[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNTK":3,"homepage-market-summary":31,"stock-historical-MNTK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MNTK","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},"Montauk Renewables, Inc. Common Stock","Nasdaq",null,"GAS & OTHER SERVICES COMBINED","Montauk Renewables Inc is a renewable energy company. It specializes in the recovery and processing of biogas from landfills and other non-fossil fuel sources for beneficial use as a replacement for fossil fuels. The firm develops, owns, and operates RNG projects that supply renewable fuel into the transportation and electrical power sectors. Montauk operates in two segments namely Renewable Natural Gas and Renewable Electricity Generation. It generates a majority of its revenue from the Renewable Natural Gas segment.","189","Pittsburgh, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.66,2.94,2.98,2.61,2.91,-0.25,-8.59,1399589.745316,7439,2.7902,3.28,1.07,315074.85112815537,71.9,1433,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":18,"price":148,"is_up":40},"Utilities","XLU",41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},278752,101744387.633167,14.16,"2025-04-24",[183,184,192,201,211,221,230,239,250,260,270,280,289,296,305,314,323,333,341,351,359,367,374,383,392,400,407,418,427,435,441,447,456,465,473,479,485,492,499,505,513,521,528,536,544,550,556,564,572,579,585,592,601,608,614,623,631,637,641,646,649,655,662,668,673,677,683,688,693,697,702,708,714,717,722,726,731,736,741,744,748,752,755,759,763,767,771,776,780,783,788,792,797,801,806,812,818,823,828,832,836,842,847,853,859,864,869,875,881,886,890,895,900,905,908,912,915,919,923,931,938,944,950,955,960,966,970,976,981,987,991,997,1002,1006,1011,1014,1018,1024,1029,1033,1038,1042,1047,1051,1055,1060,1066,1070,1074,1077,1081,1085,1089,1094,1097,1100,1103,1108,1111,1116,1120,1124,1128,1133,1137,1142,1146,1151,1155,1159,1163,1167,1173,1177,1182,1187,1192,1195,1199,1202,1206,1210,1213,1217,1220,1225,1229,1233,1237,1241,1246,1251,1254,1257,1262,1265,1268,1272,1275,1278,1282,1285,1289,1293,1297,1301,1305,1309,1312,1317,1320,1324,1327,1331,1334,1338,1342,1347,1352,1357,1362,1366,1370,1375,1381,1388,1393,1396,1401,1407,1410,1416,1421,1425,1432,1439,1443,1449,1456,1459,1463,1468,1472,1475,1479,1481,1485,1490,1495,1501,1507,1511,1517,1522,1526,1530,1534,1540,1544,1546,1550,1553,1557,1561,1566,1570,1574,1578,1583,1586,1589,1593,1597,1600,1604,1607,1611,1615,1618,1621,1624,1628,1632,1634,1638,1642,1645,1650,1654,1658,1662,1665,1670,1674,1678,1682,1684,1687,1690,1695,1698,1702,1707,1712,1718,1723,1727,1730,1733,1737,1741,1745,1750,1753,1758,1762,1767,1774,1779,1784,1787,1792,1797,1800,1804,1808,1813,1817,1821,1826,1830,1833,1838,1842,1847,1850,1855,1858,1863,1867,1871,1876,1880,1885,1889,1893,1896,1900,1903,1907,1910,1915,1918,1923,1929,1933,1937,1940,1944,1948,1951,1955,1960,1963,1966],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":26,"low":187,"close":20,"change":152,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",2.88,2.8648,1.39,1811717.72139,9210,3.0368,{"date":193,"open":194,"high":20,"low":195,"close":196,"change":197,"percent_change":196,"volume":198,"transactions":199,"vwap":200},"2026-10-02",2.81,2.79,2.87,0.08,515914.306585,3730,2.866,{"date":202,"open":203,"high":204,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",2.75,2.835,2.665,0.06,2.2,524195.381609,4159,2.7811,{"date":212,"open":17,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",2.95,2.685,2.73,-0.21,-7.14,926155.600715,5225,2.7876,{"date":222,"open":223,"high":224,"low":225,"close":17,"change":83,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",2.84,3.05,2.8,5,776109.361818,4856,2.9238,{"date":231,"open":232,"high":232,"low":233,"close":225,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",2.92,2.72,-0.13,-4.44,1155826.907999,6007,2.8242,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",2.885,3.04,2.64,2.93,0.05,1.74,1945723.690956,10747,2.8816,{"date":251,"open":252,"high":253,"low":254,"close":186,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",2.29,2.97,2.26,0.605,26.59,3467477.841014,15728,2.7627,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",2.6,2.27,2.275,-0.325,-12.5,531277.50141,4247,2.389,{"date":271,"open":272,"high":273,"low":274,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",2.35,2.62,2.3,0.27,11.59,583863.795556,3880,2.5161,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":197,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",2.22,2.385,2.33,3.56,270460.898897,2072,2.3083,{"date":290,"open":207,"high":252,"low":291,"close":292,"change":245,"percent_change":263,"volume":293,"transactions":294,"vwap":295},"2026-09-18",2.16,2.25,801694.514653,2943,2.2428,{"date":297,"open":292,"high":298,"low":299,"close":207,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",2.28,2.18,-0.05,-2.22,237314.949045,2411,2.2107,{"date":306,"open":307,"high":308,"low":307,"close":292,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",2.23,2.3875,-0.04,-1.75,256053.434989,2491,2.2997,{"date":315,"open":282,"high":316,"low":317,"close":252,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",2.44,2.1808,0.075,3.39,539564.168379,3529,2.3218,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",2.65,2.205,2.215,-0.425,-16.1,750663.474495,3781,2.3379,{"date":334,"open":262,"high":215,"low":335,"close":243,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",2.495,0.09,3.53,461424.943535,2655,2.6174,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":336,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",2.46,2.56,2.43,2.55,3.66,299045.767852,2002,2.5048,{"date":352,"open":353,"high":262,"low":354,"close":343,"change":309,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",2.5,2.42,-1.6,441193.094131,2137,2.4825,{"date":360,"open":361,"high":353,"low":362,"close":353,"change":275,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",2.21,2.1701,12.11,705292.616297,4522,2.3355,{"date":368,"open":292,"high":274,"low":361,"close":307,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",-0.02,-0.89,305927.988422,3071,2.2556,{"date":375,"open":376,"high":292,"low":377,"close":292,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",2.13,2.0801,0.12,5.63,446342.055717,3239,2.1865,{"date":384,"open":385,"high":291,"low":386,"close":376,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",1.84,1.79,0.37,21.02,1354077.425982,6718,2.0864,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":152,"percent_change":284,"volume":397,"transactions":398,"vwap":399},"2026-09-01",1.72,1.8203,1.76,107430.6529,1207,1.7572,{"date":401,"open":396,"high":396,"low":402,"close":394,"change":300,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",1.715,-2.82,132582.028164,1175,1.7321,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",1.81,1.86,1.745,1.77,-0.03,-1.67,61771.973435,1408,1.7765,{"date":419,"open":412,"high":420,"low":412,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",1.83,1.8,0.02,1.12,96093.6529,1096,1.7996,{"date":428,"open":429,"high":429,"low":412,"close":430,"change":309,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",1.82,1.78,-2.2,71773.945379,1715,1.789,{"date":436,"open":420,"high":410,"low":246,"close":429,"change":309,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",-2.15,76394.541769,948,1.8059,{"date":442,"open":443,"high":443,"low":385,"close":410,"change":369,"percent_change":444,"volume":445,"transactions":446,"vwap":410},"2026-08-24",1.88,-1.06,38915.15377,998,{"date":448,"open":449,"high":450,"low":410,"close":443,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",1.9,1.935,-0.01,-0.53,77869.4539,1065,1.8879,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":309,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",1.93,1.845,1.89,-2.07,111690.463828,1587,1.885,{"date":466,"open":443,"high":467,"low":468,"close":458,"change":336,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",1.98,1.8703,4.89,239187.184213,2287,1.9449,{"date":474,"open":475,"high":475,"low":421,"close":385,"change":413,"percent_change":355,"volume":476,"transactions":477,"vwap":478},"2026-08-18",1.87,98751.495145,1787,1.8335,{"date":480,"open":410,"high":443,"low":481,"close":475,"change":451,"percent_change":452,"volume":482,"transactions":483,"vwap":484},"2026-08-17",1.805,203180.27484,2194,1.8534,{"date":486,"open":487,"high":460,"low":385,"close":443,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",1.85,0,75436.480372,906,1.8647,{"date":493,"open":429,"high":494,"low":429,"close":443,"change":422,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",1.91,1.08,123227.409873,1520,1.8893,{"date":500,"open":420,"high":410,"low":430,"close":410,"change":245,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",2.76,122396.427842,1617,1.8308,{"date":506,"open":396,"high":385,"low":507,"close":409,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",1.7,0.1,5.85,148243.162405,1470,1.7815,{"date":514,"open":386,"high":386,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",1.71,-0.08,-4.47,141462.274925,1376,1.7337,{"date":522,"open":507,"high":409,"low":523,"close":386,"change":336,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",1.6901,5.29,146454.114205,1556,1.7707,{"date":529,"open":530,"high":246,"low":531,"close":507,"change":451,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",1.69,1.64,-0.58,146377.035206,1521,1.6832,{"date":537,"open":530,"high":394,"low":538,"close":515,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",1.67,0.01,0.59,184162.868361,1930,1.6972,{"date":545,"open":530,"high":546,"low":530,"close":507,"change":488,"percent_change":488,"volume":547,"transactions":548,"vwap":549},"2026-08-04",1.75,112774.043345,1235,1.7109,{"date":551,"open":515,"high":246,"low":552,"close":507,"change":451,"percent_change":532,"volume":553,"transactions":554,"vwap":555},"2026-08-03",1.66,136595.869849,2180,1.6917,{"date":557,"open":429,"high":558,"low":507,"close":515,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",1.855,-0.12,-6.56,151807.054816,2286,1.7703,{"date":565,"open":429,"high":487,"low":566,"close":420,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",1.785,0.045,2.52,157863.699797,1754,1.8179,{"date":573,"open":421,"high":487,"low":538,"close":566,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",-0.035,-1.92,209686.932055,2823,1.7965,{"date":580,"open":443,"high":458,"low":531,"close":429,"change":516,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",-4.21,283587.095307,3008,1.7435,{"date":586,"open":449,"high":96,"low":420,"close":449,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",0.03,1.6,385821.865807,3366,1.905,{"date":593,"open":594,"high":494,"low":595,"close":475,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",1.73,1.728,0.07,3.89,350947.163418,2783,1.8512,{"date":602,"open":507,"high":603,"low":530,"close":421,"change":245,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",1.8387,2.86,311873.260488,2903,1.7836,{"date":609,"open":552,"high":546,"low":531,"close":546,"change":596,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",4.17,217866.312445,2965,1.7108,{"date":615,"open":616,"high":530,"low":617,"close":618,"change":336,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",1.58,1.565,1.68,5.66,244137.498932,2208,1.6355,{"date":624,"open":625,"high":538,"low":626,"close":625,"change":422,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",1.59,1.585,1.27,123419.056714,1959,1.6242,{"date":632,"open":633,"high":507,"low":634,"close":634,"change":559,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-17",1.65,1.57,-7.1,102800,{"date":638,"open":515,"high":594,"low":588,"close":530,"change":451,"percent_change":639,"volume":640,"transactions":9,"vwap":530},"2026-07-16",-0.59,304600,{"date":642,"open":530,"high":515,"low":643,"close":507,"change":245,"percent_change":644,"volume":645,"transactions":9,"vwap":507},"2026-07-15",1.645,3.03,78400,{"date":647,"open":618,"high":594,"low":633,"close":633,"change":488,"percent_change":488,"volume":648,"transactions":9,"vwap":633},"2026-07-14",88600,{"date":650,"open":651,"high":652,"low":651,"close":633,"change":152,"percent_change":653,"volume":654,"transactions":9,"vwap":633},"2026-07-13",1.61,1.685,2.48,75300,{"date":656,"open":657,"high":658,"low":659,"close":651,"change":245,"percent_change":660,"volume":661,"transactions":9,"vwap":651},"2026-07-10",1.55,1.63,1.53,3.21,90300,{"date":663,"open":664,"high":626,"low":665,"close":664,"change":451,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-09",1.56,1.525,-0.64,188000,{"date":669,"open":658,"high":538,"low":634,"close":634,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":634},"2026-07-08",-0.07,-4.27,134500,{"date":674,"open":618,"high":530,"low":651,"close":531,"change":369,"percent_change":675,"volume":676,"transactions":9,"vwap":531},"2026-07-07",-1.2,93800,{"date":678,"open":507,"high":679,"low":680,"close":552,"change":413,"percent_change":681,"volume":682,"transactions":9,"vwap":552},"2026-07-06",1.705,1.62,-1.78,130600,{"date":684,"open":658,"high":685,"low":658,"close":530,"change":206,"percent_change":686,"volume":687,"transactions":9,"vwap":530},"2026-07-02",1.695,3.68,111400,{"date":689,"open":690,"high":643,"low":690,"close":658,"change":596,"percent_change":691,"volume":692,"transactions":9,"vwap":658},"2026-07-01",1.54,4.49,128400,{"date":694,"open":616,"high":695,"low":659,"close":664,"change":488,"percent_change":488,"volume":696,"transactions":9,"vwap":664},"2026-06-30",1.595,123800,{"date":698,"open":664,"high":651,"low":699,"close":664,"change":245,"percent_change":700,"volume":701,"transactions":9,"vwap":664},"2026-06-29",1.49,3.31,184900,{"date":703,"open":699,"high":625,"low":704,"close":705,"change":539,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-26",1.455,1.51,0.67,1196100,{"date":709,"open":634,"high":634,"low":699,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-25",1.5,-0.06,-3.85,120300,{"date":715,"open":664,"high":626,"low":659,"close":664,"change":488,"percent_change":488,"volume":716,"transactions":9,"vwap":664},"2026-06-24",106600,{"date":718,"open":659,"high":634,"low":719,"close":664,"change":152,"percent_change":720,"volume":721,"transactions":9,"vwap":664},"2026-06-23",1.52,2.63,81800,{"date":723,"open":680,"high":680,"low":719,"close":719,"change":670,"percent_change":724,"volume":725,"transactions":9,"vwap":719},"2026-06-22",-4.4,120400,{"date":727,"open":616,"high":728,"low":657,"close":625,"change":587,"percent_change":729,"volume":730,"transactions":9,"vwap":625},"2026-06-18",1.615,1.92,215600,{"date":732,"open":680,"high":733,"low":664,"close":664,"change":300,"percent_change":734,"volume":735,"transactions":9,"vwap":664},"2026-06-17",1.675,-3.11,113700,{"date":737,"open":394,"high":394,"low":625,"close":651,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":651},"2026-06-16",-0.09,-5.29,328800,{"date":742,"open":538,"high":679,"low":531,"close":507,"change":152,"percent_change":743,"volume":696,"transactions":9,"vwap":507},"2026-06-15",2.41,{"date":745,"open":588,"high":652,"low":588,"close":552,"change":152,"percent_change":746,"volume":747,"transactions":9,"vwap":552},"2026-06-12",2.47,102500,{"date":749,"open":515,"high":594,"low":616,"close":680,"change":711,"percent_change":750,"volume":751,"transactions":9,"vwap":680},"2026-06-11",-3.57,278200,{"date":753,"open":507,"high":402,"low":531,"close":618,"change":451,"percent_change":639,"volume":754,"transactions":9,"vwap":618},"2026-06-10",178600,{"date":756,"open":594,"high":412,"low":538,"close":530,"change":413,"percent_change":757,"volume":758,"transactions":9,"vwap":530},"2026-06-09",-1.74,147800,{"date":760,"open":618,"high":546,"low":552,"close":394,"change":206,"percent_change":761,"volume":762,"transactions":9,"vwap":394},"2026-06-08",3.61,168900,{"date":764,"open":515,"high":594,"low":552,"close":552,"change":309,"percent_change":765,"volume":766,"transactions":9,"vwap":552},"2026-06-05",-2.35,153400,{"date":768,"open":531,"high":515,"low":680,"close":507,"change":197,"percent_change":769,"volume":770,"transactions":9,"vwap":507},"2026-06-04",4.94,141800,{"date":772,"open":515,"high":594,"low":773,"close":680,"change":738,"percent_change":774,"volume":775,"transactions":9,"vwap":680},"2026-06-03",1.605,-5.26,118900,{"date":777,"open":386,"high":778,"low":618,"close":515,"change":516,"percent_change":517,"volume":779,"transactions":9,"vwap":515},"2026-06-02",1.795,144700,{"date":781,"open":594,"high":429,"low":594,"close":386,"change":245,"percent_change":196,"volume":782,"transactions":9,"vwap":386},"2026-06-01",128500,{"date":784,"open":546,"high":412,"low":785,"close":246,"change":451,"percent_change":786,"volume":787,"transactions":9,"vwap":246},"2026-05-29",1.712,-0.57,144000,{"date":789,"open":396,"high":790,"low":785,"close":546,"change":488,"percent_change":488,"volume":791,"transactions":9,"vwap":546},"2026-05-28",1.815,177700,{"date":793,"open":531,"high":421,"low":531,"close":546,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":546},"2026-05-27",0.13,8.02,311700,{"date":798,"open":690,"high":680,"low":690,"close":680,"change":596,"percent_change":799,"volume":800,"transactions":9,"vwap":680},"2026-05-26",4.52,145400,{"date":802,"open":690,"high":625,"low":803,"close":657,"change":422,"percent_change":804,"volume":805,"transactions":9,"vwap":657},"2026-05-22",1.521,1.31,144300,{"date":807,"open":808,"high":809,"low":808,"close":659,"change":206,"percent_change":810,"volume":811,"transactions":9,"vwap":659},"2026-05-21",1.45,1.535,4.08,306100,{"date":813,"open":814,"high":659,"low":814,"close":815,"change":539,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-20",1.46,1.47,0.68,226600,{"date":819,"open":657,"high":634,"low":808,"close":814,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":814},"2026-05-19",-0.11,-7.01,138500,{"date":824,"open":690,"high":825,"low":826,"close":634,"change":152,"percent_change":19,"volume":827,"transactions":9,"vwap":634},"2026-05-18",1.635,1.515,352100,{"date":829,"open":680,"high":643,"low":719,"close":659,"change":738,"percent_change":830,"volume":831,"transactions":9,"vwap":659},"2026-05-15",-5.56,216400,{"date":833,"open":659,"high":402,"low":659,"close":680,"change":508,"percent_change":834,"volume":835,"transactions":9,"vwap":680},"2026-05-14",6.58,558500,{"date":837,"open":838,"high":659,"low":838,"close":719,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":719},"2026-05-13",1.38,0.11,7.8,243300,{"date":843,"open":808,"high":699,"low":844,"close":844,"change":309,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-12",1.41,-2.76,179200,{"date":848,"open":849,"high":699,"low":850,"close":808,"change":378,"percent_change":851,"volume":852,"transactions":9,"vwap":808},"2026-05-11",1.34,1.295,9.02,299000,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":738,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-08",1.44,1.33,-6.34,177300,{"date":860,"open":844,"high":815,"low":804,"close":861,"change":309,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-07",1.42,-2.74,425800,{"date":865,"open":664,"high":664,"low":866,"close":814,"change":516,"percent_change":867,"volume":868,"transactions":9,"vwap":814},"2026-05-06",1.43,-5.19,474300,{"date":870,"open":188,"high":871,"low":188,"close":690,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":690},"2026-05-05",1.545,0.17,12.41,363300,{"date":876,"open":188,"high":808,"low":877,"close":878,"change":413,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-04",1.35,1.37,-2.14,279800,{"date":882,"open":699,"high":699,"low":883,"close":883,"change":711,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-01",1.4,-4.11,197500,{"date":887,"open":888,"high":705,"low":861,"close":814,"change":422,"percent_change":188,"volume":889,"transactions":9,"vwap":814},"2026-04-30",1.432,349200,{"date":891,"open":855,"high":892,"low":861,"close":855,"change":451,"percent_change":893,"volume":894,"transactions":9,"vwap":855},"2026-04-29",1.48,-0.69,217000,{"date":896,"open":883,"high":897,"low":838,"close":808,"change":206,"percent_change":898,"volume":899,"transactions":9,"vwap":808},"2026-04-28",1.485,4.32,191400,{"date":901,"open":699,"high":699,"low":902,"close":188,"change":309,"percent_change":903,"volume":904,"transactions":9,"vwap":188},"2026-04-27",1.375,-2.8,180700,{"date":906,"open":883,"high":866,"low":838,"close":866,"change":422,"percent_change":861,"volume":907,"transactions":9,"vwap":866},"2026-04-24",100400,{"date":909,"open":855,"high":855,"low":838,"close":844,"change":413,"percent_change":910,"volume":911,"transactions":9,"vwap":844},"2026-04-23",-2.08,236500,{"date":913,"open":883,"high":892,"low":883,"close":855,"change":152,"percent_change":604,"volume":914,"transactions":9,"vwap":855},"2026-04-22",257600,{"date":916,"open":808,"high":616,"low":883,"close":883,"change":369,"percent_change":917,"volume":918,"transactions":9,"vwap":883},"2026-04-21",-1.41,496200,{"date":920,"open":804,"high":921,"low":804,"close":861,"change":794,"percent_change":922,"volume":889,"transactions":9,"vwap":861},"2026-04-20",1.435,10.08,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":539,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-17",1.32,1.345,1.265,1.29,0.78,329800,{"date":932,"open":933,"high":877,"low":934,"close":935,"change":596,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-16",1.22,1.205,1.28,5.79,464700,{"date":939,"open":940,"high":933,"low":941,"close":942,"change":422,"percent_change":618,"volume":943,"transactions":9,"vwap":942},"2026-04-15",1.18,1.17,1.21,177400,{"date":945,"open":946,"high":947,"low":940,"close":946,"change":451,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-14",1.19,1.23,-0.83,150100,{"date":951,"open":933,"high":952,"low":953,"close":118,"change":488,"percent_change":488,"volume":954,"transactions":9,"vwap":118},"2026-04-13",1.225,1.175,282100,{"date":956,"open":957,"high":118,"low":958,"close":118,"change":422,"percent_change":530,"volume":959,"transactions":9,"vwap":118},"2026-04-10",1.16,1.14,213400,{"date":961,"open":941,"high":962,"low":963,"close":940,"change":539,"percent_change":964,"volume":965,"transactions":9,"vwap":940},"2026-04-09",1.195,1.145,0.85,210300,{"date":967,"open":947,"high":947,"low":941,"close":941,"change":451,"percent_change":968,"volume":969,"transactions":9,"vwap":941},"2026-04-08",-0.85,216200,{"date":971,"open":972,"high":118,"low":973,"close":940,"change":245,"percent_change":974,"volume":975,"transactions":9,"vwap":940},"2026-04-07",1.13,1.125,4.42,334300,{"date":977,"open":423,"high":940,"low":978,"close":972,"change":451,"percent_change":979,"volume":980,"transactions":9,"vwap":972},"2026-04-06",1.09,-0.88,266000,{"date":982,"open":983,"high":963,"low":984,"close":958,"change":539,"percent_change":985,"volume":986,"transactions":9,"vwap":958},"2026-04-02",1.11,1.1,0.88,272100,{"date":988,"open":989,"high":941,"low":973,"close":972,"change":369,"percent_change":757,"volume":990,"transactions":9,"vwap":972},"2026-04-01",1.15,169600,{"date":992,"open":993,"high":627,"low":994,"close":989,"change":309,"percent_change":995,"volume":996,"transactions":9,"vwap":989},"2026-03-31",1.24,1.115,-3.36,357800,{"date":998,"open":942,"high":999,"low":957,"close":946,"change":369,"percent_change":1000,"volume":1001,"transactions":9,"vwap":946},"2026-03-30",1.25,-1.65,255200,{"date":1003,"open":999,"high":999,"low":957,"close":942,"change":309,"percent_change":1004,"volume":1005,"transactions":9,"vwap":942},"2026-03-27",-3.2,294100,{"date":1007,"open":983,"high":1008,"low":983,"close":999,"change":794,"percent_change":1009,"volume":1010,"transactions":9,"vwap":999},"2026-03-26",1.26,11.61,590500,{"date":1012,"open":989,"high":989,"low":27,"close":423,"change":369,"percent_change":310,"volume":1013,"transactions":9,"vwap":423},"2026-03-25",298300,{"date":1015,"open":989,"high":953,"low":978,"close":958,"change":1016,"percent_change":437,"volume":1017,"transactions":9,"vwap":958},"2026-03-24",-0.025,457400,{"date":1019,"open":958,"high":941,"low":978,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-23",1.165,0.035,3.1,372100,{"date":1025,"open":947,"high":947,"low":978,"close":972,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":972},"2026-03-20",-0.1,-8.13,661400,{"date":1030,"open":999,"high":627,"low":940,"close":947,"change":413,"percent_change":1031,"volume":1032,"transactions":9,"vwap":947},"2026-03-19",-2.38,293400,{"date":1034,"open":1035,"high":1035,"low":118,"close":1008,"change":516,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1008},"2026-03-18",1.3,-5.97,468600,{"date":1039,"open":188,"high":188,"low":993,"close":849,"change":711,"percent_change":1040,"volume":1041,"transactions":9,"vwap":849},"2026-03-17",-4.29,663400,{"date":1043,"open":1044,"high":808,"low":1045,"close":883,"change":245,"percent_change":1046,"volume":1037,"transactions":9,"vwap":883},"2026-03-16",1.36,1.285,3.7,{"date":1048,"open":1044,"high":883,"low":999,"close":877,"change":711,"percent_change":1049,"volume":1050,"transactions":9,"vwap":877},"2026-03-13",-4.26,458100,{"date":1052,"open":866,"high":892,"low":942,"close":844,"change":567,"percent_change":1053,"volume":1054,"transactions":9,"vwap":844},"2026-03-12",3.3,681300,{"date":1056,"open":878,"high":855,"low":925,"close":1057,"change":309,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-11",1.365,-2.85,370400,{"date":1061,"open":710,"high":710,"low":804,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-10",1.405,-0.125,-8.17,455500,{"date":1067,"open":719,"high":809,"low":855,"close":659,"change":451,"percent_change":1068,"volume":1069,"transactions":9,"vwap":659},"2026-03-09",-0.65,191000,{"date":1071,"open":710,"high":1072,"low":815,"close":690,"change":488,"percent_change":488,"volume":1073,"transactions":9,"vwap":690},"2026-03-06",1.555,140700,{"date":1075,"open":588,"high":651,"low":665,"close":690,"change":516,"percent_change":1076,"volume":846,"transactions":9,"vwap":690},"2026-03-05",-4.94,{"date":1078,"open":625,"high":643,"low":664,"close":680,"change":245,"percent_change":1079,"volume":1080,"transactions":9,"vwap":680},"2026-03-04",3.18,138700,{"date":1082,"open":690,"high":588,"low":705,"close":634,"change":369,"percent_change":1083,"volume":1084,"transactions":9,"vwap":634},"2026-03-03",-1.26,148000,{"date":1086,"open":659,"high":594,"low":705,"close":625,"change":245,"percent_change":1087,"volume":1088,"transactions":9,"vwap":625},"2026-03-02",3.25,342200,{"date":1090,"open":657,"high":616,"low":1091,"close":690,"change":309,"percent_change":1092,"volume":1093,"transactions":9,"vwap":690},"2026-02-27",1.532,-2.53,146200,{"date":1095,"open":616,"high":773,"low":657,"close":616,"change":488,"percent_change":488,"volume":1096,"transactions":9,"vwap":616},"2026-02-26",158000,{"date":1098,"open":657,"high":728,"low":719,"close":616,"change":152,"percent_change":262,"volume":1099,"transactions":9,"vwap":616},"2026-02-25",133300,{"date":1101,"open":657,"high":634,"low":705,"close":690,"change":488,"percent_change":488,"volume":1102,"transactions":9,"vwap":690},"2026-02-24",97600,{"date":1104,"open":552,"high":552,"low":809,"close":690,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":690},"2026-02-23",-0.14,-8.33,296400,{"date":1109,"open":588,"high":394,"low":705,"close":618,"change":197,"percent_change":226,"volume":1110,"transactions":9,"vwap":618},"2026-02-20",320300,{"date":1112,"open":625,"high":1113,"low":659,"close":588,"change":451,"percent_change":1114,"volume":1115,"transactions":9,"vwap":588},"2026-02-19",1.659,-0.62,257300,{"date":1117,"open":530,"high":487,"low":651,"close":651,"change":559,"percent_change":1118,"volume":1119,"transactions":9,"vwap":651},"2026-02-18",-6.94,421600,{"date":1121,"open":515,"high":1122,"low":633,"close":594,"change":422,"percent_change":941,"volume":1123,"transactions":9,"vwap":594},"2026-02-17",1.747,193800,{"date":1125,"open":394,"high":246,"low":1126,"close":515,"change":451,"percent_change":532,"volume":1127,"transactions":9,"vwap":515},"2026-02-13",1.625,124400,{"date":1129,"open":594,"high":1130,"low":531,"close":394,"change":369,"percent_change":1131,"volume":1132,"transactions":9,"vwap":394},"2026-02-12",1.755,-1.15,168100,{"date":1134,"open":594,"high":546,"low":1135,"close":246,"change":539,"percent_change":39,"volume":1136,"transactions":9,"vwap":246},"2026-02-11",1.611,173700,{"date":1138,"open":246,"high":1139,"low":1140,"close":594,"change":451,"percent_change":786,"volume":1141,"transactions":9,"vwap":594},"2026-02-10",1.775,1.703,150900,{"date":1143,"open":487,"high":487,"low":530,"close":246,"change":670,"percent_change":1144,"volume":1145,"transactions":9,"vwap":246},"2026-02-09",-3.87,326000,{"date":1147,"open":1148,"high":1148,"low":412,"close":409,"change":516,"percent_change":1149,"volume":1150,"transactions":9,"vwap":409},"2026-02-06",1.94,-4.23,444700,{"date":1152,"open":412,"high":450,"low":507,"close":460,"change":378,"percent_change":1153,"volume":1154,"transactions":9,"vwap":460},"2026-02-05",6.78,384300,{"date":1156,"open":394,"high":487,"low":825,"close":412,"change":152,"percent_change":1157,"volume":1158,"transactions":9,"vwap":412},"2026-02-04",2.31,377000,{"date":1160,"open":515,"high":421,"low":1161,"close":594,"change":587,"percent_change":396,"volume":1162,"transactions":9,"vwap":594},"2026-02-03",1.621,170600,{"date":1164,"open":396,"high":421,"low":531,"close":507,"change":309,"percent_change":1165,"volume":1166,"transactions":9,"vwap":507},"2026-02-02",-2.3,527600,{"date":1168,"open":719,"high":1169,"low":719,"close":246,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":246},"2026-01-30",1.99,0.19,12.26,2967600,{"date":1174,"open":618,"high":530,"low":815,"close":657,"change":1026,"percent_change":1175,"volume":1176,"transactions":9,"vwap":657},"2026-01-29",-6.06,888900,{"date":1178,"open":690,"high":1179,"low":809,"close":633,"change":90,"percent_change":1180,"volume":1181,"transactions":9,"vwap":633},"2026-01-28",2.11,15.38,8962700,{"date":1183,"open":808,"high":705,"low":844,"close":866,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":866},"2026-01-27",-0.015,-1.04,70100,{"date":1188,"open":815,"high":705,"low":921,"close":1189,"change":1016,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-01-26",1.445,-1.7,73600,{"date":1193,"open":705,"high":719,"low":808,"close":815,"change":300,"percent_change":75,"volume":1194,"transactions":9,"vwap":815},"2026-01-23",104200,{"date":1196,"open":657,"high":664,"low":892,"close":719,"change":369,"percent_change":1197,"volume":1198,"transactions":9,"vwap":719},"2026-01-22",-1.3,100900,{"date":1200,"open":188,"high":690,"low":188,"close":690,"change":872,"percent_change":873,"volume":1201,"transactions":9,"vwap":690},"2026-01-21",187600,{"date":1203,"open":844,"high":815,"low":878,"close":878,"change":711,"percent_change":1204,"volume":1205,"transactions":9,"vwap":878},"2026-01-20",-4.2,120900,{"date":1207,"open":808,"high":699,"low":866,"close":866,"change":369,"percent_change":1208,"volume":1209,"transactions":9,"vwap":866},"2026-01-16",-1.38,111700,{"date":1211,"open":861,"high":710,"low":844,"close":808,"change":587,"percent_change":1179,"volume":1212,"transactions":9,"vwap":808},"2026-01-15",72100,{"date":1214,"open":855,"high":814,"low":844,"close":861,"change":369,"percent_change":1215,"volume":1216,"transactions":9,"vwap":861},"2026-01-14",-1.39,79600,{"date":1218,"open":719,"high":719,"low":855,"close":855,"change":516,"percent_change":774,"volume":1219,"transactions":9,"vwap":855},"2026-01-13",112400,{"date":1221,"open":892,"high":690,"low":1222,"close":719,"change":152,"percent_change":1223,"volume":1224,"transactions":9,"vwap":719},"2026-01-12",1.475,2.7,99400,{"date":1226,"open":634,"high":588,"low":814,"close":892,"change":1026,"percent_change":1227,"volume":1228,"transactions":9,"vwap":892},"2026-01-09",-6.33,149900,{"date":1230,"open":659,"high":728,"low":719,"close":616,"change":245,"percent_change":1231,"volume":1232,"transactions":9,"vwap":616},"2026-01-08",3.27,99100,{"date":1234,"open":625,"high":531,"low":665,"close":659,"change":711,"percent_change":1235,"volume":1236,"transactions":9,"vwap":659},"2026-01-07",-3.77,155600,{"date":1238,"open":531,"high":394,"low":664,"close":625,"change":711,"percent_change":1239,"volume":1240,"transactions":9,"vwap":625},"2026-01-06",-3.64,136300,{"date":1242,"open":530,"high":1243,"low":531,"close":633,"change":413,"percent_change":1244,"volume":1245,"transactions":9,"vwap":633},"2026-01-05",1.784,-1.79,81200,{"date":1247,"open":618,"high":546,"low":1248,"close":618,"change":539,"percent_change":1249,"volume":1250,"transactions":9,"vwap":618},"2026-01-02",1.654,0.6,140200,{"date":1252,"open":633,"high":618,"low":658,"close":538,"change":539,"percent_change":1249,"volume":1253,"transactions":9,"vwap":538},"2025-12-31",132900,{"date":1255,"open":394,"high":546,"low":531,"close":552,"change":413,"percent_change":681,"volume":1256,"transactions":9,"vwap":552},"2025-12-30",172300,{"date":1258,"open":420,"high":487,"low":618,"close":530,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":530},"2025-12-29",-0.15,-8.15,116200,{"date":1263,"open":420,"high":460,"low":396,"close":385,"change":539,"percent_change":159,"volume":1264,"transactions":9,"vwap":385},"2025-12-26",142500,{"date":1266,"open":386,"high":410,"low":430,"close":420,"change":152,"percent_change":307,"volume":1267,"transactions":9,"vwap":420},"2025-12-24",83900,{"date":1269,"open":420,"high":494,"low":412,"close":386,"change":670,"percent_change":1270,"volume":1271,"transactions":9,"vwap":386},"2025-12-23",-3.76,85700,{"date":1273,"open":410,"high":449,"low":429,"close":410,"change":451,"percent_change":452,"volume":1274,"transactions":9,"vwap":410},"2025-12-22",82700,{"date":1276,"open":385,"high":96,"low":430,"close":475,"change":422,"percent_change":495,"volume":1277,"transactions":9,"vwap":475},"2025-12-19",324900,{"date":1279,"open":458,"high":467,"low":385,"close":487,"change":300,"percent_change":1280,"volume":1281,"transactions":9,"vwap":487},"2025-12-18",-2.63,162200,{"date":1283,"open":443,"high":458,"low":420,"close":449,"change":422,"percent_change":143,"volume":1284,"transactions":9,"vwap":449},"2025-12-17",121400,{"date":1286,"open":443,"high":460,"low":1287,"close":443,"change":488,"percent_change":488,"volume":1288,"transactions":9,"vwap":443},"2025-12-16",1.825,108200,{"date":1290,"open":487,"high":1291,"low":386,"close":443,"change":206,"percent_change":1053,"volume":1292,"transactions":9,"vwap":443},"2025-12-15",1.915,114500,{"date":1294,"open":449,"high":449,"low":429,"close":429,"change":300,"percent_change":1295,"volume":1296,"transactions":9,"vwap":429},"2025-12-12",-2.67,118000,{"date":1298,"open":487,"high":443,"low":546,"close":475,"change":152,"percent_change":1299,"volume":1300,"transactions":9,"vwap":475},"2025-12-11",2.19,129800,{"date":1302,"open":430,"high":464,"low":396,"close":420,"change":197,"percent_change":1303,"volume":1304,"transactions":9,"vwap":420},"2025-12-10",4.57,323200,{"date":1306,"open":507,"high":566,"low":507,"close":546,"change":152,"percent_change":1307,"volume":1308,"transactions":9,"vwap":546},"2025-12-09",2.34,78900,{"date":1310,"open":394,"high":246,"low":531,"close":515,"change":488,"percent_change":488,"volume":1311,"transactions":9,"vwap":515},"2025-12-08",64100,{"date":1313,"open":430,"high":1314,"low":507,"close":515,"change":711,"percent_change":1315,"volume":1316,"transactions":9,"vwap":515},"2025-12-05",1.796,-3.39,161100,{"date":1318,"open":594,"high":421,"low":515,"close":412,"change":152,"percent_change":1157,"volume":1319,"transactions":9,"vwap":412},"2025-12-04",80000,{"date":1321,"open":633,"high":396,"low":588,"close":594,"change":508,"percent_change":1322,"volume":1323,"transactions":9,"vwap":594},"2025-12-03",6.13,150700,{"date":1325,"open":651,"high":633,"low":695,"close":658,"change":422,"percent_change":993,"volume":1326,"transactions":9,"vwap":658},"2025-12-02",82800,{"date":1328,"open":625,"high":618,"low":625,"close":651,"change":369,"percent_change":1329,"volume":1330,"transactions":9,"vwap":651},"2025-12-01",-1.23,101700,{"date":1332,"open":625,"high":552,"low":625,"close":658,"change":152,"percent_change":568,"volume":1333,"transactions":9,"vwap":658},"2025-11-28",110200,{"date":1335,"open":680,"high":515,"low":616,"close":625,"change":369,"percent_change":1336,"volume":1337,"transactions":9,"vwap":625},"2025-11-26",-1.24,158800,{"date":1339,"open":618,"high":246,"low":625,"close":651,"change":711,"percent_change":1340,"volume":1341,"transactions":9,"vwap":651},"2025-11-25",-3.59,123400,{"date":1343,"open":546,"high":1130,"low":1344,"close":538,"change":309,"percent_change":1345,"volume":1346,"transactions":9,"vwap":538},"2025-11-24",1.655,-2.34,667000,{"date":1348,"open":651,"high":546,"low":651,"close":515,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":515},"2025-11-21",0.105,6.54,239400,{"date":1353,"open":409,"high":1354,"low":588,"close":773,"change":559,"percent_change":1355,"volume":1356,"transactions":9,"vwap":773},"2025-11-20",1.883,-6.96,136200,{"date":1358,"open":394,"high":396,"low":664,"close":1359,"change":1184,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-11-19",1.725,-0.86,242800,{"date":1363,"open":546,"high":421,"low":679,"close":246,"change":413,"percent_change":1364,"volume":1365,"transactions":9,"vwap":246},"2025-11-18",-1.69,176600,{"date":1367,"open":460,"high":1291,"low":1130,"close":412,"change":1259,"percent_change":1368,"volume":1369,"transactions":9,"vwap":412},"2025-11-17",-7.81,161900,{"date":1371,"open":1148,"high":1372,"low":443,"close":729,"change":300,"percent_change":1373,"volume":1374,"transactions":9,"vwap":729},"2025-11-14",1.97,-2.54,174600,{"date":1376,"open":1377,"high":1179,"low":1378,"close":1372,"change":738,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1372},"2025-11-13",2.02,1.96,-4.37,125400,{"date":1382,"open":1372,"high":1383,"low":1384,"close":1385,"change":197,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-11-12",2.068,1.934,2.06,4.04,114300,{"date":1389,"open":475,"high":1390,"low":475,"close":467,"change":378,"percent_change":1391,"volume":1392,"transactions":9,"vwap":467},"2025-11-11",2.015,6.45,175400,{"date":1394,"open":429,"high":1378,"low":409,"close":410,"change":197,"percent_change":691,"volume":1395,"transactions":9,"vwap":410},"2025-11-10",165700,{"date":1397,"open":618,"high":1398,"low":531,"close":430,"change":83,"percent_change":1399,"volume":1400,"transactions":9,"vwap":430},"2025-11-07",1.835,8.54,232600,{"date":1402,"open":1372,"high":467,"low":1403,"close":531,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":531},"2025-11-06",1.601,-0.31,-15.9,320200,{"date":1408,"open":410,"high":1372,"low":410,"close":96,"change":794,"percent_change":1409,"volume":779,"transactions":9,"vwap":96},"2025-11-05",7.14,{"date":1411,"open":1412,"high":1413,"low":396,"close":429,"change":216,"percent_change":1414,"volume":1415,"transactions":9,"vwap":429},"2025-11-04",2,2.08,-10.34,544000,{"date":1417,"open":1418,"high":1385,"low":1419,"close":1418,"change":488,"percent_change":488,"volume":1420,"transactions":9,"vwap":1418},"2025-11-03",2.03,2.016,41300,{"date":1422,"open":1412,"high":1423,"low":1169,"close":1418,"change":422,"percent_change":175,"volume":1424,"transactions":9,"vwap":1418},"2025-10-31",2.055,136000,{"date":1426,"open":1427,"high":1428,"low":1412,"close":1429,"change":711,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-10-30",2.05,2.065,2.01,-2.9,66500,{"date":1433,"open":1434,"high":1435,"low":1412,"close":1436,"change":369,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-10-29",2.09,2.15,2.07,-0.96,135400,{"date":1440,"open":1441,"high":291,"low":1413,"close":1434,"change":413,"percent_change":1442,"volume":1216,"transactions":9,"vwap":1434},"2025-10-28",2.14,-1.42,{"date":1444,"open":284,"high":284,"low":1445,"close":1446,"change":216,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-10-27",2.105,2.12,-9.01,107800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":284,"change":378,"percent_change":1454,"volume":1455,"transactions":9,"vwap":284},"2025-10-24",2.24,2.37,2.211,5.43,147600,{"date":1457,"open":282,"high":263,"low":299,"close":361,"change":488,"percent_change":488,"volume":1458,"transactions":9,"vwap":361},"2025-10-23",52000,{"date":1460,"open":1441,"high":282,"low":1461,"close":361,"change":596,"percent_change":1231,"volume":1462,"transactions":9,"vwap":361},"2025-10-22",2.1,106800,{"date":1464,"open":361,"high":1465,"low":376,"close":1441,"change":711,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1441},"2025-10-21",2.213,-2.73,72200,{"date":1469,"open":1446,"high":361,"low":1446,"close":207,"change":508,"percent_change":1470,"volume":1471,"transactions":9,"vwap":207},"2025-10-20",4.76,81400,{"date":1473,"open":1461,"high":207,"low":1413,"close":1461,"change":413,"percent_change":917,"volume":1474,"transactions":9,"vwap":1461},"2025-10-17",115200,{"date":1476,"open":1299,"high":292,"low":1477,"close":376,"change":711,"percent_change":862,"volume":1478,"transactions":9,"vwap":376},"2025-10-16",2.075,100500,{"date":1480,"open":307,"high":252,"low":1441,"close":1299,"change":152,"percent_change":410,"volume":1341,"transactions":9,"vwap":1299},"2025-10-15",{"date":1482,"open":1418,"high":291,"low":1418,"close":1435,"change":1483,"percent_change":720,"volume":1484,"transactions":9,"vwap":1435},"2025-10-14",0.055,94200,{"date":1486,"open":1427,"high":1441,"low":1427,"close":1487,"change":318,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-13",2.095,3.71,104700,{"date":1491,"open":292,"high":254,"low":1412,"close":1377,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1377},"2025-10-10",-0.24,-10.62,160500,{"date":1496,"open":1497,"high":1498,"low":307,"close":254,"change":670,"percent_change":1499,"volume":1500,"transactions":9,"vwap":254},"2025-10-09",2.32,2.368,-3,88700,{"date":1502,"open":1299,"high":272,"low":1503,"close":284,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":284},"2025-10-08",2.17,0.16,7.37,104000,{"date":1508,"open":263,"high":1307,"low":291,"close":1503,"change":820,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1503},"2025-10-07",-4.82,115900,{"date":1512,"open":353,"high":346,"low":1513,"close":298,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":298},"2025-10-06",2.252,-0.2,-8.06,541600,{"date":1518,"open":1418,"high":1519,"low":1418,"close":653,"change":138,"percent_change":1520,"volume":1521,"transactions":9,"vwap":653},"2025-10-03",2.57,22.77,874900,{"date":1523,"open":1436,"high":1179,"low":1412,"close":1377,"change":309,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1377},"2025-10-02",-1.94,82200,{"date":1527,"open":467,"high":1434,"low":467,"close":1385,"change":245,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1385},"2025-10-01",2.49,143600,{"date":1531,"open":1377,"high":1385,"low":467,"close":1429,"change":413,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1429},"2025-09-30",-1.47,102400,{"date":1535,"open":1418,"high":1536,"low":1377,"close":1537,"change":422,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-09-29",2.093,2.04,0.99,74600,{"date":1541,"open":1446,"high":1446,"low":1429,"close":1377,"change":300,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1377},"2025-09-26",-2.42,87900,{"date":1545,"open":1429,"high":1179,"low":1429,"close":1436,"change":587,"percent_change":815,"volume":661,"transactions":9,"vwap":1436},"2025-09-25",{"date":1547,"open":1537,"high":1179,"low":1548,"close":1537,"change":539,"percent_change":54,"volume":1549,"transactions":9,"vwap":1537},"2025-09-24",2.025,76000,{"date":1551,"open":1179,"high":207,"low":1412,"close":1418,"change":516,"percent_change":1552,"volume":1356,"transactions":9,"vwap":1418},"2025-09-23",-3.79,{"date":1554,"open":1179,"high":1435,"low":1436,"close":1179,"change":422,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1179},"2025-09-22",0.96,100300,{"date":1558,"open":1497,"high":1497,"low":1413,"close":1434,"change":216,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1434},"2025-09-19",-9.13,520700,{"date":1562,"open":1434,"high":1497,"low":1385,"close":274,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":274},"2025-09-18",0.25,12.2,174200,{"date":1567,"open":1537,"high":1568,"low":458,"close":1427,"change":152,"percent_change":1169,"volume":1569,"transactions":9,"vwap":1427},"2025-09-17",2.185,258500,{"date":1571,"open":467,"high":1572,"low":1378,"close":1429,"change":587,"percent_change":719,"volume":1573,"transactions":9,"vwap":1429},"2025-09-16",2.035,226800,{"date":1575,"open":1412,"high":1377,"low":494,"close":467,"change":309,"percent_change":1576,"volume":1577,"transactions":9,"vwap":467},"2025-09-15",-1.98,224300,{"date":1579,"open":1434,"high":1434,"low":1580,"close":1377,"change":516,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1377},"2025-09-12",1.995,-3.81,77300,{"date":1584,"open":1377,"high":1446,"low":1169,"close":1461,"change":206,"percent_change":17,"volume":1585,"transactions":9,"vwap":1461},"2025-09-11",162400,{"date":1587,"open":1412,"high":1385,"low":1580,"close":1537,"change":152,"percent_change":1412,"volume":1588,"transactions":9,"vwap":1537},"2025-09-10",70800,{"date":1590,"open":1385,"high":1385,"low":467,"close":1412,"change":711,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1412},"2025-09-09",-2.91,78300,{"date":1594,"open":1436,"high":1413,"low":467,"close":1385,"change":451,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1385},"2025-09-08",-0.48,107500,{"date":1598,"open":1436,"high":1441,"low":1423,"close":1436,"change":539,"percent_change":54,"volume":1599,"transactions":9,"vwap":1436},"2025-09-05",91600,{"date":1601,"open":376,"high":376,"low":1572,"close":1385,"change":300,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1385},"2025-09-04",-2.37,71200,{"date":1605,"open":1385,"high":1441,"low":1427,"close":1179,"change":422,"percent_change":1555,"volume":1606,"transactions":9,"vwap":1179},"2025-09-03",144500,{"date":1608,"open":1179,"high":1441,"low":1385,"close":1434,"change":711,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1434},"2025-09-02",-2.79,140000,{"date":1612,"open":307,"high":307,"low":1613,"close":1435,"change":516,"percent_change":1340,"volume":1614,"transactions":9,"vwap":1435},"2025-08-29",2.125,100100,{"date":1616,"open":1299,"high":254,"low":291,"close":307,"change":152,"percent_change":420,"volume":1617,"transactions":9,"vwap":307},"2025-08-28",117700,{"date":1619,"open":1435,"high":254,"low":1435,"close":1299,"change":539,"percent_change":138,"volume":1620,"transactions":9,"vwap":1299},"2025-08-27",122500,{"date":1622,"open":1503,"high":307,"low":1435,"close":299,"change":539,"percent_change":138,"volume":1623,"transactions":9,"vwap":299},"2025-08-26",167200,{"date":1625,"open":1503,"high":282,"low":1179,"close":1503,"change":516,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1503},"2025-08-25",-3.56,240900,{"date":1629,"open":1461,"high":254,"low":1537,"close":292,"change":872,"percent_change":1630,"volume":1631,"transactions":9,"vwap":292},"2025-08-22",8.17,711500,{"date":1633,"open":1412,"high":1434,"low":1412,"close":1413,"change":336,"percent_change":799,"volume":762,"transactions":9,"vwap":1413},"2025-08-21",{"date":1635,"open":1169,"high":1548,"low":1169,"close":1169,"change":451,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1169},"2025-08-20",-0.5,131900,{"date":1639,"open":1169,"high":1537,"low":1640,"close":1412,"change":451,"percent_change":1636,"volume":1641,"transactions":9,"vwap":1412},"2025-08-19",1.975,81900,{"date":1643,"open":1427,"high":1423,"low":1169,"close":1429,"change":369,"percent_change":1644,"volume":1592,"transactions":9,"vwap":1429},"2025-08-18",-0.99,{"date":1646,"open":1427,"high":1413,"low":1647,"close":1418,"change":539,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1418},"2025-08-15",2.014,0.5,108800,{"date":1651,"open":1169,"high":1423,"low":458,"close":1377,"change":413,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1377},"2025-08-14",-1.46,161500,{"date":1655,"open":1412,"high":1179,"low":467,"close":1427,"change":197,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1427},"2025-08-13",4.06,431000,{"date":1659,"open":460,"high":1412,"low":410,"close":1372,"change":83,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1372},"2025-08-12",7.65,310600,{"date":1663,"open":429,"high":1169,"low":412,"close":420,"change":206,"percent_change":319,"volume":1664,"transactions":9,"vwap":420},"2025-08-11",336600,{"date":1666,"open":729,"high":729,"low":396,"close":412,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":412},"2025-08-08",-0.18,-9.23,145800,{"date":1671,"open":421,"high":1372,"low":386,"close":96,"change":234,"percent_change":1672,"volume":1673,"transactions":9,"vwap":96},"2025-08-07",-6.25,436200,{"date":1675,"open":1385,"high":1676,"low":1427,"close":1413,"change":539,"percent_change":47,"volume":1677,"transactions":9,"vwap":1413},"2025-08-06",2.115,434500,{"date":1679,"open":1446,"high":1435,"low":1418,"close":1436,"change":413,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1436},"2025-08-05",-1.43,87100,{"date":1683,"open":1413,"high":1179,"low":1427,"close":1461,"change":152,"percent_change":1148,"volume":747,"transactions":9,"vwap":1461},"2025-08-04",{"date":1685,"open":1179,"high":376,"low":1427,"close":1385,"change":820,"percent_change":1686,"volume":696,"transactions":9,"vwap":1385},"2025-08-01",-5.07,{"date":1688,"open":1435,"high":282,"low":1179,"close":1503,"change":488,"percent_change":488,"volume":1689,"transactions":9,"vwap":1503},"2025-07-31",176000,{"date":1691,"open":252,"high":1692,"low":1441,"close":1503,"change":738,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1503},"2025-07-30",2.305,-3.98,105900,{"date":1696,"open":1307,"high":1307,"low":361,"close":254,"change":309,"percent_change":757,"volume":1697,"transactions":9,"vwap":254},"2025-07-29",76500,{"date":1699,"open":1307,"high":1700,"low":292,"close":274,"change":369,"percent_change":1360,"volume":1701,"transactions":9,"vwap":274},"2025-07-28",2.365,266900,{"date":1703,"open":353,"high":353,"low":1692,"close":1497,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1497},"2025-07-25",-0.16,-6.45,71500,{"date":1708,"open":653,"high":353,"low":1709,"close":653,"change":451,"percent_change":1710,"volume":1711,"transactions":9,"vwap":653},"2025-07-24",2.425,-0.4,156300,{"date":1713,"open":1714,"high":353,"low":1715,"close":1528,"change":83,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1528},"2025-07-23",2.39,2.36,5.96,219000,{"date":1719,"open":282,"high":1720,"low":361,"close":272,"change":794,"percent_change":1721,"volume":1722,"transactions":9,"vwap":272},"2025-07-22",2.38,5.86,127200,{"date":1724,"open":361,"high":284,"low":361,"close":282,"change":422,"percent_change":1725,"volume":1726,"transactions":9,"vwap":282},"2025-07-21",0.91,105300,{"date":1728,"open":252,"high":252,"low":291,"close":207,"change":300,"percent_change":301,"volume":1729,"transactions":9,"vwap":207},"2025-07-18",166000,{"date":1731,"open":1179,"high":272,"low":1179,"close":292,"change":794,"percent_change":1322,"volume":1732,"transactions":9,"vwap":292},"2025-07-17",228900,{"date":1734,"open":1179,"high":1441,"low":1385,"close":1446,"change":422,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1446},"2025-07-16",0.95,136600,{"date":1738,"open":1435,"high":361,"low":1461,"close":1461,"change":300,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1461},"2025-07-15",-2.33,119700,{"date":1742,"open":1503,"high":1503,"low":1445,"close":1435,"change":369,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1435},"2025-07-14",-0.92,101800,{"date":1746,"open":307,"high":1747,"low":1748,"close":1503,"change":820,"percent_change":1509,"volume":1749,"transactions":9,"vwap":1503},"2025-07-11",2.265,2.165,106200,{"date":1751,"open":1451,"high":1497,"low":282,"close":298,"change":587,"percent_change":856,"volume":1752,"transactions":9,"vwap":298},"2025-07-10",62300,{"date":1754,"open":1497,"high":1497,"low":327,"close":292,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":292},"2025-07-09",-0.065,-2.81,85300,{"date":1759,"open":1720,"high":1720,"low":263,"close":1760,"change":1021,"percent_change":690,"volume":1761,"transactions":9,"vwap":1760},"2025-07-08",2.315,150500,{"date":1763,"open":16,"high":16,"low":207,"close":298,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":298},"2025-07-07",-0.43,-15.87,299400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":197,"percent_change":242,"volume":1773,"transactions":9,"vwap":1772},"2025-07-03",2.68,2.78,2.59,2.71,290600,{"date":1775,"open":1714,"high":1776,"low":1452,"close":720,"change":1563,"percent_change":1777,"volume":1778,"transactions":9,"vwap":720},"2025-07-02",2.715,10.5,302200,{"date":1780,"open":207,"high":345,"low":1781,"close":1720,"change":1504,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1720},"2025-07-01",2.155,7.21,115300,{"date":1785,"open":292,"high":284,"low":327,"close":282,"change":369,"percent_change":370,"volume":1786,"transactions":9,"vwap":282},"2025-06-30",102300,{"date":1788,"open":252,"high":1157,"low":1789,"close":1451,"change":300,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1451},"2025-06-27",2.204,-2.18,1313000,{"date":1793,"open":1497,"high":1794,"low":282,"close":252,"change":369,"percent_change":1795,"volume":1796,"transactions":9,"vwap":252},"2025-06-26",2.345,-0.87,93300,{"date":1798,"open":284,"high":1307,"low":1799,"close":1157,"change":451,"percent_change":1764,"volume":907,"transactions":9,"vwap":1157},"2025-06-25",2.243,{"date":1801,"open":1461,"high":284,"low":1148,"close":1497,"change":108,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1497},"2025-06-24",11.54,128000,{"date":1805,"open":376,"high":1441,"low":1385,"close":1413,"change":516,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1413},"2025-06-23",-3.7,197800,{"date":1809,"open":1461,"high":1810,"low":1413,"close":291,"change":197,"percent_change":1811,"volume":1812,"transactions":9,"vwap":291},"2025-06-20",2.195,3.85,213200,{"date":1814,"open":292,"high":263,"low":1815,"close":1413,"change":1667,"percent_change":1816,"volume":1201,"transactions":9,"vwap":1413},"2025-06-18",2.029,-7.96,{"date":1818,"open":1157,"high":1307,"low":1451,"close":254,"change":820,"percent_change":1819,"volume":1820,"transactions":9,"vwap":254},"2025-06-17",-4.64,138000,{"date":1822,"open":263,"high":1823,"low":1451,"close":1452,"change":83,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1452},"2025-06-16",2.375,6.28,95900,{"date":1827,"open":284,"high":1714,"low":299,"close":307,"change":1667,"percent_change":1828,"volume":1829,"transactions":9,"vwap":307},"2025-06-13",-7.47,160200,{"date":1831,"open":252,"high":343,"low":1451,"close":743,"change":206,"percent_change":346,"volume":1832,"transactions":9,"vwap":743},"2025-06-12",169500,{"date":1834,"open":1451,"high":354,"low":1835,"close":272,"change":839,"percent_change":1836,"volume":1837,"transactions":9,"vwap":272},"2025-06-11",2.135,4.91,303600,{"date":1839,"open":291,"high":292,"low":1436,"close":1451,"change":336,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1451},"2025-06-10",4.19,140100,{"date":1843,"open":1537,"high":1844,"low":1429,"close":1435,"change":794,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1435},"2025-06-09",2.175,6.44,134800,{"date":1848,"open":96,"high":1537,"low":449,"close":1377,"change":378,"percent_change":1849,"volume":1205,"transactions":9,"vwap":1377},"2025-06-06",6.32,{"date":1851,"open":449,"high":458,"low":1852,"close":449,"change":451,"percent_change":1853,"volume":1854,"transactions":9,"vwap":449},"2025-06-05",1.811,-0.52,124500,{"date":1856,"open":475,"high":458,"low":410,"close":494,"change":422,"percent_change":143,"volume":1857,"transactions":9,"vwap":494},"2025-06-04",143700,{"date":1859,"open":396,"high":1291,"low":546,"close":460,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":460},"2025-06-03",0.15,8.62,350100,{"date":1864,"open":487,"high":96,"low":618,"close":246,"change":1026,"percent_change":1865,"volume":1866,"transactions":9,"vwap":246},"2025-06-02",-5.43,497600,{"date":1868,"open":458,"high":1372,"low":385,"close":385,"change":820,"percent_change":1869,"volume":1870,"transactions":9,"vwap":385},"2025-05-30",-5.64,1138200,{"date":1872,"open":410,"high":1873,"low":410,"close":96,"change":839,"percent_change":1874,"volume":1875,"transactions":9,"vwap":96},"2025-05-29",1.965,5.98,181000,{"date":1877,"open":729,"high":467,"low":409,"close":385,"change":670,"percent_change":1878,"volume":1879,"transactions":9,"vwap":385},"2025-05-28",-3.66,254500,{"date":1881,"open":1148,"high":1882,"low":1883,"close":494,"change":451,"percent_change":1853,"volume":1884,"transactions":9,"vwap":494},"2025-05-27",1.962,1.875,214800,{"date":1886,"open":475,"high":1372,"low":475,"close":729,"change":413,"percent_change":1887,"volume":1888,"transactions":9,"vwap":729},"2025-05-23",-1.54,179700,{"date":1890,"open":410,"high":467,"low":487,"close":96,"change":206,"percent_change":1891,"volume":1892,"transactions":9,"vwap":96},"2025-05-22",3.17,325100,{"date":1894,"open":467,"high":1423,"low":475,"close":460,"change":1259,"percent_change":1895,"volume":754,"transactions":9,"vwap":460},"2025-05-21",-7.35,{"date":1897,"open":1436,"high":1446,"low":1580,"close":1537,"change":300,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1537},"2025-05-20",-2.39,119900,{"date":1901,"open":1413,"high":1446,"low":1372,"close":1434,"change":539,"percent_change":47,"volume":1902,"transactions":9,"vwap":1434},"2025-05-19",322800,{"date":1904,"open":307,"high":307,"low":1413,"close":1413,"change":1259,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1413},"2025-05-16",-6.73,211600,{"date":1908,"open":282,"high":263,"low":207,"close":307,"change":539,"percent_change":61,"volume":1909,"transactions":9,"vwap":307},"2025-05-15",85200,{"date":1911,"open":1157,"high":1157,"low":1912,"close":282,"change":738,"percent_change":1913,"volume":1914,"transactions":9,"vwap":282},"2025-05-14",2.145,-3.9,187400,{"date":1916,"open":252,"high":284,"low":1503,"close":1157,"change":422,"percent_change":133,"volume":1917,"transactions":9,"vwap":1157},"2025-05-13",199300,{"date":1919,"open":1503,"high":1715,"low":1503,"close":252,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":252},"2025-05-12",0.165,7.76,132000,{"date":1924,"open":299,"high":1925,"low":1434,"close":1613,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1613},"2025-05-09",2.355,-0.205,-8.8,128600,{"date":1930,"open":254,"high":1720,"low":207,"close":284,"change":336,"percent_change":1931,"volume":1932,"transactions":9,"vwap":284},"2025-05-08",4.02,136400,{"date":1934,"open":1503,"high":263,"low":1503,"close":1451,"change":508,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1451},"2025-05-07",4.67,142900,{"date":1938,"open":1434,"high":292,"low":1434,"close":1441,"change":488,"percent_change":488,"volume":1939,"transactions":9,"vwap":1441},"2025-05-06",80100,{"date":1941,"open":292,"high":298,"low":1441,"close":1441,"change":1026,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1441},"2025-05-05",-4.46,70700,{"date":1945,"open":291,"high":263,"low":1413,"close":1451,"change":839,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1451},"2025-05-02",5.16,86500,{"date":1949,"open":1179,"high":1503,"low":1950,"close":376,"change":587,"percent_change":866,"volume":1506,"transactions":9,"vwap":376},"2025-05-01",2.061,{"date":1952,"open":1179,"high":207,"low":1434,"close":1461,"change":670,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1461},"2025-04-30",-3.23,213300,{"date":1956,"open":361,"high":1957,"low":1441,"close":1503,"change":670,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1503},"2025-04-29",2.294,-3.12,130200,{"date":1961,"open":207,"high":298,"low":1503,"close":1451,"change":587,"percent_change":1044,"volume":1962,"transactions":9,"vwap":1451},"2025-04-28",113600,{"date":1964,"open":252,"high":252,"low":1912,"close":361,"change":559,"percent_change":1965,"volume":1455,"transactions":9,"vwap":361},"2025-04-25",-5.15,{"date":181,"open":307,"high":1715,"low":1967,"close":284,"change":508,"percent_change":1968,"volume":1969,"transactions":9,"vwap":284},2.178,4.48,135300]