06",0.62,{"date":1795,"open":760,"high":1003,"low":785,"close":1106,"change":341,"percent_change":341,"volume":1512,"transactions":9,"vwap":1106},"2025-06-05",{"date":1797,"open":930,"high":1197,"low":778,"close":1106,"change":1340,"percent_change":1282,"volume":1798,"transactions":9,"vwap":1106},"2025-06-04",33000,{"date":1800,"open":865,"high":301,"low":1801,"close":1801,"change":844,"percent_change":1802,"volume":905,"transactions":9,"vwap":1801},"2025-06-03",6.75,-8.66,{"date":1804,"open":456,"high":1805,"low":18,"close":18,"change":1242,"percent_change":1806,"volume":1807,"transactions":9,"vwap":18},"2025-06-02",8.12,-5.26,12300,{"date":1809,"open":276,"high":564,"low":276,"close":456,"change":476,"percent_change":1810,"volume":1811,"transactions":9,"vwap":456},"2025-05-30",2.77,18000,{"date":1813,"open":502,"high":474,"low":865,"close":722,"change":1321,"percent_change":116,"volume":1046,"transactions":9,"vwap":722},"2025-05-29",{"date":1815,"open":362,"high":440,"low":233,"close":276,"change":106,"percent_change":1816,"volume":1587,"transactions":9,"vwap":276},"2025-05-28",3.31,{"date":1818,"open":354,"high":310,"low":207,"close":233,"change":449,"percent_change":1819,"volume":1820,"transactions":9,"vwap":233},"2025-05-27",-2.55,17700,{"date":1822,"open":903,"high":310,"low":903,"close":310,"change":608,"percent_change":774,"volume":1823,"transactions":9,"vwap":310},"2025-05-23",15800,{"date":1825,"open":1152,"high":721,"low":1152,"close":865,"change":1005,"percent_change":801,"volume":999,"transactions":9,"vwap":865},"2025-05-22",{"date":1827,"open":903,"high":224,"low":941,"close":941,"change":539,"percent_change":1828,"volume":1342,"transactions":9,"vwap":941},"2025-05-21",-3.57,{"date":1830,"open":371,"high":301,"low":1801,"close":903,"change":1032,"percent_change":1831,"volume":1832,"transactions":9,"vwap":903},"2025-05-20",-4.63,31600,{"date":1834,"open":642,"high":511,"low":186,"close":195,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":195},"2025-05-19",-0.75,-9.26,67900,{"date":1839,"open":1840,"high":1840,"low":661,"close":1601,"change":1242,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1601},"2025-05-16",8.58,-4.82,29200,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1162,"percent_change":1848,"volume":1149,"transactions":9,"vwap":1847},"2025-05-15",8.14,9.06,8.51,3.65,{"date":1850,"open":1851,"high":1852,"low":684,"close":1683,"change":711,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1683},"2025-05-14",8.29,8.5,-2.84,23200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1493,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-05-13",9.1,9.28,8.31,8.45,-9.14,34800,{"date":1864,"open":655,"high":177,"low":511,"close":1865,"change":885,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-05-12",9.3,17.87,36800,{"date":1869,"open":642,"high":661,"low":1370,"close":661,"change":674,"percent_change":675,"volume":1077,"transactions":9,"vwap":661},"2025-05-09",{"date":1871,"open":684,"high":1872,"low":1873,"close":679,"change":538,"percent_change":539,"volume":1012,"transactions":9,"vwap":679},"2025-05-08",8.24,7.56,{"date":1875,"open":510,"high":1876,"low":571,"close":465,"change":726,"percent_change":1877,"volume":1878,"transactions":9,"vwap":465},"2025-05-07",8.38,1.03,8900,{"date":1880,"open":340,"high":1593,"low":340,"close":456,"change":1162,"percent_change":1881,"volume":1882,"transactions":9,"vwap":456},"2025-05-06",4,16500,{"date":1884,"open":1225,"high":564,"low":1225,"close":276,"change":1127,"percent_change":1885,"volume":1886,"transactions":9,"vwap":276},"2025-05-05",2.74,24200,{"date":1888,"open":276,"high":408,"low":234,"close":234,"change":512,"percent_change":1650,"volume":1679,"transactions":9,"vwap":234},"2025-05-02",{"date":1890,"open":362,"high":661,"low":234,"close":1370,"change":689,"percent_change":1427,"volume":1268,"transactions":9,"vwap":1370},"2025-05-01",{"date":1892,"open":195,"high":564,"low":195,"close":354,"change":484,"percent_change":1594,"volume":1033,"transactions":9,"vwap":354},"2025-04-30",{"date":1894,"open":502,"high":456,"low":234,"close":408,"change":235,"percent_change":1895,"volume":840,"transactions":9,"vwap":408},"2025-04-29",-1.18,{"date":1897,"open":440,"high":1860,"low":285,"close":447,"change":458,"percent_change":1523,"volume":1898,"transactions":9,"vwap":447},"2025-04-28",15900,{"date":1900,"open":466,"high":1692,"low":216,"close":466,"change":1137,"percent_change":965,"volume":1901,"transactions":9,"vwap":466},"2025-04-25",37800,{"date":181,"open":483,"high":552,"low":606,"close":572,"change":364,"percent_change":1452,"volume":1903,"transactions":9,"vwap":572},13900]