[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNBK":3,"homepage-market-summary":30,"stock-historical-PNBK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PNBK","2026-10-07",{"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},"Patriot National Bancorp Inc","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Patriot National Bancorp Inc provides consumer and commercial banking services to individuals, small and medium-sized businesses, professionals, and municipalities in Fairfield and New Haven Counties in Connecticut and Westchester County, New York. Its products include checking accounts, savings accounts, money market accounts, time certificates of deposit, and individual retirement accounts. The Bank's lending portfolio is comprised of commercial mortgage and construction loans, commercial loans, home improvement loans, home equity lines of credit, and other personal loans. In addition, the Bank offers bank checks, money orders, automated teller machines, interactive teller machines, online and mobile banking, credit cards, and debit cards.","107","Stamford, CT",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9266,0.92,0.9325,0.9258,0.0008,0.09,143551.131413,736,0.9234,2,0.86000001,333124.78380247013,5.8,8078,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.47,409868,149601720.73442,-74.47,"2025-04-25",[183,184,191,200,210,219,227,235,242,251,260,270,281,291,298,309,319,329,338,346,356,364,371,381,390,397,405,413,420,429,436,442,447,452,459,466,472,479,486,494,504,512,518,524,530,537,544,551,557,563,569,575,580,587,593,599,606,612,618,623,626,632,636,640,645,649,654,660,666,674,680,686,691,695,698,702,705,709,715,719,723,729,732,736,739,743,746,749,754,758,762,766,770,773,777,781,784,787,791,794,798,802,806,810,813,819,825,829,832,837,842,845,851,856,859,864,869,874,879,884,888,892,895,899,902,906,909,913,917,920,924,928,932,935,939,944,950,956,963,968,972,975,979,983,987,990,993,996,1001,1005,1009,1013,1016,1020,1024,1028,1031,1034,1037,1041,1045,1049,1053,1057,1061,1064,1067,1070,1075,1081,1087,1093,1098,1103,1106,1111,1115,1119,1124,1128,1133,1137,1141,1145,1149,1153,1157,1160,1165,1169,1172,1177,1184,1189,1196,1201,1206,1212,1217,1222,1227,1233,1236,1240,1244,1249,1253,1258,1262,1266,1269,1272,1275,1279,1284,1288,1291,1294,1298,1302,1306,1310,1314,1317,1320,1323,1326,1330,1334,1338,1342,1346,1350,1354,1358,1362,1366,1369,1373,1376,1380,1385,1389,1393,1397,1401,1404,1408,1411,1415,1418,1422,1426,1429,1432,1435,1437,1440,1443,1446,1450,1453,1457,1461,1465,1469,1473,1477,1480,1484,1488,1491,1494,1498,1502,1505,1509,1513,1516,1520,1523,1526,1529,1533,1537,1540,1542,1544,1548,1552,1556,1560,1563,1567,1570,1574,1578,1583,1587,1591,1595,1599,1603,1607,1611,1615,1619,1623,1626,1628,1631,1635,1639,1642,1646,1649,1652,1656,1659,1662,1665,1669,1673,1677,1681,1685,1689,1693,1698,1702,1706,1710,1713,1716,1720,1723,1727,1730,1734,1739,1743,1747,1751,1757,1766,1773,1782,1789,1797,1803,1810,1817,1825,1831,1837,1844,1853,1857,1865,1872,1878,1886,1891,1898,1905],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":20,"percent_change":21,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.94,0.925,27548.671699,304,0.9272,{"date":192,"open":193,"high":194,"low":187,"close":187,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",0.9329,0.9598,-0.0052,-0.56,52041.4753,662,0.9371,{"date":201,"open":186,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",0.985,0.9301,0.9302,-0.0055,-0.59,61551.4683,1166,0.9527,{"date":211,"open":17,"high":212,"low":88,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",0.9497,0.9357,0.0157,1.71,72608.073413,669,0.926,{"date":220,"open":221,"high":222,"low":17,"close":17,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":190},"2026-09-30",0.9509,0.9607,-0.0309,-3.25,149871.4753,825,{"date":228,"open":229,"high":174,"low":221,"close":221,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",0.9951,-0.0491,-4.91,58984.6353,745,0.9694,{"date":236,"open":174,"high":237,"low":174,"close":174,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",1.04,0,98378.6353,1418,1.0161,{"date":243,"open":244,"high":245,"low":244,"close":174,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",0.9383,1.01,0.075,8.11,124905.4753,1161,0.9892,{"date":252,"open":253,"high":254,"low":187,"close":187,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",0.93,0.95745,-0.0154,-1.64,73268.7333,663,0.9347,{"date":261,"open":262,"high":263,"low":17,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",0.96,0.9706,0.9404,-0.0296,-3.05,185150.0053,1265,0.9482,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",0.98,0.988299,0.9502,0.97,-0.0005,-0.05,131210.7243,802,0.9704,{"date":282,"open":272,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",0.9899,0.945,0.9705,0.0005,0.05,94989.474484,956,0.9689,{"date":292,"open":250,"high":250,"low":293,"close":275,"change":294,"percent_change":38,"volume":295,"transactions":296,"vwap":297},"2026-09-18",0.9324,-0.0021,299620.4753,1366,0.9671,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",0.9458,0.97955,0.9361,0.9721,0.052,5.65,155424.4753,892,0.9602,{"date":310,"open":311,"high":312,"low":17,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",0.948,0.954,0.9201,-0.0231,-2.45,220523.7753,1472,0.9323,{"date":320,"open":275,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",0.99,0.9375,0.9432,-0.0286,-2.94,131961.803411,1458,0.953,{"date":330,"open":272,"high":321,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",0.9601,0.9718,-0.0082,-0.84,112254.571301,1313,0.9785,{"date":339,"open":272,"high":245,"low":340,"close":272,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",0.9414,0.0269,2.82,123702.4853,1011,0.9841,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",0.975,0.9241,0.9531,0.0044,0.46,185391.083612,1559,0.946,{"date":357,"open":262,"high":237,"low":186,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",0.9487,-0.0413,-4.17,502038.917948,1807,0.9639,{"date":365,"open":366,"high":366,"low":321,"close":321,"change":121,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",1.14,-10.81,476124.066257,3054,1.0205,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",1.13,1.145,1.11,-0.01,-0.89,182877.123074,1294,1.128,{"date":382,"open":383,"high":366,"low":384,"close":385,"change":287,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",1.07,1.0603,1.12,4.67,325301.3233,2048,1.1124,{"date":391,"open":392,"high":373,"low":237,"close":383,"change":393,"percent_change":186,"volume":394,"transactions":395,"vwap":396},"2026-09-02",1.06,0.01,440753.866443,3056,1.0859,{"date":398,"open":399,"high":400,"low":401,"close":392,"change":238,"percent_change":238,"volume":402,"transactions":403,"vwap":404},"2026-09-01",1.05,1.08,1.025,252529.6173,1856,1.0616,{"date":406,"open":400,"high":407,"low":245,"close":392,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",1.1,0.03,2.91,330417.3063,1792,1.0521,{"date":414,"open":407,"high":407,"low":245,"close":111,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",0.005,0.49,321015.6043,2123,1.0385,{"date":421,"open":111,"high":422,"low":423,"close":401,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",1.045,1.02,-0.015,-1.44,74564.6043,589,1.0314,{"date":430,"open":392,"high":431,"low":111,"close":237,"change":376,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",1.0996,-0.95,96755.829,1125,1.055,{"date":437,"open":400,"high":400,"low":422,"close":399,"change":376,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",-0.94,68076.6369,436,1.0543,{"date":443,"open":111,"high":383,"low":423,"close":392,"change":408,"percent_change":409,"volume":444,"transactions":445,"vwap":446},"2026-08-24",84551.711927,756,1.0544,{"date":448,"open":111,"high":435,"low":423,"close":111,"change":238,"percent_change":238,"volume":449,"transactions":450,"vwap":451},"2026-08-21",251388.661612,1254,1.0371,{"date":453,"open":400,"high":400,"low":111,"close":111,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",-0.03,-2.83,107119.816739,790,1.0425,{"date":460,"open":392,"high":461,"low":237,"close":392,"change":393,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",1.075,0.95,197919.537378,1233,1.0552,{"date":467,"open":399,"high":407,"low":399,"close":399,"change":454,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",-2.78,206298.733184,1568,1.078,{"date":473,"open":407,"high":474,"low":400,"close":400,"change":145,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",1.1199,-1.82,471028.115805,1814,1.0944,{"date":480,"open":375,"high":481,"low":407,"close":407,"change":376,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",1.1499,-0.9,145535.048143,1160,1.1258,{"date":487,"open":488,"high":489,"low":407,"close":375,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":366},"2026-08-13",1.18,1.2,-0.07,-5.93,347575.90073,3063,{"date":495,"open":496,"high":497,"low":498,"close":488,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",1.17,1.205,1.155,0.02,1.72,260754.624342,1424,1.1905,{"date":505,"open":506,"high":507,"low":508,"close":506,"change":238,"percent_change":238,"volume":509,"transactions":510,"vwap":511},"2026-08-11",1.16,1.175,1.15,109704.7878,1298,1.1656,{"date":513,"open":506,"high":514,"low":508,"close":506,"change":238,"percent_change":238,"volume":515,"transactions":516,"vwap":517},"2026-08-10",1.165,102799.864011,881,1.1572,{"date":519,"open":366,"high":489,"low":373,"close":506,"change":499,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",1.75,141968.706202,1303,1.1783,{"date":525,"open":508,"high":498,"low":385,"close":366,"change":376,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",-0.87,106300.283016,1346,1.1355,{"date":531,"open":366,"high":498,"low":532,"close":508,"change":499,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",1.115,1.77,140183.879503,1956,1.136,{"date":538,"open":488,"high":488,"low":407,"close":373,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",-0.04,-3.42,755921.420873,5683,1.1254,{"date":545,"open":375,"high":489,"low":546,"close":496,"change":408,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",1.09,2.63,170410.195543,835,1.1747,{"date":552,"open":383,"high":508,"low":383,"close":366,"change":287,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",4.59,313450.679179,2172,1.1272,{"date":558,"open":392,"high":546,"low":111,"close":546,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":392},"2026-07-30",0.04,3.81,238000.534011,1209,{"date":564,"open":407,"high":407,"low":399,"close":399,"change":277,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",-4.55,155713.997695,1342,1.0644,{"date":570,"open":375,"high":375,"low":571,"close":407,"change":376,"percent_change":482,"volume":572,"transactions":573,"vwap":574},"2026-07-28",1.065,101605.836732,973,1.0926,{"date":576,"open":373,"high":373,"low":392,"close":375,"change":376,"percent_change":377,"volume":577,"transactions":578,"vwap":579},"2026-07-27",175701.839446,1328,1.0871,{"date":581,"open":373,"high":366,"low":582,"close":385,"change":376,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",1.105,-0.88,118564.631524,1231,1.1186,{"date":588,"open":373,"high":481,"low":407,"close":373,"change":145,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",-1.74,346391.902678,2376,1.126,{"date":594,"open":488,"high":488,"low":374,"close":508,"change":145,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",-1.71,117819.680426,1175,1.1554,{"date":600,"open":506,"high":488,"low":601,"close":496,"change":393,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",1.135,0.86,98204.7878,1252,1.1598,{"date":607,"open":489,"high":489,"low":601,"close":506,"change":454,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",-2.52,200112.014766,1873,1.1576,{"date":613,"open":614,"high":614,"low":506,"close":615,"change":454,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-17",1.22,1.19,-2.46,235300,{"date":619,"open":489,"high":620,"low":506,"close":614,"change":499,"percent_change":621,"volume":622,"transactions":9,"vwap":614},"2026-07-16",1.27,1.67,460500,{"date":624,"open":489,"high":614,"low":496,"close":489,"change":238,"percent_change":238,"volume":625,"transactions":9,"vwap":489},"2026-07-15",181100,{"date":627,"open":373,"high":628,"low":375,"close":489,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":489},"2026-07-14",1.21,0.06,5.26,464000,{"date":633,"open":489,"high":628,"low":366,"close":366,"change":539,"percent_change":634,"volume":635,"transactions":9,"vwap":366},"2026-07-13",-3.39,246100,{"date":637,"open":615,"high":628,"low":506,"close":488,"change":393,"percent_change":638,"volume":639,"transactions":9,"vwap":488},"2026-07-10",0.85,290300,{"date":641,"open":546,"high":615,"low":546,"close":496,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":496},"2026-07-09",0.08,7.34,203600,{"date":646,"open":375,"high":366,"low":400,"close":546,"change":539,"percent_change":647,"volume":648,"transactions":9,"vwap":546},"2026-07-08",-3.54,246300,{"date":650,"open":628,"high":628,"low":375,"close":373,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":373},"2026-07-07",-0.11,-8.87,259600,{"date":655,"open":656,"high":656,"low":615,"close":657,"change":651,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-06",1.34,1.24,-8.15,489200,{"date":661,"open":489,"high":662,"low":489,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-02",1.35,0.15,12.5,1752200,{"date":667,"open":668,"high":669,"low":670,"close":489,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":489},"2026-07-01",0.98000002,1.31,0.95999998,0.24,25,3436900,{"date":675,"open":676,"high":399,"low":677,"close":670,"change":499,"percent_change":678,"volume":679,"transactions":9,"vwap":670},"2026-06-30",0.93000001,0.88999999,2.13,617700,{"date":681,"open":682,"high":174,"low":683,"close":186,"change":145,"percent_change":684,"volume":685,"transactions":9,"vwap":186},"2026-06-29",0.97000003,0.87,-2.08,635800,{"date":687,"open":399,"high":392,"low":670,"close":670,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":670},"2026-06-26",-0.1,-9.43,7868200,{"date":692,"open":392,"high":400,"low":237,"close":392,"change":145,"percent_change":693,"volume":694,"transactions":9,"vwap":392},"2026-06-25",-1.85,261300,{"date":696,"open":407,"high":407,"low":237,"close":400,"change":145,"percent_change":475,"volume":697,"transactions":9,"vwap":400},"2026-06-24",308800,{"date":699,"open":383,"high":385,"low":392,"close":407,"change":408,"percent_change":700,"volume":701,"transactions":9,"vwap":407},"2026-06-23",2.8,338200,{"date":703,"open":399,"high":373,"low":423,"close":383,"change":238,"percent_change":238,"volume":704,"transactions":9,"vwap":383},"2026-06-22",349800,{"date":706,"open":407,"high":407,"low":111,"close":383,"change":376,"percent_change":707,"volume":708,"transactions":9,"vwap":383},"2026-06-18",-0.93,432800,{"date":710,"open":670,"high":546,"low":711,"close":400,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":400},"2026-06-17",0.94999999,0.11,11.34,426300,{"date":716,"open":174,"high":423,"low":682,"close":682,"change":454,"percent_change":717,"volume":718,"transactions":9,"vwap":682},"2026-06-16",-3,261400,{"date":720,"open":668,"high":423,"low":670,"close":174,"change":408,"percent_change":721,"volume":722,"transactions":9,"vwap":174},"2026-06-15",3.09,677500,{"date":724,"open":711,"high":725,"low":726,"close":682,"change":408,"percent_change":727,"volume":728,"transactions":9,"vwap":682},"2026-06-12",0.99000001,0.92000002,3.19,301200,{"date":730,"open":668,"high":668,"low":726,"close":186,"change":145,"percent_change":684,"volume":731,"transactions":9,"vwap":186},"2026-06-11",468200,{"date":733,"open":245,"high":245,"low":711,"close":670,"change":539,"percent_change":734,"volume":735,"transactions":9,"vwap":670},"2026-06-10",-4,374800,{"date":737,"open":174,"high":111,"low":668,"close":174,"change":238,"percent_change":238,"volume":738,"transactions":9,"vwap":174},"2026-06-09",299100,{"date":740,"open":399,"high":399,"low":174,"close":174,"change":277,"percent_change":741,"volume":742,"transactions":9,"vwap":174},"2026-06-08",-4.76,344900,{"date":744,"open":399,"high":400,"low":237,"close":399,"change":376,"percent_change":438,"volume":745,"transactions":9,"vwap":399},"2026-06-05",171300,{"date":747,"open":400,"high":400,"low":423,"close":392,"change":393,"percent_change":462,"volume":748,"transactions":9,"vwap":392},"2026-06-04",229300,{"date":750,"open":546,"high":375,"low":423,"close":399,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":399},"2026-06-03",-0.06,-5.41,361700,{"date":755,"open":506,"high":506,"low":407,"close":375,"change":539,"percent_change":756,"volume":757,"transactions":9,"vwap":375},"2026-06-02",-3.48,241400,{"date":759,"open":385,"high":508,"low":392,"close":508,"change":408,"percent_change":760,"volume":761,"transactions":9,"vwap":508},"2026-06-01",2.68,421900,{"date":763,"open":546,"high":373,"low":423,"close":385,"change":559,"percent_change":764,"volume":765,"transactions":9,"vwap":385},"2026-05-29",3.7,340400,{"date":767,"open":111,"high":546,"low":245,"close":400,"change":287,"percent_change":768,"volume":769,"transactions":9,"vwap":400},"2026-05-28",4.85,497700,{"date":771,"open":423,"high":237,"low":26,"close":111,"change":393,"percent_change":272,"volume":772,"transactions":9,"vwap":111},"2026-05-27",1165700,{"date":774,"open":407,"high":385,"low":245,"close":423,"change":277,"percent_change":775,"volume":776,"transactions":9,"vwap":423},"2026-05-26",-4.67,372800,{"date":778,"open":407,"high":375,"low":383,"close":383,"change":145,"percent_change":779,"volume":780,"transactions":9,"vwap":383},"2026-05-22",-1.83,123400,{"date":782,"open":375,"high":385,"low":400,"close":546,"change":539,"percent_change":647,"volume":783,"transactions":9,"vwap":546},"2026-05-21",170500,{"date":785,"open":385,"high":488,"low":385,"close":373,"change":238,"percent_change":238,"volume":786,"transactions":9,"vwap":373},"2026-05-20",415900,{"date":788,"open":375,"high":508,"low":375,"close":373,"change":393,"percent_change":789,"volume":790,"transactions":9,"vwap":373},"2026-05-19",0.89,140900,{"date":792,"open":375,"high":385,"low":400,"close":385,"change":287,"percent_change":386,"volume":793,"transactions":9,"vwap":385},"2026-05-18",141500,{"date":795,"open":407,"high":366,"low":392,"close":383,"change":277,"percent_change":796,"volume":797,"transactions":9,"vwap":383},"2026-05-15",-4.46,204400,{"date":799,"open":383,"high":373,"low":383,"close":385,"change":629,"percent_change":800,"volume":801,"transactions":9,"vwap":385},"2026-05-14",5.66,110100,{"date":803,"open":383,"high":546,"low":399,"close":392,"change":454,"percent_change":804,"volume":805,"transactions":9,"vwap":392},"2026-05-13",-2.75,300300,{"date":807,"open":407,"high":385,"low":383,"close":546,"change":376,"percent_change":808,"volume":809,"transactions":9,"vwap":546},"2026-05-12",-0.91,141300,{"date":811,"open":373,"high":506,"low":546,"close":407,"change":238,"percent_change":238,"volume":812,"transactions":9,"vwap":407},"2026-05-11",171800,{"date":814,"open":615,"high":815,"low":407,"close":407,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":407},"2026-05-08",1.23,-0.09,-7.56,388500,{"date":820,"open":392,"high":821,"low":399,"close":615,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":615},"2026-05-07",1.26,0.14,13.33,458900,{"date":826,"open":366,"high":366,"low":399,"close":399,"change":539,"percent_change":827,"volume":828,"transactions":9,"vwap":399},"2026-05-06",-3.67,391100,{"date":830,"open":373,"high":366,"low":383,"close":546,"change":376,"percent_change":808,"volume":831,"transactions":9,"vwap":546},"2026-05-05",395200,{"date":833,"open":488,"high":657,"low":407,"close":407,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":407},"2026-05-04",-0.08,-6.78,508000,{"date":838,"open":815,"high":839,"low":496,"close":488,"change":277,"percent_change":840,"volume":841,"transactions":9,"vwap":488},"2026-05-01",1.25,-4.07,374000,{"date":843,"open":614,"high":821,"low":628,"close":815,"change":238,"percent_change":238,"volume":844,"transactions":9,"vwap":815},"2026-04-30",217000,{"date":846,"open":847,"high":848,"low":488,"close":815,"change":490,"percent_change":849,"volume":850,"transactions":9,"vwap":815},"2026-04-29",1.29,1.3,-5.38,269300,{"date":852,"open":853,"high":853,"low":847,"close":848,"change":376,"percent_change":854,"volume":855,"transactions":9,"vwap":848},"2026-04-28",1.33,-0.76,82300,{"date":857,"open":848,"high":853,"low":848,"close":669,"change":238,"percent_change":238,"volume":858,"transactions":9,"vwap":669},"2026-04-27",167000,{"date":860,"open":848,"high":656,"low":861,"close":669,"change":393,"percent_change":862,"volume":863,"transactions":9,"vwap":669},"2026-04-24",1.28,0.77,96200,{"date":865,"open":853,"high":866,"low":848,"close":848,"change":145,"percent_change":867,"volume":868,"transactions":9,"vwap":848},"2026-04-23",1.36,-1.52,136300,{"date":870,"open":853,"high":866,"low":669,"close":871,"change":145,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-04-22",1.32,-1.49,124500,{"date":875,"open":866,"high":876,"low":853,"close":656,"change":539,"percent_change":877,"volume":878,"transactions":9,"vwap":656},"2026-04-21",1.38,-2.9,139900,{"date":880,"open":662,"high":881,"low":662,"close":876,"change":499,"percent_change":882,"volume":883,"transactions":9,"vwap":876},"2026-04-20",1.41,1.47,505200,{"date":885,"open":866,"high":866,"low":853,"close":866,"change":499,"percent_change":886,"volume":887,"transactions":9,"vwap":866},"2026-04-17",1.49,263300,{"date":889,"open":853,"high":662,"low":669,"close":656,"change":393,"percent_change":890,"volume":891,"transactions":9,"vwap":656},"2026-04-16",0.75,163000,{"date":893,"open":871,"high":656,"low":669,"close":853,"change":238,"percent_change":238,"volume":894,"transactions":9,"vwap":853},"2026-04-15",161100,{"date":896,"open":853,"high":656,"low":848,"close":853,"change":376,"percent_change":897,"volume":898,"transactions":9,"vwap":853},"2026-04-14",-0.75,134400,{"date":900,"open":656,"high":662,"low":669,"close":656,"change":393,"percent_change":890,"volume":901,"transactions":9,"vwap":656},"2026-04-13",172500,{"date":903,"open":848,"high":656,"low":848,"close":853,"change":393,"percent_change":904,"volume":905,"transactions":9,"vwap":853},"2026-04-10",0.76,129100,{"date":907,"open":669,"high":656,"low":669,"close":871,"change":145,"percent_change":872,"volume":908,"transactions":9,"vwap":871},"2026-04-09",180000,{"date":910,"open":871,"high":662,"low":871,"close":656,"change":408,"percent_change":911,"volume":912,"transactions":9,"vwap":656},"2026-04-08",2.29,447300,{"date":914,"open":861,"high":656,"low":861,"close":669,"change":499,"percent_change":915,"volume":916,"transactions":9,"vwap":669},"2026-04-07",1.55,350900,{"date":918,"open":847,"high":656,"low":861,"close":847,"change":376,"percent_change":95,"volume":919,"transactions":9,"vwap":847},"2026-04-06",171100,{"date":921,"open":815,"high":848,"low":496,"close":848,"change":559,"percent_change":922,"volume":923,"transactions":9,"vwap":848},"2026-04-02",3.17,270100,{"date":925,"open":848,"high":853,"low":489,"close":821,"change":454,"percent_change":926,"volume":927,"transactions":9,"vwap":821},"2026-04-01",-2.33,340900,{"date":929,"open":620,"high":871,"low":620,"close":847,"change":499,"percent_change":930,"volume":931,"transactions":9,"vwap":847},"2026-03-31",1.57,170000,{"date":933,"open":861,"high":861,"low":657,"close":620,"change":238,"percent_change":238,"volume":934,"transactions":9,"vwap":620},"2026-03-30",236400,{"date":936,"open":861,"high":848,"low":821,"close":620,"change":145,"percent_change":937,"volume":938,"transactions":9,"vwap":620},"2026-03-27",-1.55,194400,{"date":940,"open":662,"high":941,"low":847,"close":847,"change":834,"percent_change":942,"volume":943,"transactions":9,"vwap":847},"2026-03-26",1.39,-5.84,230800,{"date":945,"open":946,"high":946,"low":866,"close":947,"change":490,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-03-25",1.44,1.37,-4.86,325700,{"date":951,"open":952,"high":953,"low":954,"close":946,"change":376,"percent_change":167,"volume":955,"transactions":9,"vwap":946},"2026-03-24",1.43,1.46,1.4,1618900,{"date":957,"open":958,"high":959,"low":876,"close":960,"change":408,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-03-23",1.42,1.48,1.45,2.11,1344300,{"date":964,"open":954,"high":965,"low":656,"close":958,"change":393,"percent_change":966,"volume":967,"transactions":9,"vwap":958},"2026-03-20",1.5,0.71,2348200,{"date":969,"open":861,"high":881,"low":861,"close":881,"change":21,"percent_change":970,"volume":971,"transactions":9,"vwap":881},"2026-03-19",6.82,1190100,{"date":973,"open":848,"high":866,"low":861,"close":871,"change":376,"percent_change":897,"volume":974,"transactions":9,"vwap":871},"2026-03-18",1033200,{"date":976,"open":861,"high":881,"low":620,"close":853,"change":287,"percent_change":977,"volume":978,"transactions":9,"vwap":853},"2026-03-17",3.91,477300,{"date":980,"open":847,"high":947,"low":861,"close":861,"change":376,"percent_change":981,"volume":982,"transactions":9,"vwap":861},"2026-03-16",-0.78,408500,{"date":984,"open":662,"high":866,"low":861,"close":847,"change":454,"percent_change":985,"volume":986,"transactions":9,"vwap":847},"2026-03-13",-2.27,261100,{"date":988,"open":848,"high":876,"low":848,"close":871,"change":376,"percent_change":897,"volume":989,"transactions":9,"vwap":871},"2026-03-12",392300,{"date":991,"open":656,"high":662,"low":871,"close":853,"change":376,"percent_change":897,"volume":992,"transactions":9,"vwap":853},"2026-03-11",336700,{"date":994,"open":669,"high":954,"low":669,"close":656,"change":238,"percent_change":238,"volume":995,"transactions":9,"vwap":656},"2026-03-10",302600,{"date":997,"open":821,"high":941,"low":839,"close":656,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":656},"2026-03-09",0.1,8.06,315600,{"date":1002,"open":839,"high":847,"low":815,"close":657,"change":454,"percent_change":1003,"volume":1004,"transactions":9,"vwap":657},"2026-03-06",-2.36,212100,{"date":1006,"open":871,"high":656,"low":821,"close":620,"change":490,"percent_change":1007,"volume":1008,"transactions":9,"vwap":620},"2026-03-05",-5.22,199000,{"date":1010,"open":853,"high":876,"low":871,"close":656,"change":499,"percent_change":1011,"volume":1012,"transactions":9,"vwap":656},"2026-03-04",1.52,216900,{"date":1014,"open":848,"high":662,"low":848,"close":871,"change":376,"percent_change":897,"volume":1015,"transactions":9,"vwap":871},"2026-03-03",201200,{"date":1017,"open":821,"high":662,"low":821,"close":853,"change":642,"percent_change":1018,"volume":1019,"transactions":9,"vwap":853},"2026-03-02",6.4,182800,{"date":1021,"open":861,"high":669,"low":839,"close":839,"change":277,"percent_change":1022,"volume":1023,"transactions":9,"vwap":839},"2026-02-27",-3.85,177400,{"date":1025,"open":853,"high":656,"low":861,"close":848,"change":539,"percent_change":1026,"volume":1027,"transactions":9,"vwap":848},"2026-02-26",-2.99,274100,{"date":1029,"open":871,"high":662,"low":848,"close":656,"change":408,"percent_change":911,"volume":1030,"transactions":9,"vwap":656},"2026-02-25",122300,{"date":1032,"open":848,"high":853,"low":847,"close":669,"change":393,"percent_change":862,"volume":1033,"transactions":9,"vwap":669},"2026-02-24",115300,{"date":1035,"open":620,"high":947,"low":620,"close":848,"change":559,"percent_change":922,"volume":1036,"transactions":9,"vwap":848},"2026-02-23",173400,{"date":1038,"open":866,"high":941,"low":839,"close":821,"change":651,"percent_change":1039,"volume":1040,"transactions":9,"vwap":821},"2026-02-20",-8.03,311000,{"date":1042,"open":876,"high":958,"low":662,"close":947,"change":376,"percent_change":1043,"volume":1044,"transactions":9,"vwap":947},"2026-02-19",-0.72,155400,{"date":1046,"open":876,"high":958,"low":947,"close":876,"change":145,"percent_change":1047,"volume":1048,"transactions":9,"vwap":876},"2026-02-18",-1.43,69400,{"date":1050,"open":954,"high":946,"low":947,"close":954,"change":408,"percent_change":1051,"volume":1052,"transactions":9,"vwap":954},"2026-02-17",2.19,124900,{"date":1054,"open":954,"high":952,"low":853,"close":947,"change":277,"percent_change":1055,"volume":1056,"transactions":9,"vwap":947},"2026-02-13",-3.52,315100,{"date":1058,"open":965,"high":965,"low":881,"close":958,"change":277,"percent_change":1059,"volume":1060,"transactions":9,"vwap":958},"2026-02-12",-3.4,80800,{"date":1062,"open":960,"high":965,"low":960,"close":882,"change":559,"percent_change":700,"volume":1063,"transactions":9,"vwap":882},"2026-02-11",117200,{"date":1065,"open":958,"high":953,"low":958,"close":952,"change":376,"percent_change":167,"volume":1066,"transactions":9,"vwap":952},"2026-02-10",72600,{"date":1068,"open":965,"high":965,"low":946,"close":946,"change":751,"percent_change":734,"volume":1069,"transactions":9,"vwap":946},"2026-02-09",114400,{"date":1071,"open":958,"high":1072,"low":954,"close":965,"change":998,"percent_change":1073,"volume":1074,"transactions":9,"vwap":965},"2026-02-06",1.51,7.14,366400,{"date":1076,"open":1077,"high":1077,"low":941,"close":954,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":954},"2026-02-05",1.6,-0.2,-12.5,357600,{"date":1082,"open":1083,"high":1084,"low":915,"close":1077,"change":145,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1077},"2026-02-04",1.63,1.65,-1.23,174100,{"date":1088,"open":1089,"high":1090,"low":1072,"close":1091,"change":499,"percent_change":839,"volume":1092,"transactions":9,"vwap":1091},"2026-02-03",1.58,1.64,1.62,187600,{"date":1094,"open":915,"high":1083,"low":1095,"close":1077,"change":629,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1077},"2026-02-02",1.54,3.9,223900,{"date":1099,"open":1100,"high":930,"low":1072,"close":1095,"change":376,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1095},"2026-01-30",1.53,-0.65,268800,{"date":1104,"open":1095,"high":1089,"low":1072,"close":915,"change":499,"percent_change":669,"volume":1105,"transactions":9,"vwap":915},"2026-01-29",161200,{"date":1107,"open":1089,"high":1108,"low":1011,"close":1100,"change":539,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1100},"2026-01-28",1.59,-2.55,59000,{"date":1112,"open":1072,"high":1089,"low":1072,"close":930,"change":559,"percent_change":1113,"volume":1114,"transactions":9,"vwap":930},"2026-01-27",2.61,68700,{"date":1116,"open":930,"high":1089,"low":1011,"close":1100,"change":751,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1100},"2026-01-26",-3.77,69800,{"date":1120,"open":1077,"high":1090,"low":1121,"close":1108,"change":376,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1108},"2026-01-23",1.56,-0.62,106300,{"date":1125,"open":1084,"high":1084,"low":1121,"close":1077,"change":277,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1077},"2026-01-22",-3.03,120500,{"date":1129,"open":1011,"high":1130,"low":1011,"close":1084,"change":822,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1084},"2026-01-21",1.66,9.27,179500,{"date":1134,"open":965,"high":1121,"low":965,"close":1072,"change":834,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1072},"2026-01-20",-5.03,256300,{"date":1138,"open":1139,"high":1130,"low":930,"close":1108,"change":454,"percent_change":693,"volume":1140,"transactions":9,"vwap":1108},"2026-01-16",1.61,231600,{"date":1142,"open":965,"high":1090,"low":965,"close":1091,"change":998,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1091},"2026-01-15",6.58,105900,{"date":1146,"open":1089,"high":1089,"low":1072,"close":1011,"change":539,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1011},"2026-01-14",-2.56,195700,{"date":1150,"open":1090,"high":1084,"low":1121,"close":1121,"change":834,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1121},"2026-01-13",-4.88,138900,{"date":1154,"open":1077,"high":1084,"low":1121,"close":1090,"change":145,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1090},"2026-01-12",-1.2,224300,{"date":1158,"open":520,"high":520,"low":1083,"close":1130,"change":238,"percent_change":238,"volume":1159,"transactions":9,"vwap":1130},"2026-01-09",111600,{"date":1161,"open":915,"high":1162,"low":915,"close":1130,"change":998,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1130},"2026-01-08",1.69,6.41,242700,{"date":1166,"open":1083,"high":1130,"low":915,"close":1121,"change":490,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1121},"2026-01-07",-4.29,153900,{"date":1170,"open":1139,"high":1084,"low":915,"close":1083,"change":499,"percent_change":657,"volume":1171,"transactions":9,"vwap":1083},"2026-01-06",248200,{"date":1173,"open":1174,"high":520,"low":1139,"close":1139,"change":751,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1139},"2026-01-05",1.7,-3.59,285000,{"date":1178,"open":1179,"high":1180,"low":1130,"close":621,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":621},"2026-01-02",1.81,1.83,-0.15,-8.24,119700,{"date":1185,"open":1179,"high":1186,"low":520,"close":1187,"change":238,"percent_change":238,"volume":1188,"transactions":9,"vwap":1187},"2025-12-31",1.85,1.82,165900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1187,"change":454,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1187},"2025-12-30",1.86,1.88,1.76,-1.62,124100,{"date":1197,"open":520,"high":1191,"low":1198,"close":1186,"change":642,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1186},"2025-12-29",1.74,4.52,131900,{"date":1202,"open":1090,"high":1203,"low":1108,"close":533,"change":998,"percent_change":1204,"volume":1205,"transactions":9,"vwap":533},"2025-12-26",1.79,5.99,165600,{"date":1207,"open":1208,"high":1208,"low":1130,"close":621,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":621},"2025-12-24",1.84,-0.16,-8.74,138400,{"date":1213,"open":1179,"high":1214,"low":1215,"close":1180,"change":238,"percent_change":238,"volume":1216,"transactions":9,"vwap":1180},"2025-12-23",1.91,1.78,175300,{"date":1218,"open":1191,"high":1219,"low":1179,"close":1180,"change":816,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1180},"2025-12-22",1.93,-4.69,381000,{"date":1223,"open":1180,"high":25,"low":1215,"close":1224,"change":642,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-12-19",1.92,4.35,2914900,{"date":1228,"open":500,"high":1229,"low":500,"close":1208,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1208},"2025-12-18",1.87,0.12,6.98,498100,{"date":1234,"open":500,"high":1186,"low":621,"close":500,"change":238,"percent_change":238,"volume":1235,"transactions":9,"vwap":500},"2025-12-17",411900,{"date":1237,"open":1090,"high":1198,"low":930,"close":500,"change":629,"percent_change":1238,"volume":1239,"transactions":9,"vwap":500},"2025-12-16",3.61,194100,{"date":1241,"open":1198,"high":1193,"low":1139,"close":1130,"change":834,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1130},"2025-12-15",-4.6,290700,{"date":1245,"open":621,"high":1246,"low":1089,"close":1198,"change":21,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1198},"2025-12-12",1.8,5.45,735700,{"date":1250,"open":930,"high":1174,"low":1011,"close":1084,"change":642,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1084},"2025-12-11",5.1,532900,{"date":1254,"open":946,"high":1139,"low":946,"close":930,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":930},"2025-12-10",0.13,9.03,482900,{"date":1259,"open":947,"high":965,"low":656,"close":946,"change":71,"percent_change":1260,"volume":1261,"transactions":9,"vwap":946},"2025-12-09",5.11,400000,{"date":1263,"open":866,"high":954,"low":656,"close":947,"change":393,"percent_change":1264,"volume":1265,"transactions":9,"vwap":947},"2025-12-08",0.74,230500,{"date":1267,"open":656,"high":941,"low":871,"close":866,"change":393,"percent_change":1264,"volume":1268,"transactions":9,"vwap":866},"2025-12-05",111000,{"date":1270,"open":853,"high":876,"low":669,"close":662,"change":393,"percent_change":890,"volume":1271,"transactions":9,"vwap":662},"2025-12-04",153700,{"date":1273,"open":853,"high":866,"low":861,"close":656,"change":393,"percent_change":890,"volume":1274,"transactions":9,"vwap":656},"2025-12-03",156400,{"date":1276,"open":871,"high":662,"low":848,"close":853,"change":408,"percent_change":1277,"volume":1278,"transactions":9,"vwap":853},"2025-12-02",2.31,72100,{"date":1280,"open":881,"high":881,"low":821,"close":848,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":848},"2025-12-01",-0.13,-9.09,161300,{"date":1285,"open":866,"high":946,"low":662,"close":952,"change":287,"percent_change":1286,"volume":1287,"transactions":9,"vwap":952},"2025-11-28",3.62,123800,{"date":1289,"open":656,"high":954,"low":848,"close":876,"change":238,"percent_change":238,"volume":1290,"transactions":9,"vwap":876},"2025-11-26",359000,{"date":1292,"open":847,"high":881,"low":839,"close":876,"change":21,"percent_change":1231,"volume":1293,"transactions":9,"vwap":876},"2025-11-25",333400,{"date":1295,"open":620,"high":669,"low":815,"close":847,"change":287,"percent_change":1296,"volume":1297,"transactions":9,"vwap":847},"2025-11-24",4.03,239100,{"date":1299,"open":496,"high":821,"low":496,"close":657,"change":629,"percent_change":1300,"volume":1301,"transactions":9,"vwap":657},"2025-11-21",5.08,119800,{"date":1303,"open":839,"high":620,"low":496,"close":488,"change":539,"percent_change":1304,"volume":1305,"transactions":9,"vwap":488},"2025-11-20",-3.28,134600,{"date":1307,"open":496,"high":839,"low":373,"close":614,"change":287,"percent_change":1308,"volume":1309,"transactions":9,"vwap":614},"2025-11-19",4.27,266100,{"date":1311,"open":407,"high":496,"low":407,"close":496,"change":71,"percent_change":1312,"volume":1313,"transactions":9,"vwap":496},"2025-11-18",6.36,218000,{"date":1315,"open":407,"high":375,"low":383,"close":407,"change":376,"percent_change":482,"volume":1316,"transactions":9,"vwap":407},"2025-11-17",155800,{"date":1318,"open":546,"high":375,"low":399,"close":375,"change":499,"percent_change":1180,"volume":1319,"transactions":9,"vwap":375},"2025-11-14",234600,{"date":1321,"open":399,"high":657,"low":399,"close":546,"change":393,"percent_change":253,"volume":1322,"transactions":9,"vwap":546},"2025-11-13",285200,{"date":1324,"open":400,"high":366,"low":400,"close":400,"change":238,"percent_change":238,"volume":1325,"transactions":9,"vwap":400},"2025-11-12",214400,{"date":1327,"open":373,"high":366,"low":400,"close":400,"change":751,"percent_change":1328,"volume":1329,"transactions":9,"vwap":400},"2025-11-11",-5.26,185800,{"date":1331,"open":373,"high":488,"low":407,"close":366,"change":393,"percent_change":1332,"volume":1333,"transactions":9,"vwap":366},"2025-11-10",0.88,276700,{"date":1335,"open":407,"high":508,"low":400,"close":373,"change":408,"percent_change":1336,"volume":1337,"transactions":9,"vwap":373},"2025-11-07",2.73,226200,{"date":1339,"open":506,"high":496,"low":546,"close":407,"change":490,"percent_change":1340,"volume":1341,"transactions":9,"vwap":407},"2025-11-06",-5.98,307500,{"date":1343,"open":489,"high":657,"low":508,"close":496,"change":454,"percent_change":1344,"volume":1345,"transactions":9,"vwap":496},"2025-11-05",-2.5,239600,{"date":1347,"open":614,"high":657,"low":496,"close":489,"change":454,"percent_change":1348,"volume":1349,"transactions":9,"vwap":489},"2025-11-04",-2.44,296400,{"date":1351,"open":615,"high":657,"low":385,"close":815,"change":559,"percent_change":1352,"volume":1353,"transactions":9,"vwap":815},"2025-11-03",3.36,456400,{"date":1355,"open":815,"high":620,"low":508,"close":615,"change":145,"percent_change":1356,"volume":1357,"transactions":9,"vwap":615},"2025-10-31",-1.65,344700,{"date":1359,"open":489,"high":839,"low":488,"close":628,"change":559,"percent_change":1360,"volume":1361,"transactions":9,"vwap":628},"2025-10-30",3.42,295200,{"date":1363,"open":657,"high":839,"low":508,"close":496,"change":834,"percent_change":1364,"volume":1365,"transactions":9,"vwap":496},"2025-10-29",-6.4,433100,{"date":1367,"open":815,"high":853,"low":815,"close":839,"change":499,"percent_change":1083,"volume":1368,"transactions":9,"vwap":839},"2025-10-28",290100,{"date":1370,"open":941,"high":941,"low":489,"close":815,"change":1281,"percent_change":1371,"volume":1372,"transactions":9,"vwap":815},"2025-10-27",-9.56,509100,{"date":1374,"open":954,"high":953,"low":853,"close":866,"change":499,"percent_change":886,"volume":1375,"transactions":9,"vwap":866},"2025-10-24",292200,{"date":1377,"open":946,"high":953,"low":848,"close":656,"change":651,"percent_change":1378,"volume":1379,"transactions":9,"vwap":656},"2025-10-23",-7.59,255000,{"date":1381,"open":947,"high":953,"low":848,"close":960,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":960},"2025-10-22",0.16,12.4,854300,{"date":1386,"open":853,"high":662,"low":847,"close":847,"change":277,"percent_change":1387,"volume":1388,"transactions":9,"vwap":847},"2025-10-21",-3.73,153000,{"date":1390,"open":821,"high":656,"low":657,"close":656,"change":642,"percent_change":1391,"volume":1392,"transactions":9,"vwap":656},"2025-10-20",6.35,117300,{"date":1394,"open":628,"high":861,"low":615,"close":821,"change":287,"percent_change":1395,"volume":1396,"transactions":9,"vwap":821},"2025-10-17",4.13,294600,{"date":1398,"open":871,"high":662,"low":628,"close":628,"change":688,"percent_change":1399,"volume":1400,"transactions":9,"vwap":628},"2025-10-16",-7.63,183000,{"date":1402,"open":871,"high":662,"low":821,"close":669,"change":376,"percent_change":854,"volume":1403,"transactions":9,"vwap":669},"2025-10-15",120100,{"date":1405,"open":821,"high":853,"low":821,"close":871,"change":559,"percent_change":1406,"volume":1407,"transactions":9,"vwap":871},"2025-10-14",3.12,144400,{"date":1409,"open":620,"high":669,"low":657,"close":861,"change":499,"percent_change":1108,"volume":1410,"transactions":9,"vwap":861},"2025-10-13",92900,{"date":1412,"open":847,"high":853,"low":815,"close":821,"change":539,"percent_change":1413,"volume":1414,"transactions":9,"vwap":821},"2025-10-10",-3.08,367100,{"date":1416,"open":847,"high":662,"low":847,"close":848,"change":238,"percent_change":238,"volume":1417,"transactions":9,"vwap":848},"2025-10-09",114600,{"date":1419,"open":620,"high":656,"low":657,"close":848,"change":393,"percent_change":1420,"volume":1421,"transactions":9,"vwap":848},"2025-10-08",0.78,345300,{"date":1423,"open":853,"high":876,"low":821,"close":847,"change":751,"percent_change":1424,"volume":1425,"transactions":9,"vwap":847},"2025-10-07",-4.44,136800,{"date":1427,"open":876,"high":952,"low":853,"close":662,"change":499,"percent_change":965,"volume":1428,"transactions":9,"vwap":662},"2025-10-06",134700,{"date":1430,"open":848,"high":866,"low":848,"close":853,"change":393,"percent_change":904,"volume":1431,"transactions":9,"vwap":853},"2025-10-03",148100,{"date":1433,"open":848,"high":853,"low":839,"close":871,"change":499,"percent_change":1095,"volume":1434,"transactions":9,"vwap":871},"2025-10-02",142600,{"date":1436,"open":669,"high":656,"low":620,"close":848,"change":238,"percent_change":238,"volume":1417,"transactions":9,"vwap":848},"2025-10-01",{"date":1438,"open":861,"high":853,"low":489,"close":848,"change":238,"percent_change":238,"volume":1439,"transactions":9,"vwap":848},"2025-09-30",235400,{"date":1441,"open":656,"high":941,"low":861,"close":848,"change":539,"percent_change":1026,"volume":1442,"transactions":9,"vwap":848},"2025-09-29",144200,{"date":1444,"open":662,"high":952,"low":847,"close":656,"change":499,"percent_change":1011,"volume":1445,"transactions":9,"vwap":656},"2025-09-26",195100,{"date":1447,"open":662,"high":941,"low":669,"close":871,"change":277,"percent_change":1448,"volume":1449,"transactions":9,"vwap":871},"2025-09-25",-3.65,130600,{"date":1451,"open":941,"high":954,"low":871,"close":947,"change":376,"percent_change":1043,"volume":1452,"transactions":9,"vwap":947},"2025-09-24",107000,{"date":1454,"open":853,"high":952,"low":853,"close":876,"change":559,"percent_change":1455,"volume":1456,"transactions":9,"vwap":876},"2025-09-23",2.99,208000,{"date":1458,"open":941,"high":881,"low":848,"close":656,"change":816,"percent_change":1459,"volume":1460,"transactions":9,"vwap":656},"2025-09-22",-6.29,330500,{"date":1462,"open":953,"high":886,"low":941,"close":952,"change":454,"percent_change":1463,"volume":1464,"transactions":9,"vwap":952},"2025-09-19",-2.05,1519100,{"date":1466,"open":959,"high":1100,"low":947,"close":953,"change":376,"percent_change":1467,"volume":1468,"transactions":9,"vwap":953},"2025-09-18",-0.68,252400,{"date":1470,"open":946,"high":1011,"low":958,"close":882,"change":408,"percent_change":1471,"volume":1472,"transactions":9,"vwap":882},"2025-09-17",2.08,232200,{"date":1474,"open":958,"high":953,"low":958,"close":946,"change":393,"percent_change":1475,"volume":1476,"transactions":9,"vwap":946},"2025-09-16",0.7,126700,{"date":1478,"open":952,"high":886,"low":881,"close":952,"change":238,"percent_change":238,"volume":1479,"transactions":9,"vwap":952},"2025-09-15",117700,{"date":1481,"open":965,"high":1072,"low":958,"close":952,"change":751,"percent_change":1482,"volume":1483,"transactions":9,"vwap":952},"2025-09-12",-4.03,116900,{"date":1485,"open":946,"high":965,"low":958,"close":886,"change":287,"percent_change":1486,"volume":1487,"transactions":9,"vwap":886},"2025-09-11",3.47,347800,{"date":1489,"open":866,"high":959,"low":866,"close":946,"change":629,"percent_change":1225,"volume":1490,"transactions":9,"vwap":946},"2025-09-10",176200,{"date":1492,"open":876,"high":953,"low":853,"close":876,"change":376,"percent_change":1043,"volume":1493,"transactions":9,"vwap":876},"2025-09-09",159700,{"date":1495,"open":953,"high":959,"low":656,"close":941,"change":277,"percent_change":1496,"volume":1497,"transactions":9,"vwap":941},"2025-09-08",-3.47,350600,{"date":1499,"open":960,"high":886,"low":881,"close":946,"change":454,"percent_change":1500,"volume":1501,"transactions":9,"vwap":946},"2025-09-05",-2.04,212200,{"date":1503,"open":882,"high":886,"low":946,"close":882,"change":238,"percent_change":238,"volume":1504,"transactions":9,"vwap":882},"2025-09-04",201800,{"date":1506,"open":959,"high":915,"low":952,"close":882,"change":539,"percent_change":1507,"volume":1508,"transactions":9,"vwap":882},"2025-09-03",-2.65,249600,{"date":1510,"open":959,"high":915,"low":959,"close":1072,"change":393,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1072},"2025-09-02",0.67,210700,{"date":1514,"open":930,"high":930,"low":886,"close":965,"change":751,"percent_change":1022,"volume":1515,"transactions":9,"vwap":965},"2025-08-29",189900,{"date":1517,"open":915,"high":1083,"low":965,"close":1121,"change":287,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1121},"2025-08-28",3.31,99900,{"date":1521,"open":1121,"high":1083,"low":886,"close":1072,"change":834,"percent_change":1135,"volume":1522,"transactions":9,"vwap":1072},"2025-08-27",502700,{"date":1524,"open":1091,"high":1090,"low":1095,"close":1108,"change":238,"percent_change":238,"volume":1525,"transactions":9,"vwap":1108},"2025-08-26",279100,{"date":1527,"open":1130,"high":1198,"low":1095,"close":1108,"change":1281,"percent_change":817,"volume":1528,"transactions":9,"vwap":1108},"2025-08-25",404100,{"date":1530,"open":1121,"high":500,"low":1095,"close":500,"change":663,"percent_change":1531,"volume":1532,"transactions":9,"vwap":500},"2025-08-22",9.55,580300,{"date":1534,"open":1121,"high":1089,"low":965,"close":930,"change":376,"percent_change":1535,"volume":1536,"transactions":9,"vwap":930},"2025-08-21",-0.63,184100,{"date":1538,"open":1108,"high":1084,"low":1121,"close":1089,"change":376,"percent_change":1535,"volume":1539,"transactions":9,"vwap":1089},"2025-08-20",194700,{"date":1541,"open":1089,"high":1083,"low":1072,"close":1108,"change":499,"percent_change":620,"volume":1097,"transactions":9,"vwap":1108},"2025-08-19",{"date":1543,"open":930,"high":621,"low":1095,"close":930,"change":376,"percent_change":1535,"volume":735,"transactions":9,"vwap":930},"2025-08-18",{"date":1545,"open":930,"high":1083,"low":1072,"close":1089,"change":287,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1089},"2025-08-15",3.27,425800,{"date":1549,"open":1077,"high":1162,"low":965,"close":1100,"change":688,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1100},"2025-08-14",-6.13,354500,{"date":1553,"open":621,"high":1193,"low":1108,"close":1083,"change":454,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1083},"2025-08-13",-1.81,330200,{"date":1557,"open":533,"high":1215,"low":1084,"close":1130,"change":539,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1130},"2025-08-12",-2.35,296900,{"date":1561,"open":533,"high":1186,"low":1083,"close":1174,"change":277,"percent_change":1562,"volume":1136,"transactions":9,"vwap":1174},"2025-08-11",-2.86,{"date":1564,"open":520,"high":1203,"low":1083,"close":520,"change":393,"percent_change":1565,"volume":1566,"transactions":9,"vwap":520},"2025-08-08",0.57,297700,{"date":1568,"open":1180,"high":1180,"low":500,"close":1198,"change":688,"percent_change":1569,"volume":992,"transactions":9,"vwap":1198},"2025-08-07",-5.43,{"date":1571,"open":1187,"high":1214,"low":1215,"close":1208,"change":393,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1208},"2025-08-06",0.55,673500,{"date":1575,"open":1193,"high":1224,"low":1162,"close":1180,"change":71,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1180},"2025-08-05",3.98,611000,{"date":1579,"open":915,"high":1203,"low":915,"close":1193,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1193},"2025-08-04",0.23,15.03,516600,{"date":1584,"open":1011,"high":1091,"low":1072,"close":1100,"change":454,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1100},"2025-08-01",-1.92,219500,{"date":1588,"open":1139,"high":1091,"low":915,"close":1121,"change":454,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1121},"2025-07-31",-1.89,187900,{"date":1592,"open":1095,"high":1130,"low":1095,"close":1108,"change":629,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1108},"2025-07-30",3.92,326800,{"date":1596,"open":1089,"high":1077,"low":965,"close":1100,"change":277,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1100},"2025-07-29",-3.16,186500,{"date":1600,"open":1095,"high":1077,"low":959,"close":1089,"change":998,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1089},"2025-07-28",6.76,269600,{"date":1604,"open":1095,"high":1121,"low":953,"close":959,"change":751,"percent_change":1605,"volume":1606,"transactions":9,"vwap":959},"2025-07-25",-3.9,421600,{"date":1608,"open":1077,"high":1091,"low":1011,"close":1095,"change":834,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1095},"2025-07-24",-4.94,560700,{"date":1612,"open":958,"high":621,"low":941,"close":1091,"change":1580,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1091},"2025-07-23",16.55,500500,{"date":1616,"open":958,"high":960,"low":876,"close":941,"change":454,"percent_change":1617,"volume":1618,"transactions":9,"vwap":941},"2025-07-22",-2.11,264600,{"date":1620,"open":952,"high":882,"low":954,"close":958,"change":145,"percent_change":1621,"volume":1622,"transactions":9,"vwap":958},"2025-07-21",-1.39,190000,{"date":1624,"open":886,"high":886,"low":941,"close":946,"change":454,"percent_change":1500,"volume":1625,"transactions":9,"vwap":946},"2025-07-18",383300,{"date":1627,"open":946,"high":959,"low":958,"close":882,"change":408,"percent_change":1471,"volume":1243,"transactions":9,"vwap":882},"2025-07-17",{"date":1629,"open":952,"high":965,"low":958,"close":946,"change":376,"percent_change":167,"volume":1630,"transactions":9,"vwap":946},"2025-07-16",181800,{"date":1632,"open":1072,"high":1072,"low":881,"close":960,"change":539,"percent_change":1633,"volume":1634,"transactions":9,"vwap":960},"2025-07-15",-2.68,208100,{"date":1636,"open":886,"high":1011,"low":960,"close":886,"change":145,"percent_change":1637,"volume":1638,"transactions":9,"vwap":886},"2025-07-14",-1.32,166600,{"date":1640,"open":886,"high":1011,"low":960,"close":1072,"change":376,"percent_change":52,"volume":1641,"transactions":9,"vwap":1072},"2025-07-11",319100,{"date":1643,"open":876,"high":1011,"low":662,"close":1011,"change":1255,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1011},"2025-07-10",9.35,581300,{"date":1647,"open":876,"high":954,"low":662,"close":941,"change":238,"percent_change":238,"volume":1648,"transactions":9,"vwap":941},"2025-07-09",389000,{"date":1650,"open":954,"high":958,"low":848,"close":941,"change":238,"percent_change":238,"volume":1651,"transactions":9,"vwap":941},"2025-07-08",590300,{"date":1653,"open":882,"high":959,"low":656,"close":941,"change":834,"percent_change":1654,"volume":1655,"transactions":9,"vwap":941},"2025-07-07",-5.44,555900,{"date":1657,"open":953,"high":959,"low":881,"close":882,"change":238,"percent_change":238,"volume":1658,"transactions":9,"vwap":882},"2025-07-03",135800,{"date":1660,"open":965,"high":1095,"low":958,"close":882,"change":454,"percent_change":1661,"volume":1547,"transactions":9,"vwap":882},"2025-07-02",-2,{"date":1663,"open":965,"high":915,"low":960,"close":965,"change":145,"percent_change":1637,"volume":1664,"transactions":9,"vwap":965},"2025-07-01",631200,{"date":1666,"open":876,"high":1011,"low":853,"close":1011,"change":663,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1011},"2025-06-30",10.95,898100,{"date":1670,"open":965,"high":915,"low":656,"close":947,"change":454,"percent_change":1671,"volume":1672,"transactions":9,"vwap":947},"2025-06-27",-2.14,7433400,{"date":1674,"open":848,"high":953,"low":620,"close":954,"change":998,"percent_change":1675,"volume":1676,"transactions":9,"vwap":954},"2025-06-26",7.69,1915300,{"date":1678,"open":488,"high":848,"low":506,"close":848,"change":21,"percent_change":1679,"volume":1680,"transactions":9,"vwap":848},"2025-06-25",7.44,798400,{"date":1682,"open":385,"high":839,"low":400,"close":628,"change":712,"percent_change":1683,"volume":1684,"transactions":9,"vwap":628},"2025-06-24",10,1029800,{"date":1686,"open":245,"high":385,"low":711,"close":407,"change":559,"percent_change":1687,"volume":1688,"transactions":9,"vwap":407},"2025-06-23",3.77,1057600,{"date":1690,"open":174,"high":366,"low":682,"close":392,"change":998,"percent_change":1691,"volume":1692,"transactions":9,"vwap":392},"2025-06-20",10.42,4084200,{"date":1694,"open":726,"high":245,"low":1695,"close":670,"change":629,"percent_change":1696,"volume":1697,"transactions":9,"vwap":670},"2025-06-18",0.89999998,6.67,595800,{"date":1699,"open":245,"high":245,"low":1695,"close":1695,"change":688,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1695},"2025-06-17",-10,911300,{"date":1703,"open":423,"high":392,"low":670,"close":174,"change":376,"percent_change":1704,"volume":1705,"transactions":9,"vwap":174},"2025-06-16",-0.99,837200,{"date":1707,"open":546,"high":373,"low":245,"close":245,"change":816,"percent_change":1708,"volume":1709,"transactions":9,"vwap":245},"2025-06-13",-8.18,1196600,{"date":1711,"open":508,"high":488,"low":400,"close":407,"change":490,"percent_change":1340,"volume":1712,"transactions":9,"vwap":407},"2025-06-12",983500,{"date":1714,"open":839,"high":620,"low":385,"close":496,"change":834,"percent_change":1364,"volume":1715,"transactions":9,"vwap":496},"2025-06-11",1125700,{"date":1717,"open":620,"high":847,"low":614,"close":839,"change":145,"percent_change":1718,"volume":1719,"transactions":9,"vwap":839},"2025-06-10",-1.57,596300,{"date":1721,"open":848,"high":848,"low":628,"close":620,"change":238,"percent_change":238,"volume":1722,"transactions":9,"vwap":620},"2025-06-09",830700,{"date":1724,"open":839,"high":861,"low":628,"close":620,"change":642,"percent_change":1725,"volume":1726,"transactions":9,"vwap":620},"2025-06-06",6.72,745800,{"date":1728,"open":839,"high":620,"low":496,"close":615,"change":539,"percent_change":224,"volume":1729,"transactions":9,"vwap":615},"2025-06-05",1106700,{"date":1731,"open":839,"high":946,"low":489,"close":815,"change":629,"percent_change":1732,"volume":1733,"transactions":9,"vwap":815},"2025-06-04",5.13,2376400,{"date":1735,"open":881,"high":946,"low":373,"close":496,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":496},"2025-06-03",-0.26,-18.18,2420000,{"date":1740,"open":960,"high":886,"low":954,"close":952,"change":145,"percent_change":1741,"volume":1742,"transactions":9,"vwap":952},"2025-06-02",-1.38,992100,{"date":1744,"open":1090,"high":1084,"low":952,"close":960,"change":1078,"percent_change":1745,"volume":1746,"transactions":9,"vwap":960},"2025-05-30",-12.12,1279800,{"date":1748,"open":215,"high":215,"low":1083,"close":1084,"change":454,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1084},"2025-05-29",-1.79,1297200,{"date":1752,"open":1352,"high":1360,"low":1130,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-05-28",1.68,-1.75,-51.02,3906100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-05-27",5.32,5.4,3.39,3.43,-1.97,-36.48,1045400,{"date":1767,"open":1768,"high":1204,"low":1769,"close":1760,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1760},"2025-05-23",5.94,5.25,-0.53,-8.94,392400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-05-22",5.67,6.03,5.5,5.93,0.18,3.13,163400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1784,"change":1078,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1784},"2025-05-21",5.75,6.17,5.51,-3.36,133800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":822,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-05-20",5.88,6.2,5.7,5.95,2.41,306900,{"date":1798,"open":1799,"high":1785,"low":1800,"close":1801,"change":21,"percent_change":930,"volume":1802,"transactions":9,"vwap":1801},"2025-05-19",5.41,5.17,5.81,284500,{"date":1804,"open":1800,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":745,"transactions":9,"vwap":1807},"2025-05-16",6.19,5.16,5.72,0.27,4.95,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1247,"change":1704,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1247},"2025-05-15",4.86,6,4.06,-15.37,466600,{"date":1818,"open":1819,"high":1820,"low":1792,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-05-14",6.8,7,6.44,-0.27,-4.02,508200,{"date":1826,"open":1827,"high":177,"low":1827,"close":1828,"change":871,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-05-13",5.39,6.71,24.49,486100,{"date":1832,"open":1833,"high":1794,"low":1834,"close":1827,"change":614,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1827},"2025-05-12",4.25,4.09,29.26,663500,{"date":1838,"open":1839,"high":1840,"low":1834,"close":1841,"change":121,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-05-09",4.3,4.54,4.17,-2.8,153600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-05-08",3.55,4.32,3.5,4.29,0.69,19.17,180600,{"date":1854,"open":1855,"high":764,"low":1855,"close":1856,"change":1808,"percent_change":247,"volume":1144,"transactions":9,"vwap":1856},"2025-05-07",3.06,3.6,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-05-06",2.94,3.4,3.33,0.4,13.65,78600,{"date":1866,"open":1847,"high":1867,"low":1868,"close":1869,"change":1621,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-05-05",4.33,2.9,2.93,-32.18,300100,{"date":1873,"open":1874,"high":1225,"low":1875,"close":1847,"change":1230,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1847},"2025-05-02",4.12,4.01,2.86,121700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":642,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-05-01",4.14,4.4,4,4.2,1.94,100900,{"date":1887,"open":560,"high":1883,"low":1687,"close":1874,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1874},"2025-04-30",0.19,4.83,144500,{"date":1892,"open":1893,"high":1894,"low":764,"close":1895,"change":393,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-04-29",3.86,3.96,3.93,0.26,110500,{"date":1899,"open":1900,"high":1901,"low":1856,"close":1593,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1593},"2025-04-28",3.87,4.24,0.29,7.99,108500,{"date":181,"open":1906,"high":1907,"low":1908,"close":1909,"change":822,"percent_change":1875,"volume":1910,"transactions":9,"vwap":1909},3.49,3.72,3.34,3.63,121900]