[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIEB":3,"homepage-market-summary":29,"stock-historical-SIEB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SIEB","2026-10-08",{"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},"Siebert Financial Corp","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Siebert Financial Corp is a diversified financial services firm engaged in providing brokerage and financial advisory services. The coperates through two segments: Financial Services and Media, Sports and Entertainment. The Financial Services segment mainly operates as a securities broker-dealer and provides brokerage, custody, and clearing services for retail accounts, as well as insurance and advisory services, principal and proprietary trading, market making, securities lending, and investment banking and capital markets services. The Media, Sports and Entertainment segment is engaged in the production and distribution of music and media content, as well as talent management and sports representation. It generates the majority of its revenue from the Financial Services segment.","166","New York, NY",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.22,2.17,2.24,0.05,2.3,7116.084191,279,2.2124,4.14,1.53,47470.31439955777,26.4,11734,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.77,67780,24739548.914289,-35.65,"2025-04-28",[184,185,193,202,211,221,230,238,246,254,260,267,277,285,292,301,310,319,327,337,347,356,365,373,382,391,400,407,414,422,431,440,447,454,462,471,479,486,493,503,513,521,530,538,544,553,561,567,576,582,589,595,601,607,614,621,627,632,638,641,644,647,651,655,659,662,665,669,672,675,679,682,687,693,698,703,708,712,717,721,726,730,735,739,743,747,751,755,760,763,768,771,775,779,784,788,793,797,801,805,809,813,817,821,824,828,832,836,839,842,846,850,853,858,862,865,868,871,874,879,884,887,891,895,899,903,906,910,913,916,920,922,927,930,934,938,942,947,950,955,958,961,966,970,974,978,982,987,991,995,998,1002,1006,1010,1013,1017,1021,1024,1027,1031,1035,1041,1045,1051,1055,1061,1068,1073,1077,1082,1087,1091,1098,1103,1108,1112,1116,1120,1125,1129,1133,1138,1144,1149,1154,1161,1168,1174,1181,1187,1192,1197,1203,1210,1215,1222,1226,1233,1237,1243,1251,1256,1260,1264,1269,1273,1279,1285,1289,1293,1296,1300,1304,1307,1312,1317,1322,1326,1332,1336,1340,1343,1347,1351,1354,1357,1361,1364,1367,1370,1376,1380,1385,1388,1391,1396,1399,1404,1406,1410,1414,1417,1423,1426,1429,1432,1435,1438,1442,1444,1448,1453,1458,1461,1465,1467,1471,1474,1478,1481,1484,1487,1490,1493,1496,1500,1503,1506,1509,1512,1516,1520,1524,1528,1531,1534,1538,1542,1546,1550,1553,1556,1560,1565,1570,1574,1578,1582,1588,1590,1595,1601,1609,1614,1618,1621,1625,1627,1631,1636,1642,1648,1650,1654,1659,1664,1669,1672,1675,1680,1686,1691,1696,1702,1706,1709,1712,1719,1726,1733,1740,1745,1752,1758,1762,1768,1772,1777,1784,1790,1797,1802,1808,1816,1823,1831,1838,1844,1849,1855,1862,1866,1871,1875,1881,1885,1889,1893,1897,1901,1905,1908,1913,1918,1922,1925,1929,1932,1935,1939,1943,1946,1949,1953,1958],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":187,"low":188,"close":17,"change":66,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",2.2,2.16,-2.25,10547.2022,155,2.1714,{"date":194,"open":18,"high":195,"low":196,"close":16,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",2.257,2.21,-0.02,-0.89,6298.5275,128,2.2421,{"date":203,"open":204,"high":205,"low":196,"close":18,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",2.28,2.32,0.04,1.82,65322.136195,943,2.2585,{"date":212,"open":213,"high":214,"low":215,"close":187,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",2.18,2.2525,2.1401,0.02,0.92,23043.5275,760,2.225,{"date":222,"open":223,"high":224,"low":223,"close":213,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",2.14,2.231,0.03,1.4,8228.5275,123,2.1763,{"date":231,"open":232,"high":233,"low":121,"close":232,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",2.15,2.1985,0,23532.684182,265,2.1505,{"date":239,"open":16,"high":240,"low":232,"close":232,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",2.265,-0.08,-3.59,43355.192387,632,2.1902,{"date":247,"open":196,"high":248,"low":188,"close":249,"change":225,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",2.299,2.23,1.36,39511.5275,403,2.2083,{"date":255,"open":249,"high":256,"low":188,"close":187,"change":172,"percent_change":257,"volume":258,"transactions":259,"vwap":187},"2026-09-25",2.2599,-1.35,29841.5275,461,{"date":261,"open":232,"high":262,"low":232,"close":249,"change":19,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",2.35,2.29,42262.697645,410,2.2714,{"date":268,"open":269,"high":270,"low":271,"close":213,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",2.02,2.241,2,0.15,7.39,51817.190504,424,2.1434,{"date":278,"open":16,"high":16,"low":269,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",2.03,-0.18,-8.14,74148.770414,916,2.1293,{"date":286,"open":287,"high":287,"low":196,"close":196,"change":280,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",2.39,-7.53,20409.5275,475,2.2737,{"date":293,"open":20,"high":294,"low":295,"close":287,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",2.4,2.27,0.065,2.8,58997.469347,799,2.3729,{"date":302,"open":20,"high":303,"low":204,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",2.33,2.325,0.025,1.09,10263.190198,379,2.3128,{"date":311,"open":312,"high":313,"low":263,"close":20,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",2.38,2.3889,-0.1,-4.17,19073.728692,433,2.3198,{"date":320,"open":321,"high":321,"low":287,"close":294,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",2.5,-0.12,-4.76,19472.5275,700,2.4217,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":280,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",2.67,2.675,2.46,2.52,-6.67,75681.594526,667,2.5649,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":172,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",2.73,2.75,2.62,2.7,-1.1,56190.438126,540,2.7235,{"date":348,"open":349,"high":339,"low":350,"close":339,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",2.6,2.54,0.14,5.41,32698.657634,613,2.6553,{"date":357,"open":358,"high":359,"low":360,"close":358,"change":197,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",2.59,2.6503,2.55,-0.77,26027.01194,399,2.5994,{"date":366,"open":350,"high":340,"low":321,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",2.61,0.08,3.16,144449.086972,1309,2.6129,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":368,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",2.45,2.605,2.53,3.27,102659.880245,953,2.5318,{"date":383,"open":384,"high":360,"low":385,"close":375,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",2.47,2.4301,-0.01,-0.41,61297.704301,645,2.4915,{"date":392,"open":332,"high":393,"low":394,"close":331,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",2.63,2.44,-0.04,-1.6,182427.371553,1389,2.5304,{"date":401,"open":16,"high":377,"low":223,"close":321,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",0.28,12.61,186453.835781,1399,2.3718,{"date":408,"open":188,"high":409,"low":188,"close":16,"change":225,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",2.2888,1.37,227505.413028,1083,2.2343,{"date":415,"open":416,"high":263,"low":416,"close":73,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",1.98,0.22,11.17,1270690.628565,1668,1.9658,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":66,"percent_change":428,"volume":429,"transactions":93,"vwap":430},"2026-08-27",2.05,2.06,1.965,1.97,-2.48,34502.7562,2.0133,{"date":432,"open":433,"high":433,"low":434,"close":269,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",2.09,1.995,-0.06,-2.88,24093.7562,339,2.0241,{"date":441,"open":433,"high":232,"low":269,"close":442,"change":172,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",2.08,-1.42,23264.87,246,2.0718,{"date":448,"open":425,"high":232,"low":449,"close":121,"change":368,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",2.025,3.94,80324.0132,711,2.1066,{"date":455,"open":456,"high":456,"low":426,"close":279,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",2.1,-0.07,-3.33,73342.889,493,2.0272,{"date":463,"open":442,"high":464,"low":465,"close":456,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",2.105,2.04,0.07,3.45,80365.9388,477,2.0839,{"date":472,"open":465,"high":473,"low":474,"close":279,"change":386,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",2.07,1.91,-0.49,69625.785517,555,2.0171,{"date":480,"open":223,"high":223,"low":481,"close":465,"change":51,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",1.9,5.15,769457.312661,7226,2.1154,{"date":487,"open":488,"high":426,"low":474,"close":488,"change":216,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",1.94,1.04,53051.825,617,1.9394,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":216,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",1.88,1.9699,1.8603,1.92,1.05,26334.448924,383,1.9262,{"date":504,"open":505,"high":506,"low":507,"close":481,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",1.77,1.9892,1.765,0.17,9.83,109870.144548,527,1.9214,{"date":514,"open":207,"high":207,"low":515,"close":516,"change":19,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",1.71,1.73,2.98,45356.044823,322,1.7526,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",1.66,1.68,0.01,0.6,6704.309,110,1.6685,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":234,"percent_change":234,"volume":535,"transactions":536,"vwap":537},"2026-08-10",1.65,1.6701,1.67,1322.012704,114,1.6715,{"date":539,"open":532,"high":540,"low":532,"close":534,"change":525,"percent_change":526,"volume":541,"transactions":542,"vwap":543},"2026-08-07",1.69,5801.309,93,1.6767,{"date":545,"open":546,"high":547,"low":548,"close":523,"change":19,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",1.6099,1.675,1.6,3.11,18851.012265,432,1.6366,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":525,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",1.59,1.61,0.62,6432.3192,154,1.6019,{"date":562,"open":523,"high":524,"low":548,"close":548,"change":563,"percent_change":564,"volume":565,"transactions":460,"vwap":566},"2026-08-04",-0.09,-5.33,22774.060838,1.6288,{"date":568,"open":569,"high":570,"low":569,"close":540,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",1.64,1.7,0.06,3.68,8066.847007,466,1.6672,{"date":577,"open":578,"high":569,"low":556,"close":579,"change":225,"percent_change":495,"volume":580,"transactions":22,"vwap":581},"2026-07-31",1.62,1.63,6333.089076,1.624,{"date":583,"open":555,"high":584,"low":555,"close":548,"change":386,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",1.6298,-0.62,6434.309,183,1.611,{"date":590,"open":555,"high":591,"low":592,"close":556,"change":525,"percent_change":557,"volume":593,"transactions":445,"vwap":594},"2026-07-29",1.6394,1.585,8491.136863,1.6118,{"date":596,"open":540,"high":540,"low":25,"close":548,"change":435,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",-3.61,22546.209,275,1.6162,{"date":602,"open":570,"high":603,"low":523,"close":523,"change":234,"percent_change":234,"volume":604,"transactions":605,"vwap":606},"2026-07-27",1.7001,32014.699528,400,1.7289,{"date":608,"open":609,"high":609,"low":532,"close":523,"change":435,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",1.75,-3.49,25596.309,291,1.6674,{"date":615,"open":556,"high":616,"low":556,"close":616,"change":466,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",1.72,4.24,61721.911409,842,1.6906,{"date":622,"open":523,"high":523,"low":532,"close":532,"change":386,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",-0.6,16438.309,171,1.655,{"date":628,"open":534,"high":524,"low":532,"close":523,"change":234,"percent_change":234,"volume":629,"transactions":630,"vwap":631},"2026-07-21",5388.3164,199,1.6657,{"date":633,"open":523,"high":547,"low":523,"close":523,"change":197,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",-1.19,4719.309,237,1.669,{"date":639,"open":532,"high":524,"low":532,"close":524,"change":225,"percent_change":207,"volume":640,"transactions":9,"vwap":524},"2026-07-17",22000,{"date":642,"open":523,"high":523,"low":569,"close":532,"change":172,"percent_change":101,"volume":643,"transactions":9,"vwap":532},"2026-07-16",35200,{"date":645,"open":534,"high":540,"low":523,"close":524,"change":525,"percent_change":526,"volume":646,"transactions":9,"vwap":524},"2026-07-15",7500,{"date":648,"open":523,"high":524,"low":523,"close":534,"change":216,"percent_change":649,"volume":650,"transactions":9,"vwap":534},"2026-07-14",1.21,6400,{"date":652,"open":534,"high":524,"low":532,"close":532,"change":395,"percent_change":653,"volume":654,"transactions":9,"vwap":532},"2026-07-13",-2.37,8200,{"date":656,"open":570,"high":515,"low":532,"close":540,"change":172,"percent_change":657,"volume":658,"transactions":9,"vwap":540},"2026-07-10",-1.74,8000,{"date":660,"open":534,"high":609,"low":523,"close":616,"change":466,"percent_change":617,"volume":661,"transactions":9,"vwap":616},"2026-07-09",29800,{"date":663,"open":532,"high":523,"low":578,"close":532,"change":386,"percent_change":623,"volume":664,"transactions":9,"vwap":532},"2026-07-08",16400,{"date":666,"open":540,"high":515,"low":532,"close":523,"change":172,"percent_change":667,"volume":668,"transactions":9,"vwap":523},"2026-07-07",-1.78,20900,{"date":670,"open":570,"high":515,"low":534,"close":540,"change":234,"percent_change":234,"volume":671,"transactions":9,"vwap":540},"2026-07-06",10900,{"date":673,"open":540,"high":515,"low":532,"close":540,"change":386,"percent_change":674,"volume":668,"transactions":9,"vwap":540},"2026-07-02",-0.59,{"date":676,"open":569,"high":616,"low":569,"close":570,"change":19,"percent_change":677,"volume":678,"transactions":9,"vwap":570},"2026-07-01",3.03,23400,{"date":680,"open":524,"high":524,"low":556,"close":532,"change":395,"percent_change":653,"volume":681,"transactions":9,"vwap":532},"2026-06-30",66300,{"date":683,"open":540,"high":684,"low":685,"close":540,"change":386,"percent_change":674,"volume":686,"transactions":9,"vwap":540},"2026-06-29",1.74,1.56,126500,{"date":688,"open":689,"high":689,"low":570,"close":570,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":570},"2026-06-26",1.95,-0.25,-12.82,1528400,{"date":694,"open":474,"high":416,"low":695,"close":689,"change":571,"percent_change":696,"volume":697,"transactions":9,"vwap":689},"2026-06-25",1.86,3.17,73300,{"date":699,"open":495,"high":424,"low":695,"close":700,"change":216,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-24",1.89,1.07,59900,{"date":704,"open":705,"high":700,"low":705,"close":706,"change":225,"percent_change":579,"volume":707,"transactions":9,"vwap":706},"2026-06-23",1.81,1.87,21200,{"date":709,"open":481,"high":488,"low":207,"close":710,"change":241,"percent_change":315,"volume":711,"transactions":9,"vwap":710},"2026-06-22",1.84,26400,{"date":713,"open":714,"high":271,"low":474,"close":498,"change":172,"percent_change":715,"volume":716,"transactions":9,"vwap":498},"2026-06-18",1.99,-1.54,51800,{"date":718,"open":269,"high":465,"low":689,"close":689,"change":172,"percent_change":719,"volume":720,"transactions":9,"vwap":689},"2026-06-17",-1.52,18300,{"date":722,"open":498,"high":416,"low":474,"close":416,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":416},"2026-06-16",0.09,4.76,11500,{"date":727,"open":705,"high":488,"low":705,"close":700,"change":466,"percent_change":728,"volume":729,"transactions":9,"vwap":700},"2026-06-15",3.85,26800,{"date":731,"open":732,"high":706,"low":207,"close":207,"change":197,"percent_change":733,"volume":734,"transactions":9,"vwap":207},"2026-06-12",1.85,-1.09,29200,{"date":736,"open":207,"high":695,"low":737,"close":710,"change":206,"percent_change":16,"volume":738,"transactions":9,"vwap":710},"2026-06-11",1.8,29000,{"date":740,"open":732,"high":732,"low":737,"close":737,"change":395,"percent_change":741,"volume":742,"transactions":9,"vwap":737},"2026-06-10",-2.17,32000,{"date":744,"open":207,"high":488,"low":207,"close":710,"change":216,"percent_change":745,"volume":746,"transactions":9,"vwap":710},"2026-06-09",1.1,23200,{"date":748,"open":706,"high":495,"low":705,"close":207,"change":66,"percent_change":749,"volume":750,"transactions":9,"vwap":207},"2026-06-08",-2.67,25800,{"date":752,"open":689,"high":689,"low":207,"close":706,"change":314,"percent_change":753,"volume":754,"transactions":9,"vwap":706},"2026-06-05",-5.08,60800,{"date":756,"open":710,"high":262,"low":757,"close":427,"change":508,"percent_change":758,"volume":759,"transactions":9,"vwap":427},"2026-06-04",1.83,9.44,238600,{"date":761,"open":710,"high":710,"low":609,"close":737,"change":197,"percent_change":343,"volume":762,"transactions":9,"vwap":737},"2026-06-03",33400,{"date":764,"open":757,"high":495,"low":765,"close":207,"change":395,"percent_change":766,"volume":767,"transactions":9,"vwap":207},"2026-06-02",1.79,-2.15,24700,{"date":769,"open":695,"high":695,"low":516,"close":695,"change":234,"percent_change":234,"volume":770,"transactions":9,"vwap":695},"2026-06-01",77600,{"date":772,"open":474,"high":488,"low":695,"close":695,"change":241,"percent_change":773,"volume":774,"transactions":9,"vwap":695},"2026-05-29",-4.12,45600,{"date":776,"open":732,"high":488,"low":757,"close":488,"change":571,"percent_change":777,"volume":778,"transactions":9,"vwap":488},"2026-05-28",3.19,44000,{"date":780,"open":515,"high":481,"low":570,"close":495,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":495},"2026-05-27",0.16,9.3,220300,{"date":785,"open":765,"high":765,"low":570,"close":616,"change":435,"percent_change":786,"volume":787,"transactions":9,"vwap":616},"2026-05-26",-3.37,61600,{"date":789,"open":495,"high":700,"low":790,"close":790,"change":66,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-22",1.78,-2.73,40200,{"date":794,"open":795,"high":700,"low":684,"close":757,"change":225,"percent_change":534,"volume":796,"transactions":9,"vwap":757},"2026-05-21",1.76,38000,{"date":798,"open":516,"high":710,"low":516,"close":737,"change":466,"percent_change":799,"volume":800,"transactions":9,"vwap":737},"2026-05-20",4.05,14400,{"date":802,"open":570,"high":795,"low":570,"close":516,"change":216,"percent_change":803,"volume":804,"transactions":9,"vwap":516},"2026-05-19",1.17,18700,{"date":806,"open":609,"high":795,"low":524,"close":515,"change":435,"percent_change":807,"volume":808,"transactions":9,"vwap":515},"2026-05-18",-3.39,31700,{"date":810,"open":795,"high":757,"low":609,"close":505,"change":172,"percent_change":811,"volume":812,"transactions":9,"vwap":505},"2026-05-15",-1.67,28700,{"date":814,"open":609,"high":757,"low":609,"close":737,"change":19,"percent_change":815,"volume":816,"transactions":9,"vwap":737},"2026-05-14",2.86,17000,{"date":818,"open":795,"high":790,"low":609,"close":609,"change":386,"percent_change":819,"volume":820,"transactions":9,"vwap":609},"2026-05-13",-0.57,8500,{"date":822,"open":516,"high":737,"low":516,"close":795,"change":234,"percent_change":234,"volume":823,"transactions":9,"vwap":795},"2026-05-12",13500,{"date":825,"open":505,"high":790,"low":795,"close":795,"change":386,"percent_change":826,"volume":827,"transactions":9,"vwap":795},"2026-05-11",-0.56,7400,{"date":829,"open":505,"high":765,"low":609,"close":505,"change":197,"percent_change":830,"volume":831,"transactions":9,"vwap":505},"2026-05-08",-1.12,17400,{"date":833,"open":616,"high":207,"low":616,"close":765,"change":19,"percent_change":834,"volume":835,"transactions":9,"vwap":765},"2026-05-07",2.87,23300,{"date":837,"open":570,"high":790,"low":570,"close":684,"change":206,"percent_change":262,"volume":838,"transactions":9,"vwap":684},"2026-05-06",28900,{"date":840,"open":570,"high":516,"low":570,"close":570,"change":234,"percent_change":234,"volume":841,"transactions":9,"vwap":570},"2026-05-05",18600,{"date":843,"open":505,"high":705,"low":570,"close":570,"change":457,"percent_change":844,"volume":845,"transactions":9,"vwap":570},"2026-05-04",-3.95,29400,{"date":847,"open":609,"high":705,"low":516,"close":505,"change":216,"percent_change":848,"volume":849,"transactions":9,"vwap":505},"2026-05-01",1.14,25200,{"date":851,"open":684,"high":705,"low":684,"close":609,"change":234,"percent_change":234,"volume":852,"transactions":9,"vwap":609},"2026-04-30",46300,{"date":854,"open":700,"high":498,"low":609,"close":609,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":609},"2026-04-29",-0.15,-7.89,36500,{"date":859,"open":705,"high":488,"low":737,"close":481,"change":571,"percent_change":860,"volume":861,"transactions":9,"vwap":481},"2026-04-28",3.26,15600,{"date":863,"open":495,"high":498,"low":710,"close":710,"change":435,"percent_change":864,"volume":861,"transactions":9,"vwap":710},"2026-04-27",-3.16,{"date":866,"open":710,"high":481,"low":757,"close":481,"change":19,"percent_change":342,"volume":867,"transactions":9,"vwap":481},"2026-04-24",12900,{"date":869,"open":710,"high":732,"low":737,"close":732,"change":234,"percent_change":234,"volume":870,"transactions":9,"vwap":732},"2026-04-23",19000,{"date":872,"open":732,"high":706,"low":710,"close":732,"change":234,"percent_change":234,"volume":873,"transactions":9,"vwap":732},"2026-04-22",13100,{"date":875,"open":876,"high":876,"low":705,"close":732,"change":66,"percent_change":877,"volume":878,"transactions":9,"vwap":732},"2026-04-21",1.96,-2.63,12100,{"date":880,"open":474,"high":881,"low":710,"close":481,"change":386,"percent_change":882,"volume":883,"transactions":9,"vwap":481},"2026-04-20",1.93,-0.52,33700,{"date":885,"open":495,"high":881,"low":732,"close":474,"change":206,"percent_change":223,"volume":886,"transactions":9,"vwap":474},"2026-04-17",21900,{"date":888,"open":474,"high":474,"low":737,"close":706,"change":395,"percent_change":889,"volume":890,"transactions":9,"vwap":706},"2026-04-16",-2.09,13000,{"date":892,"open":710,"high":427,"low":737,"close":474,"change":19,"percent_change":893,"volume":894,"transactions":9,"vwap":474},"2026-04-15",2.69,20200,{"date":896,"open":609,"high":700,"low":609,"close":695,"change":167,"percent_change":897,"volume":898,"transactions":9,"vwap":695},"2026-04-14",6.9,77200,{"date":900,"open":795,"high":795,"low":524,"close":684,"change":172,"percent_change":901,"volume":902,"transactions":9,"vwap":684},"2026-04-13",-1.69,30400,{"date":904,"open":505,"high":765,"low":516,"close":505,"change":395,"percent_change":905,"volume":878,"transactions":9,"vwap":505},"2026-04-10",-2.21,{"date":907,"open":790,"high":757,"low":609,"close":705,"change":525,"percent_change":908,"volume":909,"transactions":9,"vwap":705},"2026-04-09",0.56,18900,{"date":911,"open":710,"high":732,"low":765,"close":737,"change":525,"percent_change":908,"volume":912,"transactions":9,"vwap":737},"2026-04-08",15700,{"date":914,"open":505,"high":765,"low":505,"close":765,"change":234,"percent_change":234,"volume":915,"transactions":9,"vwap":765},"2026-04-07",13600,{"date":917,"open":505,"high":710,"low":505,"close":765,"change":66,"percent_change":918,"volume":919,"transactions":9,"vwap":765},"2026-04-06",-2.72,32200,{"date":921,"open":737,"high":710,"low":737,"close":710,"change":225,"percent_change":523,"volume":890,"transactions":9,"vwap":710},"2026-04-02",{"date":923,"open":488,"high":689,"low":737,"close":705,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":705},"2026-04-01",-0.11,-5.73,31900,{"date":928,"open":474,"high":416,"low":695,"close":498,"change":19,"percent_change":329,"volume":929,"transactions":9,"vwap":498},"2026-03-31",19400,{"date":931,"open":689,"high":689,"low":757,"close":706,"change":172,"percent_change":932,"volume":933,"transactions":9,"vwap":706},"2026-03-30",-1.58,46400,{"date":935,"open":689,"high":424,"low":495,"close":481,"change":66,"percent_change":936,"volume":937,"transactions":9,"vwap":481},"2026-03-27",-2.56,26500,{"date":939,"open":427,"high":714,"low":498,"close":689,"change":395,"percent_change":940,"volume":941,"transactions":9,"vwap":689},"2026-03-26",-2.01,19200,{"date":943,"open":714,"high":944,"low":689,"close":714,"change":525,"percent_change":945,"volume":946,"transactions":9,"vwap":714},"2026-03-25",2.01,0.51,15900,{"date":948,"open":271,"high":269,"low":876,"close":416,"change":435,"percent_change":81,"volume":949,"transactions":9,"vwap":416},"2026-03-24",16600,{"date":951,"open":456,"high":952,"low":944,"close":465,"change":216,"percent_change":953,"volume":954,"transactions":9,"vwap":465},"2026-03-23",2.13,0.99,40300,{"date":956,"open":427,"high":269,"low":481,"close":269,"change":19,"percent_change":350,"volume":957,"transactions":9,"vwap":269},"2026-03-20",78200,{"date":959,"open":474,"high":271,"low":495,"close":427,"change":466,"percent_change":572,"volume":960,"transactions":9,"vwap":427},"2026-03-19",28300,{"date":962,"open":944,"high":424,"low":481,"close":481,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":481},"2026-03-18",-0.13,-6.4,62700,{"date":967,"open":442,"high":121,"low":416,"close":279,"change":241,"percent_change":968,"volume":969,"transactions":9,"vwap":279},"2026-03-17",-3.79,19100,{"date":971,"open":972,"high":249,"low":442,"close":121,"change":386,"percent_change":37,"volume":973,"transactions":9,"vwap":121},"2026-03-16",2.12,37700,{"date":975,"open":425,"high":952,"low":424,"close":972,"change":51,"percent_change":976,"volume":977,"transactions":9,"vwap":972},"2026-03-13",4.95,36900,{"date":979,"open":269,"high":433,"low":416,"close":269,"change":395,"percent_change":980,"volume":981,"transactions":9,"vwap":269},"2026-03-12",-1.94,34300,{"date":983,"open":495,"high":433,"low":706,"close":425,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":425},"2026-03-11",0.21,11.35,63000,{"date":988,"open":207,"high":498,"low":737,"close":732,"change":525,"percent_change":989,"volume":990,"transactions":9,"vwap":732},"2026-03-10",0.54,54200,{"date":992,"open":710,"high":732,"low":505,"close":710,"change":197,"percent_change":993,"volume":994,"transactions":9,"vwap":710},"2026-03-09",-1.08,57900,{"date":996,"open":732,"high":488,"low":207,"close":695,"change":234,"percent_change":234,"volume":997,"transactions":9,"vwap":695},"2026-03-06",68900,{"date":999,"open":481,"high":881,"low":695,"close":695,"change":435,"percent_change":1000,"volume":1001,"transactions":9,"vwap":695},"2026-03-05",-3.12,48900,{"date":1003,"open":488,"high":714,"low":706,"close":498,"change":525,"percent_change":1004,"volume":1005,"transactions":9,"vwap":498},"2026-03-04",0.52,81000,{"date":1007,"open":881,"high":424,"low":474,"close":474,"change":172,"percent_change":1008,"volume":1009,"transactions":9,"vwap":474},"2026-03-03",-1.55,39600,{"date":1011,"open":695,"high":465,"low":695,"close":488,"change":206,"percent_change":121,"volume":1012,"transactions":9,"vwap":488},"2026-03-02",24400,{"date":1014,"open":271,"high":424,"low":481,"close":481,"change":314,"percent_change":1015,"volume":1016,"transactions":9,"vwap":481},"2026-02-27",-5,54900,{"date":1018,"open":465,"high":972,"low":271,"close":271,"change":395,"percent_change":1019,"volume":1020,"transactions":9,"vwap":271},"2026-02-26",-1.96,36700,{"date":1022,"open":269,"high":425,"low":427,"close":465,"change":216,"percent_change":953,"volume":1023,"transactions":9,"vwap":465},"2026-02-25",64400,{"date":1025,"open":473,"high":456,"low":269,"close":269,"change":314,"percent_change":1026,"volume":1016,"transactions":9,"vwap":269},"2026-02-24",-4.72,{"date":1028,"open":16,"high":18,"low":456,"close":972,"change":241,"percent_change":1029,"volume":1030,"transactions":9,"vwap":972},"2026-02-23",-3.64,57100,{"date":1032,"open":262,"high":262,"low":187,"close":187,"change":1033,"percent_change":1034,"volume":678,"transactions":9,"vwap":187},"2026-02-20",-0.14,-5.98,{"date":1036,"open":205,"high":294,"low":1037,"close":1038,"change":314,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-02-19",2.31,2.34,-4.1,41600,{"date":1042,"open":321,"high":332,"low":1043,"close":394,"change":395,"percent_change":1044,"volume":949,"transactions":9,"vwap":394},"2026-02-18",2.41,-1.61,{"date":1046,"open":1047,"high":1047,"low":294,"close":1048,"change":457,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-02-17",2.57,2.48,-2.75,20400,{"date":1052,"open":377,"high":358,"low":332,"close":360,"change":66,"percent_change":1053,"volume":1054,"transactions":9,"vwap":360},"2026-02-13",-1.92,47300,{"date":1056,"open":1057,"high":1057,"low":1058,"close":349,"change":924,"percent_change":1059,"volume":1060,"transactions":9,"vwap":349},"2026-02-12",2.74,2.51,-4.06,42800,{"date":1062,"open":1057,"high":1063,"low":1064,"close":1065,"change":386,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-02-11",2.77,2.68,2.71,-0.37,14000,{"date":1069,"open":367,"high":1070,"low":367,"close":1071,"change":206,"percent_change":1072,"volume":1012,"transactions":9,"vwap":1071},"2026-02-10",2.83,2.72,1.49,{"date":1074,"open":340,"high":340,"low":1075,"close":1064,"change":386,"percent_change":1066,"volume":1076,"transactions":9,"vwap":1064},"2026-02-09",2.65,42900,{"date":1078,"open":1079,"high":1080,"low":329,"close":893,"change":197,"percent_change":95,"volume":1081,"transactions":9,"vwap":893},"2026-02-06",2.78,2.99,48300,{"date":1083,"open":1084,"high":1084,"low":342,"close":1065,"change":457,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1065},"2026-02-05",2.85,-2.52,25700,{"date":1088,"open":1070,"high":1070,"low":1079,"close":1079,"change":386,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1079},"2026-02-04",-0.36,13900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":280,"percent_change":1097,"volume":767,"transactions":9,"vwap":1096},"2026-02-03",2.94,2.96,2.76,2.79,-6.06,{"date":1099,"open":1100,"high":1101,"low":1093,"close":126,"change":234,"percent_change":234,"volume":1102,"transactions":9,"vwap":126},"2026-02-02",3,3.09,27700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":126,"change":571,"percent_change":425,"volume":1107,"transactions":9,"vwap":126},"2026-01-30",2.9,3.05,36300,{"date":1109,"open":1105,"high":1106,"low":1084,"close":1110,"change":466,"percent_change":331,"volume":1111,"transactions":9,"vwap":1110},"2026-01-29",2.91,25300,{"date":1113,"open":1079,"high":1114,"low":1071,"close":1115,"change":571,"percent_change":188,"volume":960,"transactions":9,"vwap":1115},"2026-01-28",3.02,2.84,{"date":1117,"open":1118,"high":1118,"low":1065,"close":1079,"change":197,"percent_change":1119,"volume":929,"transactions":9,"vwap":1079},"2026-01-27",2.82,-0.71,{"date":1121,"open":126,"high":126,"low":297,"close":297,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":297},"2026-01-26",-0.16,-5.41,21400,{"date":1126,"open":1127,"high":1127,"low":1093,"close":1094,"change":435,"percent_change":1128,"volume":654,"transactions":9,"vwap":1094},"2026-01-23",3.04,-1.99,{"date":1130,"open":1101,"high":1101,"low":1094,"close":1114,"change":395,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1114},"2026-01-22",-1.31,8600,{"date":1134,"open":1100,"high":1135,"low":517,"close":1135,"change":1136,"percent_change":1137,"volume":1090,"transactions":9,"vwap":1135},"2026-01-21",3.06,0.13,4.44,{"date":1139,"open":1080,"high":549,"low":1140,"close":1141,"change":924,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-01-20",2.92,2.93,-3.62,20000,{"date":1145,"open":1146,"high":1146,"low":1127,"close":1127,"change":314,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1127},"2026-01-16",3.14,-3.18,13400,{"date":1150,"open":1151,"high":1151,"low":1135,"close":1146,"change":525,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1146},"2026-01-15",3.24,0.32,4800,{"date":1155,"open":1156,"high":1157,"low":1101,"close":1158,"change":225,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-14",3.1,3.22,3.13,0.97,18400,{"date":1162,"open":1163,"high":1164,"low":1127,"close":1156,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1156},"2026-01-13",3.28,3.43,-0.22,-6.63,21800,{"date":1169,"open":860,"high":1170,"low":1171,"close":1172,"change":216,"percent_change":1173,"volume":949,"transactions":9,"vwap":1172},"2026-01-12",3.42,3.25,3.32,0.61,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1033,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-01-09",3.47,3.57,3.3,-4.07,21000,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":216,"percent_change":1186,"volume":646,"transactions":9,"vwap":1185},"2026-01-08",3.39,3.52,3.44,0.58,{"date":1188,"open":1189,"high":1177,"low":1170,"close":1170,"change":855,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1170},"2026-01-07",3.56,-4.2,14600,{"date":1193,"open":1194,"high":1195,"low":1177,"close":1177,"change":322,"percent_change":1196,"volume":949,"transactions":9,"vwap":1177},"2026-01-06",3.66,3.7,-3.25,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":51,"percent_change":1096,"volume":1202,"transactions":9,"vwap":1201},"2026-01-05",3.62,3.84,3.69,22600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":368,"percent_change":204,"volume":1209,"transactions":9,"vwap":1208},"2026-01-02",3.51,3.6,3.4,3.59,15300,{"date":1211,"open":1212,"high":572,"low":467,"close":1205,"change":314,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1205},"2025-12-31",3.58,-2.77,23100,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":197,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-12-30",3.72,3.55,3.61,-0.55,3700,{"date":1223,"open":1224,"high":87,"low":1184,"close":1224,"change":395,"percent_change":733,"volume":1225,"transactions":9,"vwap":1224},"2025-12-29",3.63,18800,{"date":1227,"open":1228,"high":1229,"low":1208,"close":1230,"change":563,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-12-26",3.73,3.79,3.67,-2.39,7900,{"date":1234,"open":1235,"high":1236,"low":1217,"close":87,"change":66,"percent_change":1131,"volume":800,"transactions":9,"vwap":87},"2025-12-24",3.82,3.93,{"date":1238,"open":728,"high":1239,"low":1240,"close":1241,"change":66,"percent_change":65,"volume":1242,"transactions":9,"vwap":1241},"2025-12-23",3.87,3.34,3.81,15100,{"date":1244,"open":1245,"high":1246,"low":728,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2025-12-22",4,4.01,3.86,-0.2,-4.93,20700,{"date":1252,"open":1253,"high":24,"low":1236,"close":1254,"change":368,"percent_change":944,"volume":1255,"transactions":9,"vwap":1254},"2025-12-19",3.98,4.06,52700,{"date":1257,"open":1254,"high":1254,"low":1206,"close":1253,"change":172,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1253},"2025-12-18",-0.75,17100,{"date":1261,"open":1246,"high":1262,"low":1263,"close":1246,"change":172,"percent_change":95,"volume":1086,"transactions":9,"vwap":1246},"2025-12-17",4.04,3.5,{"date":1265,"open":1266,"high":799,"low":1228,"close":1262,"change":508,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1262},"2025-12-16",3.88,4.39,42000,{"date":1270,"open":728,"high":1271,"low":1195,"close":1239,"change":723,"percent_change":312,"volume":1272,"transactions":9,"vwap":1239},"2025-12-15",3.9,44200,{"date":1274,"open":1266,"high":1266,"low":1275,"close":1276,"change":435,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2025-12-12",3.46,3.78,-1.56,34100,{"date":1280,"open":1281,"high":1247,"low":1282,"close":1200,"change":989,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1200},"2025-12-11",3.33,3.18,16.36,52400,{"date":1286,"open":1127,"high":1172,"low":1127,"close":1178,"change":402,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1178},"2025-12-10",9.27,70000,{"date":1290,"open":815,"high":1156,"low":1084,"close":1114,"change":272,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1114},"2025-12-09",5.23,25000,{"date":1294,"open":126,"high":126,"low":1118,"close":834,"change":314,"percent_change":786,"volume":1295,"transactions":9,"vwap":834},"2025-12-08",30500,{"date":1297,"open":1298,"high":1100,"low":1110,"close":126,"change":172,"percent_change":1299,"volume":671,"transactions":9,"vwap":126},"2025-12-05",2.95,-1,{"date":1301,"open":1080,"high":1106,"low":1302,"close":1100,"change":525,"percent_change":72,"volume":1303,"transactions":9,"vwap":1100},"2025-12-04",2.89,12700,{"date":1305,"open":1127,"high":1127,"low":1094,"close":1080,"change":395,"percent_change":1306,"volume":678,"transactions":9,"vwap":1080},"2025-12-03",-1.32,{"date":1308,"open":1309,"high":1309,"low":1298,"close":677,"change":216,"percent_change":1310,"volume":1311,"transactions":9,"vwap":677},"2025-12-02",3.07,0.66,25500,{"date":1313,"open":369,"high":1157,"low":1141,"close":1314,"change":1248,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-12-01",3.01,-6.23,17800,{"date":1318,"open":1140,"high":1319,"low":1140,"close":1319,"change":1320,"percent_change":1218,"volume":1321,"transactions":9,"vwap":1319},"2025-11-28",3.21,0.11,12500,{"date":1323,"open":549,"high":1163,"low":1080,"close":1156,"change":386,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1156},"2025-11-26",-0.32,21500,{"date":1327,"open":1093,"high":1328,"low":1070,"close":549,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":549},"2025-11-25",3.15,0.2,6.87,19500,{"date":1333,"open":1135,"high":369,"low":1110,"close":1110,"change":322,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1110},"2025-11-24",-3.96,38900,{"date":1337,"open":1070,"high":677,"low":297,"close":677,"change":508,"percent_change":1338,"volume":1339,"transactions":9,"vwap":677},"2025-11-21",5.94,45100,{"date":1341,"open":1141,"high":1298,"low":1070,"close":815,"change":234,"percent_change":234,"volume":1342,"transactions":9,"vwap":815},"2025-11-20",11200,{"date":1344,"open":1084,"high":1110,"low":297,"close":815,"change":197,"percent_change":1345,"volume":1346,"transactions":9,"vwap":815},"2025-11-19",-0.69,12400,{"date":1348,"open":339,"high":1105,"low":342,"close":1349,"change":1320,"percent_change":1350,"volume":1132,"transactions":9,"vwap":1349},"2025-11-18",2.88,3.97,{"date":1352,"open":1057,"high":1063,"low":342,"close":1063,"change":386,"percent_change":1089,"volume":1353,"transactions":9,"vwap":1063},"2025-11-17",7700,{"date":1355,"open":1079,"high":1115,"low":340,"close":1079,"change":395,"percent_change":443,"volume":1356,"transactions":9,"vwap":1079},"2025-11-14",10200,{"date":1358,"open":1079,"high":815,"low":1071,"close":1118,"change":172,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1118},"2025-11-13",-1.05,8400,{"date":1362,"open":297,"high":1110,"low":1057,"close":1084,"change":216,"percent_change":1363,"volume":946,"transactions":9,"vwap":1084},"2025-11-12",0.71,{"date":1365,"open":1057,"high":1070,"low":393,"close":1070,"change":1320,"percent_change":1262,"volume":1366,"transactions":9,"vwap":1070},"2025-11-11",6000,{"date":1368,"open":342,"high":297,"low":1369,"close":1071,"change":368,"percent_change":677,"volume":890,"transactions":9,"vwap":1071},"2025-11-10",2.58,{"date":1371,"open":1075,"high":1372,"low":332,"close":1373,"change":386,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-11-07",2.66,2.64,-0.38,14800,{"date":1377,"open":1084,"high":1084,"low":1047,"close":1075,"change":1378,"percent_change":1379,"volume":973,"transactions":9,"vwap":1075},"2025-11-06",-0.21,-7.34,{"date":1381,"open":342,"high":815,"low":342,"close":815,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":815},"2025-11-05",0.18,6.72,18100,{"date":1386,"open":1372,"high":1065,"low":367,"close":1064,"change":241,"percent_change":1387,"volume":929,"transactions":9,"vwap":1064},"2025-11-04",-2.9,{"date":1389,"open":1118,"high":1298,"low":893,"close":1095,"change":66,"percent_change":667,"volume":1390,"transactions":9,"vwap":1095},"2025-11-03",14200,{"date":1392,"open":834,"high":677,"low":1095,"close":1393,"change":457,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-10-31",2.81,-2.43,39200,{"date":1397,"open":834,"high":1106,"low":1079,"close":1349,"change":197,"percent_change":1345,"volume":1398,"transactions":9,"vwap":1349},"2025-10-30",23800,{"date":1400,"open":1101,"high":549,"low":1302,"close":1105,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1105},"2025-10-29",-0.17,-5.54,28100,{"date":1405,"open":1146,"high":369,"low":1309,"close":1309,"change":435,"percent_change":1053,"volume":816,"transactions":9,"vwap":1309},"2025-10-28",{"date":1407,"open":1408,"high":1408,"low":549,"close":1158,"change":1165,"percent_change":1409,"volume":1076,"transactions":9,"vwap":1158},"2025-10-27",3.35,-6.57,{"date":1411,"open":1412,"high":1412,"low":860,"close":1408,"change":234,"percent_change":234,"volume":1413,"transactions":9,"vwap":1408},"2025-10-24",3.38,7000,{"date":1415,"open":1416,"high":1185,"low":1171,"close":1408,"change":234,"percent_change":234,"volume":1331,"transactions":9,"vwap":1408},"2025-10-23",3.37,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1408,"change":386,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1408},"2025-10-22",3.36,3.23,-0.3,24500,{"date":1424,"open":1319,"high":1183,"low":1319,"close":1419,"change":51,"percent_change":1309,"volume":1425,"transactions":9,"vwap":1419},"2025-10-21",12200,{"date":1427,"open":777,"high":860,"low":1282,"close":860,"change":351,"percent_change":1428,"volume":1259,"transactions":9,"vwap":860},"2025-10-20",4.49,{"date":1430,"open":1156,"high":369,"low":677,"close":1431,"change":386,"percent_change":1324,"volume":750,"transactions":9,"vwap":1431},"2025-10-17",3.12,{"date":1433,"open":1319,"high":1420,"low":1431,"close":1158,"change":241,"percent_change":1434,"volume":909,"transactions":9,"vwap":1158},"2025-10-16",-2.49,{"date":1436,"open":1420,"high":1437,"low":1146,"close":1319,"change":234,"percent_change":234,"volume":845,"transactions":9,"vwap":1319},"2025-10-15",3.31,{"date":1439,"open":1309,"high":1319,"low":677,"close":1319,"change":351,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1319},"2025-10-14",4.56,37800,{"date":1443,"open":1127,"high":1158,"low":1314,"close":1309,"change":216,"percent_change":1310,"volume":1148,"transactions":9,"vwap":1309},"2025-10-13",{"date":1445,"open":1431,"high":696,"low":1106,"close":1106,"change":435,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1106},"2025-10-10",-1.93,46200,{"date":1449,"open":1416,"high":1416,"low":1450,"close":549,"change":690,"percent_change":1451,"volume":1452,"transactions":9,"vwap":549},"2025-10-09",3.08,-7.44,34200,{"date":1454,"open":1093,"high":1412,"low":1093,"close":1419,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1419},"2025-10-08",0.42,14.29,93600,{"date":1459,"open":834,"high":1094,"low":1115,"close":1093,"change":466,"percent_change":394,"volume":1460,"transactions":9,"vwap":1093},"2025-10-07",40400,{"date":1462,"open":1093,"high":1094,"low":1084,"close":834,"change":435,"percent_change":1463,"volume":1464,"transactions":9,"vwap":834},"2025-10-06",-2.05,42300,{"date":1466,"open":1302,"high":517,"low":1115,"close":1141,"change":571,"percent_change":433,"volume":849,"transactions":9,"vwap":1141},"2025-10-03",{"date":1468,"open":834,"high":1302,"low":1118,"close":834,"change":525,"percent_change":1469,"volume":1470,"transactions":9,"vwap":834},"2025-10-02",0.35,16300,{"date":1472,"open":1141,"high":126,"low":1070,"close":815,"change":435,"percent_change":1463,"volume":1473,"transactions":9,"vwap":815},"2025-10-01",21100,{"date":1475,"open":834,"high":1141,"low":834,"close":1140,"change":525,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1140},"2025-09-30",0.34,20800,{"date":1479,"open":1093,"high":517,"low":1115,"close":1110,"change":386,"percent_change":1480,"volume":870,"transactions":9,"vwap":1110},"2025-09-29",-0.34,{"date":1482,"open":815,"high":1093,"low":815,"close":1140,"change":206,"percent_change":1483,"volume":1331,"transactions":9,"vwap":1140},"2025-09-26",1.39,{"date":1485,"open":1302,"high":1110,"low":1084,"close":1349,"change":386,"percent_change":1486,"volume":707,"transactions":9,"vwap":1349},"2025-09-25",-0.35,{"date":1488,"open":1070,"high":1110,"low":297,"close":1302,"change":206,"percent_change":226,"volume":1489,"transactions":9,"vwap":1302},"2025-09-24",20100,{"date":1491,"open":1070,"high":1298,"low":1070,"close":1084,"change":963,"percent_change":1492,"volume":883,"transactions":9,"vwap":1084},"2025-09-23",-4.36,{"date":1494,"open":815,"high":1080,"low":1084,"close":517,"change":571,"percent_change":424,"volume":1495,"transactions":9,"vwap":517},"2025-09-22",32800,{"date":1497,"open":1146,"high":1146,"low":1393,"close":1140,"change":1165,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1140},"2025-09-19",-7.01,215300,{"date":1501,"open":1158,"high":1502,"low":1156,"close":1146,"change":525,"percent_change":1152,"volume":1060,"transactions":9,"vwap":1146},"2025-09-18",3.2,{"date":1504,"open":1127,"high":1151,"low":1114,"close":1158,"change":723,"percent_change":1094,"volume":1505,"transactions":9,"vwap":1158},"2025-09-17",41200,{"date":1507,"open":1309,"high":1157,"low":1127,"close":1127,"change":197,"percent_change":1508,"volume":981,"transactions":9,"vwap":1127},"2025-09-16",-0.65,{"date":1510,"open":1110,"high":1502,"low":1302,"close":1135,"change":1136,"percent_change":1137,"volume":1511,"transactions":9,"vwap":1135},"2025-09-15",71700,{"date":1513,"open":1063,"high":1093,"low":1063,"close":1141,"change":167,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1141},"2025-09-12",4.27,48400,{"date":1517,"open":1075,"high":1115,"low":341,"close":1393,"change":272,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1393},"2025-09-11",5.64,50900,{"date":1521,"open":329,"high":1079,"low":1522,"close":1372,"change":197,"percent_change":1258,"volume":1523,"transactions":9,"vwap":1372},"2025-09-10",2.49,66400,{"date":1525,"open":350,"high":1065,"low":1048,"close":1064,"change":508,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1064},"2025-09-09",6.77,86800,{"date":1529,"open":332,"high":360,"low":321,"close":1058,"change":234,"percent_change":234,"volume":1530,"transactions":9,"vwap":1058},"2025-09-08",32700,{"date":1532,"open":1047,"high":393,"low":1048,"close":1058,"change":172,"percent_change":1533,"volume":1054,"transactions":9,"vwap":1058},"2025-09-05",-1.18,{"date":1535,"open":1047,"high":1369,"low":1536,"close":350,"change":66,"percent_change":1446,"volume":1537,"transactions":9,"vwap":350},"2025-09-04",2.42,59700,{"date":1539,"open":349,"high":342,"low":1540,"close":358,"change":525,"percent_change":1541,"volume":1441,"transactions":9,"vwap":358},"2025-09-03",2.56,0.39,{"date":1543,"open":893,"high":339,"low":360,"close":1369,"change":855,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1369},"2025-09-02",-5.49,87100,{"date":1547,"open":340,"high":1070,"low":1372,"close":339,"change":197,"percent_change":1548,"volume":1549,"transactions":9,"vwap":339},"2025-08-29",-0.73,66200,{"date":1551,"open":297,"high":1084,"low":339,"close":340,"change":386,"percent_change":1089,"volume":1552,"transactions":9,"vwap":340},"2025-08-28",69700,{"date":1554,"open":815,"high":126,"low":340,"close":1095,"change":1033,"percent_change":1555,"volume":852,"transactions":9,"vwap":1095},"2025-08-27",-4.83,{"date":1557,"open":340,"high":1110,"low":340,"close":1105,"change":781,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1105},"2025-08-26",5.84,50100,{"date":1561,"open":1314,"high":1127,"low":339,"close":1057,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1057},"2025-08-25",-0.33,-10.75,89000,{"date":1566,"open":1070,"high":1158,"low":1070,"close":1309,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1309},"2025-08-22",0.23,8.1,79000,{"date":1571,"open":1084,"high":1140,"low":1393,"close":1115,"change":197,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1115},"2025-08-21",-0.7,22900,{"date":1575,"open":1106,"high":1106,"low":1115,"close":815,"change":1122,"percent_change":1576,"volume":1577,"transactions":9,"vwap":815},"2025-08-20",-5.3,64200,{"date":1579,"open":696,"high":1178,"low":126,"close":1114,"change":1378,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1114},"2025-08-19",-6.5,74800,{"date":1583,"open":1199,"high":1584,"low":1146,"close":1420,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1420},"2025-08-18",3.65,-0.53,-14.1,210700,{"date":1589,"open":1271,"high":1271,"low":1219,"close":87,"change":1033,"percent_change":242,"volume":1511,"transactions":9,"vwap":87},"2025-08-15",{"date":1591,"open":1254,"high":1592,"low":1235,"close":1271,"change":145,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1271},"2025-08-14",4.09,-4.65,106600,{"date":1596,"open":1597,"high":24,"low":1598,"close":1592,"change":395,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1592},"2025-08-13",4.12,3.91,-0.97,57700,{"date":1602,"open":1603,"high":1604,"low":1266,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-08-12",3.96,4.15,4.13,0.19,4.82,58800,{"date":1610,"open":1253,"high":1611,"low":1239,"close":450,"change":172,"percent_change":1612,"volume":1613,"transactions":9,"vwap":450},"2025-08-11",3.99,-0.76,62000,{"date":1615,"open":728,"high":1616,"low":1229,"close":1350,"change":1136,"percent_change":1183,"volume":1617,"transactions":9,"vwap":1350},"2025-08-08",4.02,31100,{"date":1619,"open":1603,"high":1616,"low":1620,"close":1200,"change":457,"percent_change":101,"volume":1403,"transactions":9,"vwap":1200},"2025-08-07",3.8,{"date":1622,"open":1229,"high":1616,"low":1623,"close":1598,"change":241,"percent_change":940,"volume":1624,"transactions":9,"vwap":1598},"2025-08-06",3.71,58900,{"date":1626,"open":1236,"high":1262,"low":728,"close":1611,"change":368,"percent_change":424,"volume":774,"transactions":9,"vwap":1611},"2025-08-05",{"date":1628,"open":1623,"high":1350,"low":1584,"close":1598,"change":984,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1598},"2025-08-04",5.68,46800,{"date":1632,"open":1633,"high":1633,"low":572,"close":1195,"change":1066,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1195},"2025-08-01",4.03,-9.09,37500,{"date":1637,"open":799,"high":1638,"low":1611,"close":1639,"change":19,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-07-31",4.1,4.07,1.24,38300,{"date":1643,"open":1644,"high":1645,"low":1271,"close":1616,"change":19,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1616},"2025-07-30",3.95,4.11,1.26,55300,{"date":1649,"open":450,"high":1633,"low":728,"close":1350,"change":1320,"percent_change":1084,"volume":1600,"transactions":9,"vwap":1350},"2025-07-29",{"date":1651,"open":1645,"high":1645,"low":728,"close":1247,"change":690,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1247},"2025-07-28",-6.08,70800,{"date":1655,"open":1656,"high":1656,"low":1645,"close":1645,"change":855,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1645},"2025-07-25",4.28,-3.52,38400,{"date":1660,"open":1605,"high":1661,"low":799,"close":1662,"change":1136,"percent_change":1328,"volume":1663,"transactions":9,"vwap":1662},"2025-07-24",4.3,4.26,46600,{"date":1665,"open":1666,"high":1667,"low":1611,"close":1605,"change":51,"percent_change":1048,"volume":1668,"transactions":9,"vwap":1605},"2025-07-23",4.08,4.16,39800,{"date":1670,"open":1276,"high":1254,"low":87,"close":1633,"change":167,"percent_change":1309,"volume":1671,"transactions":9,"vwap":1633},"2025-07-22",87300,{"date":1673,"open":1253,"high":1262,"low":728,"close":1598,"change":241,"percent_change":940,"volume":1674,"transactions":9,"vwap":1598},"2025-07-21",62400,{"date":1676,"open":1666,"high":1677,"low":1644,"close":1611,"change":66,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1611},"2025-07-18",4.17,-1.24,91500,{"date":1681,"open":1682,"high":1254,"low":1682,"close":1262,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1262},"2025-07-17",3.77,0.24,6.32,195800,{"date":1687,"open":1199,"high":728,"low":1199,"close":1620,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1620},"2025-07-16",0.25,7.04,98100,{"date":1692,"open":1219,"high":1623,"low":1693,"close":1218,"change":241,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1218},"2025-07-15",3.53,-2.2,110000,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1224,"change":322,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1224},"2025-07-14",3.75,3.41,-3.2,184400,{"date":1703,"open":1644,"high":1644,"low":1228,"close":1698,"change":1248,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1698},"2025-07-11",-5.06,80700,{"date":1707,"open":1200,"high":1245,"low":1276,"close":1644,"change":241,"percent_change":1128,"volume":1708,"transactions":9,"vwap":1644},"2025-07-10",159900,{"date":1710,"open":450,"high":1254,"low":1200,"close":1633,"change":368,"percent_change":279,"volume":1711,"transactions":9,"vwap":1633},"2025-07-09",78800,{"date":1713,"open":1667,"high":1714,"low":1715,"close":1644,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1644},"2025-07-08",4.2,3.92,-0.23,-5.5,142600,{"date":1720,"open":1721,"high":1722,"low":1667,"close":1723,"change":819,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-07-07",4.68,4.7,4.18,-12,191400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":314,"percent_change":1732,"volume":1107,"transactions":9,"vwap":1731},"2025-07-03",4.83,4.88,4.63,4.75,-2.06,{"date":1734,"open":1662,"high":1729,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-07-02",4.23,4.85,0.57,13.32,165000,{"date":1741,"open":1742,"high":1440,"low":1723,"close":1656,"change":1033,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1656},"2025-07-01",4.38,-3.17,125200,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":157,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-06-30",4.84,4.4,4.42,-8.68,197600,{"date":1753,"open":1754,"high":1755,"low":1440,"close":1747,"change":1329,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1747},"2025-06-27",4.64,4.87,4.31,1949100,{"date":1759,"open":1748,"high":1721,"low":1661,"close":1754,"change":1567,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1754},"2025-06-26",5.22,154000,{"date":1763,"open":1267,"high":1764,"low":1756,"close":1765,"change":571,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-06-25",4.5,4.41,1.38,118600,{"date":1769,"open":1514,"high":1742,"low":1597,"close":1770,"change":368,"percent_change":706,"volume":1771,"transactions":9,"vwap":1770},"2025-06-24",4.35,121100,{"date":1773,"open":1639,"high":1774,"low":1254,"close":1514,"change":571,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1514},"2025-06-23",4.37,1.43,173600,{"date":1778,"open":1779,"high":1780,"low":1666,"close":1781,"change":387,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-06-20",4.6,4.65,4.21,-8.87,180600,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":167,"percent_change":329,"volume":1789,"transactions":9,"vwap":1788},"2025-06-18",4.48,4.71,4.62,66100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1764,"change":241,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1764},"2025-06-17",4.54,4.57,4.34,-1.75,124200,{"date":1798,"open":1764,"high":1799,"low":1748,"close":1800,"change":225,"percent_change":1310,"volume":1801,"transactions":9,"vwap":1800},"2025-06-16",4.86,4.58,130300,{"date":1803,"open":1804,"high":1804,"low":1764,"close":1805,"change":1220,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-06-13",4.98,4.55,-10.78,173100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":172,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-06-12",5.08,5.21,5.01,5.1,-0.58,115600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":66,"percent_change":1599,"volume":1822,"transactions":9,"vwap":1821},"2025-06-11",5.19,5.29,5.11,5.13,90300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":563,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-06-10",5.28,5.4,5.04,5.18,-1.71,151500,{"date":1832,"open":1833,"high":1834,"low":1811,"close":1835,"change":206,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-06-09",5.3,5.46,5.27,0.76,146800,{"date":1839,"open":1840,"high":352,"low":1841,"close":1291,"change":435,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1291},"2025-06-06",5.32,5.03,-1.13,175700,{"date":1845,"open":1833,"high":1846,"low":482,"close":1819,"change":241,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1819},"2025-06-05",5.45,-1.49,270200,{"date":1850,"open":1851,"high":1852,"low":1819,"close":1853,"change":386,"percent_change":145,"volume":1854,"transactions":9,"vwap":1853},"2025-06-04",5.44,5.59,5.37,227700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":525,"percent_change":1606,"volume":1861,"transactions":9,"vwap":1860},"2025-06-03",5.39,5.6,5.26,5.38,137600,{"date":1863,"open":1864,"high":178,"low":1811,"close":1853,"change":435,"percent_change":343,"volume":1865,"transactions":9,"vwap":1853},"2025-06-02",5.5,269700,{"date":1867,"open":1851,"high":1868,"low":1820,"close":1869,"change":386,"percent_change":280,"volume":1870,"transactions":9,"vwap":1869},"2025-05-30",5.53,5.43,234400,{"date":1872,"open":1291,"high":1868,"low":1873,"close":1851,"change":984,"percent_change":1616,"volume":1874,"transactions":9,"vwap":1851},"2025-05-29",5.02,229000,{"date":1876,"open":1799,"high":1857,"low":1877,"close":1291,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1291},"2025-05-28",4.78,0.45,9.41,362900,{"date":1882,"open":1883,"high":482,"low":1792,"close":1877,"change":1683,"percent_change":1819,"volume":1884,"transactions":9,"vwap":1877},"2025-05-27",4.69,271300,{"date":1886,"open":617,"high":1805,"low":1735,"close":1792,"change":1887,"percent_change":1684,"volume":1888,"transactions":9,"vwap":1792},"2025-05-23",0.27,161200,{"date":1890,"open":1891,"high":1788,"low":1781,"close":1514,"change":197,"percent_change":37,"volume":1892,"transactions":9,"vwap":1514},"2025-05-22",4.53,204400,{"date":1894,"open":1779,"high":1779,"low":1781,"close":1895,"change":1480,"percent_change":1379,"volume":1896,"transactions":9,"vwap":1895},"2025-05-21",4.29,85500,{"date":1898,"open":1794,"high":1883,"low":1895,"close":1730,"change":402,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1730},"2025-05-20",6.44,169900,{"date":1902,"open":1254,"high":1736,"low":1254,"close":1770,"change":1469,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1770},"2025-05-19",8.75,279200,{"date":1906,"open":1603,"high":1428,"low":1644,"close":1245,"change":1136,"percent_change":1419,"volume":1907,"transactions":9,"vwap":1245},"2025-05-16",119800,{"date":1909,"open":1199,"high":1605,"low":1199,"close":1239,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1239},"2025-05-15",0.26,7.2,78100,{"date":1914,"open":1638,"high":1915,"low":1189,"close":1219,"change":1486,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1219},"2025-05-14",4.19,-8.84,73200,{"date":1919,"open":1667,"high":1742,"low":1241,"close":1603,"change":1122,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1603},"2025-05-13",-3.88,97600,{"date":1923,"open":799,"high":1714,"low":1262,"close":1597,"change":723,"percent_change":249,"volume":1924,"transactions":9,"vwap":1597},"2025-05-12",84500,{"date":1926,"open":1239,"high":1633,"low":87,"close":1633,"change":1688,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1633},"2025-05-09",6.61,94600,{"date":1930,"open":1228,"high":728,"low":1228,"close":1276,"change":19,"percent_change":1931,"volume":1452,"transactions":9,"vwap":1276},"2025-05-08",1.34,{"date":1933,"open":1195,"high":1620,"low":572,"close":1228,"change":368,"percent_change":73,"volume":1934,"transactions":9,"vwap":1228},"2025-05-07",31800,{"date":1936,"open":1218,"high":1194,"low":1693,"close":1584,"change":206,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1584},"2025-05-06",1.11,28000,{"date":1940,"open":467,"high":1941,"low":467,"close":1219,"change":368,"percent_change":295,"volume":1942,"transactions":9,"vwap":1219},"2025-05-05",3.64,63100,{"date":1944,"open":1177,"high":1698,"low":1170,"close":1693,"change":368,"percent_change":205,"volume":1945,"transactions":9,"vwap":1693},"2025-05-02",63400,{"date":1947,"open":1263,"high":1224,"low":1207,"close":467,"change":216,"percent_change":1186,"volume":1948,"transactions":9,"vwap":467},"2025-05-01",79500,{"date":1950,"open":1185,"high":1263,"low":1419,"close":1164,"change":525,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1164},"2025-04-30",0.29,35000,{"date":1954,"open":1164,"high":1693,"low":1955,"close":1170,"change":172,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1170},"2025-04-29",3.29,-0.87,60300,{"date":182,"open":1959,"high":1208,"low":1416,"close":467,"change":395,"percent_change":1960,"volume":1961,"transactions":9,"vwap":467},3.49,-1.15,47800]