[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBIO":3,"homepage-market-summary":31,"stock-historical-HBIO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HBIO","2026-10-02",{"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},"Harvard Bioscience Inc","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Harvard Bioscience Inc is a developer, manufacturer, and seller of technologies, products, and services that enable advances in life science applications, including research, drug and therapy discovery, bioproduction, and preclinical testing. The company organizes its product line into two product families: Cellular and Molecular Technologies (CMT) and Preclinical. The CMT product family supports molecular, cellular, organ, and organoid research, as well as bioproduction and in vitro testing, while the Preclinical product family provides products for preclinical research and testing, including data collection and analysis for safety and regulatory compliance. Its geographical segments include the Americas, Europe, Middle East and Africa, and Asia.","339","Holliston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.34,8.08,8.42,8.03,8.13,0.21,2.58,15438.352419,335,8.2653,9.4,3.8,188615.9952857,81.1,6423,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},9.5,2.8,348165,127080228.821425,113.85,"2025-04-22",[184,185,193,203,214,222,231,239,247,256,265,271,279,286,295,301,310,319,327,334,340,348,357,365,374,381,388,398,405,415,424,433,443,451,462,472,481,492,502,511,521,532,541,549,556,564,573,580,589,599,606,614,622,629,637,642,647,653,658,663,669,676,682,689,694,699,704,709,712,716,721,726,731,737,743,749,754,758,764,769,772,775,779,784,790,795,800,806,811,818,824,832,840,847,856,863,869,876,881,887,892,898,904,909,916,922,926,929,933,938,943,949,957,962,967,973,979,985,989,995,1002,1007,1015,1021,1028,1033,1037,1042,1048,1054,1062,1067,1074,1077,1083,1089,1093,1100,1105,1110,1115,1121,1126,1130,1134,1139,1145,1148,1151,1155,1159,1163,1166,1170,1174,1178,1182,1185,1189,1193,1197,1201,1205,1210,1214,1218,1223,1227,1230,1233,1237,1242,1245,1249,1252,1257,1260,1263,1266,1269,1272,1275,1278,1282,1286,1290,1294,1298,1301,1304,1308,1311,1315,1320,1325,1330,1334,1339,1343,1347,1350,1355,1358,1362,1366,1369,1372,1375,1379,1381,1385,1390,1393,1396,1400,1404,1408,1412,1416,1420,1423,1428,1432,1435,1439,1443,1447,1451,1454,1458,1462,1467,1472,1476,1480,1484,1488,1491,1494,1497,1500,1504,1508,1512,1515,1518,1522,1525,1528,1531,1535,1538,1541,1544,1547,1550,1553,1556,1559,1563,1567,1571,1574,1577,1580,1583,1586,1589,1592,1595,1599,1602,1605,1608,1611,1615,1619,1623,1626,1630,1633,1636,1639,1642,1646,1649,1652,1656,1659,1663,1667,1670,1673,1676,1679,1683,1686,1689,1692,1696,1700,1704,1709,1712,1715,1718,1722,1726,1730,1734,1738,1741,1744,1748,1751,1755,1759,1762,1765,1769,1772,1776,1779,1782,1785,1788,1791,1794,1798,1802,1805,1808,1813,1816,1819,1823,1827,1831,1835,1840,1844,1850,1855,1859,1863,1866,1869,1873,1876,1879,1883,1887,1891,1894,1898,1902,1905,1908,1911,1915,1918,1921,1925,1929,1933],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":20,"low":188,"close":20,"change":21,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.9,7.85,2.65,45716.479766,298,7.9457,{"date":194,"open":195,"high":196,"low":188,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.94,7.965,7.92,-0.04,-0.5,15104.421595,357,7.9099,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",8,8.0661,7.8816,7.96,-0.02,-0.25,26612.020934,504,7.9706,{"date":215,"open":208,"high":216,"low":197,"close":217,"change":218,"percent_change":123,"volume":219,"transactions":220,"vwap":221},"2026-09-28",8.0652,7.98,0.02,32313.433748,640,7.9934,{"date":223,"open":224,"high":225,"low":197,"close":208,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",8.02,8.05,-0.06,-0.75,5398.678192,173,7.9429,{"date":232,"open":224,"high":20,"low":233,"close":224,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",7.9601,-0.03,-0.37,15610.005648,473,8.045,{"date":240,"open":187,"high":241,"low":187,"close":225,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",8.085,0.13,1.64,23233.256908,629,7.9941,{"date":248,"open":224,"high":249,"low":250,"close":197,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",8.09,7.91,-0.08,-1,11582.53722,259,7.9994,{"date":257,"open":19,"high":258,"low":259,"close":205,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",8.1,7.900001,0.05,0.63,20019.991865,269,8.0123,{"date":266,"open":205,"high":267,"low":268,"close":268,"change":251,"percent_change":252,"volume":269,"transactions":201,"vwap":270},"2026-09-18",8.19,7.95,19221.077458,8.0484,{"date":272,"open":273,"high":274,"low":273,"close":19,"change":108,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",7.97,8.185,0.75,12122.309,264,8.0534,{"date":280,"open":281,"high":249,"low":282,"close":273,"change":234,"percent_change":283,"volume":284,"transactions":285,"vwap":246},"2026-09-16",7.99,7.9501,-0.38,9077.5902,256,{"date":287,"open":288,"high":289,"low":208,"close":205,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",8.07,8.075,-0.09,-1.11,10903.52654,403,8.0115,{"date":296,"open":205,"high":258,"low":297,"close":249,"change":108,"percent_change":275,"volume":298,"transactions":299,"vwap":300},"2026-09-14",7.9603,39063.125475,437,8.0084,{"date":302,"open":303,"high":303,"low":304,"close":19,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",8.18,8.015,-0.12,-1.47,8346.24992,187,8.0977,{"date":311,"open":268,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",8.15,7.8675,0.2,2.52,15710.745174,375,7.9869,{"date":320,"open":195,"high":321,"low":322,"close":268,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",8.0433,7.9101,0,9094.779238,680,7.9671,{"date":328,"open":187,"high":312,"low":188,"close":268,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",-0.07,-0.87,12314.030854,321,7.9549,{"date":335,"open":205,"high":336,"low":250,"close":224,"change":218,"percent_change":123,"volume":337,"transactions":338,"vwap":339},"2026-09-04",8.2791,9893.753192,341,8.0074,{"date":341,"open":342,"high":342,"low":188,"close":205,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",8.37,-0.2,-2.44,24493.525383,626,8.0152,{"date":349,"open":225,"high":350,"low":188,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",8.4,8.2,0.16,1.99,36446.81297,567,8.068,{"date":358,"open":20,"high":359,"low":205,"close":360,"change":329,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",8.26,8.04,-0.86,21033.42307,339,8.1267,{"date":366,"open":197,"high":367,"low":187,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",8.12,8.11,0.18,2.27,32326.324954,371,8.0103,{"date":375,"open":205,"high":205,"low":322,"close":376,"change":377,"percent_change":148,"volume":378,"transactions":379,"vwap":380},"2026-08-28",7.93,0.03,20639.099181,497,7.9762,{"date":382,"open":383,"high":187,"low":383,"close":187,"change":123,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",7.67,3.27,26608.10711,554,7.8122,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",7.42,7.66,7.65,0.07,0.92,10539.715197,249,7.584,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":377,"percent_change":128,"volume":402,"transactions":403,"vwap":404},"2026-08-25",7.36,7.58,6055.537703,632,7.4799,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":393,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",7.45,7.5787,7.365,7.55,0.94,11289.890158,320,7.5018,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":329,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",7.64,7.37,7.48,-0.93,10660.95586,415,7.4937,{"date":425,"open":426,"high":427,"low":426,"close":410,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",6.94,7.63,0.47,6.64,51680.50022,533,7.3961,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",7.12,6.99,7.08,0.11,1.58,10418.668191,305,7.0381,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":428,"percent_change":446,"volume":448,"transactions":449,"vwap":450},"2026-08-18",6.45,7.23,6.97,51063.353861,464,6.9137,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",6.56,6.7,6.455,6.5,-0.155,-2.33,13281.725876,228,6.5672,{"date":463,"open":464,"high":454,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",6.605,6.51,6.655,-0.015,-0.22,15413.955717,253,6.6256,{"date":473,"open":474,"high":454,"low":475,"close":476,"change":477,"percent_change":258,"volume":478,"transactions":479,"vwap":480},"2026-08-13",6.12,6.0792,6.67,0.5,51816.708746,472,6.5001,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",6.23,6.315,6.1601,6.17,0.04,0.65,21472.082378,214,6.2395,{"date":493,"open":494,"high":456,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",6.4,6.05,6.13,-0.28,-4.37,29528.304283,502,6.1875,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":226,"percent_change":420,"volume":508,"transactions":509,"vwap":510},"2026-08-10",6.35,6.68,6.205,6.41,38813.498522,417,6.5501,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",6.15,6.49,6.47,0.28,4.52,13963.883877,164,6.3749,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",6.345,6.429,6.02,6.19,-0.18,-2.83,15420.494977,161,6.1883,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":108,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",6.2564,6.425,6.37,0.95,14148.861455,431,6.3564,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":323,"percent_change":323,"volume":546,"transactions":547,"vwap":548},"2026-08-04",6.42,6.2,6.31,7323.552612,324,6.322,{"date":550,"open":525,"high":536,"low":551,"close":545,"change":21,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",6.01,3.44,13591.249946,294,6.2197,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":352,"volume":562,"transactions":254,"vwap":563},"2026-07-31",6,6.22,6.1,0.01,21762.987654,6.0927,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":234,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",6.035,6.09,5.98,-0.49,6779.006373,194,6.0399,{"date":574,"open":558,"high":474,"low":575,"close":474,"change":314,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",5.9101,3.38,5103.741449,270,6.0106,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":329,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",5.95,6.239,5.92,-1.17,8996.677,122,6.0227,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":113,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",6.03,6.24,5.9501,5.99,-0.17,7841.395006,220,6.0512,{"date":600,"open":544,"high":544,"low":558,"close":558,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",-0.19,-3.07,6018.355927,325,6.0785,{"date":607,"open":608,"high":609,"low":608,"close":526,"change":108,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",6.06,6.2304,0.98,5421.179612,217,6.1582,{"date":615,"open":616,"high":496,"low":551,"close":496,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",6.04,0.09,1.49,13382.971019,182,6.0426,{"date":623,"open":560,"high":624,"low":616,"close":616,"change":329,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",6.28,-1.15,8956.814134,611,6.1217,{"date":630,"open":631,"high":483,"low":558,"close":632,"change":305,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",6.21,6.11,-1.93,29849.095658,914,6.0975,{"date":638,"open":582,"high":639,"low":582,"close":483,"change":516,"percent_change":640,"volume":641,"transactions":9,"vwap":483},"2026-07-17",6.32,4.71,14400,{"date":643,"open":644,"high":644,"low":582,"close":582,"change":251,"percent_change":645,"volume":646,"transactions":9,"vwap":582},"2026-07-16",6.16,-1.33,11800,{"date":648,"open":649,"high":526,"low":649,"close":591,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":591},"2026-07-15",5.9,0.1,1.69,7900,{"date":654,"open":560,"high":632,"low":649,"close":655,"change":601,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-14",5.93,-3.1,17800,{"date":659,"open":632,"high":660,"low":560,"close":474,"change":209,"percent_change":661,"volume":662,"transactions":9,"vwap":474},"2026-07-13",6.36,-0.33,9400,{"date":664,"open":665,"high":660,"low":632,"close":666,"change":290,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-10",6.27,6.14,-1.44,7600,{"date":670,"open":671,"high":672,"low":474,"close":483,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":483},"2026-07-09",6.38,6.57,-0.05,-0.8,11300,{"date":677,"open":514,"high":678,"low":624,"close":624,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":624},"2026-07-08",6.52,-0.35,-5.28,7400,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":516,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-07",6.29,6.72,6.63,4.41,21800,{"date":690,"open":691,"high":494,"low":691,"close":504,"change":314,"percent_change":692,"volume":693,"transactions":9,"vwap":504},"2026-07-06",6.07,3.25,16600,{"date":695,"open":526,"high":592,"low":696,"close":513,"change":650,"percent_change":697,"volume":698,"transactions":9,"vwap":513},"2026-07-02",5.94,1.65,9600,{"date":700,"open":513,"high":624,"low":594,"close":495,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":495},"2026-07-01",-0.1,-1.63,20400,{"date":705,"open":616,"high":544,"low":706,"close":513,"change":218,"percent_change":707,"volume":708,"transactions":9,"vwap":513},"2026-06-30",5.97,0.33,23400,{"date":710,"open":594,"high":624,"low":711,"close":496,"change":617,"percent_change":618,"volume":675,"transactions":9,"vwap":496},"2026-06-29",5.91,{"date":713,"open":714,"high":560,"low":714,"close":616,"change":715,"percent_change":83,"volume":652,"transactions":9,"vwap":616},"2026-06-26",5.96,0.08,{"date":717,"open":718,"high":644,"low":582,"close":714,"change":305,"percent_change":719,"volume":720,"transactions":9,"vwap":714},"2026-06-25",6.08,-1.97,6200,{"date":722,"open":706,"high":723,"low":582,"close":718,"change":393,"percent_change":724,"volume":725,"transactions":9,"vwap":718},"2026-06-24",6.18,1.16,18800,{"date":727,"open":711,"high":560,"low":728,"close":551,"change":673,"percent_change":729,"volume":730,"transactions":9,"vwap":551},"2026-06-23",5.82,-0.83,9000,{"date":732,"open":584,"high":486,"low":733,"close":608,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":608},"2026-06-22",5.87,0.19,3.24,17900,{"date":738,"open":558,"high":558,"low":739,"close":733,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":733},"2026-06-18",5.85,-0.13,-2.17,21000,{"date":744,"open":745,"high":632,"low":746,"close":558,"change":260,"percent_change":747,"volume":748,"transactions":9,"vwap":558},"2026-06-17",5.86,5.77,0.84,8500,{"date":750,"open":706,"high":616,"low":751,"close":582,"change":198,"percent_change":752,"volume":753,"transactions":9,"vwap":582},"2026-06-16",5.78,-0.67,48400,{"date":755,"open":526,"high":445,"low":584,"close":594,"change":290,"percent_change":756,"volume":757,"transactions":9,"vwap":594},"2026-06-15",-1.48,28500,{"date":759,"open":672,"high":760,"low":551,"close":718,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":718},"2026-06-12",6.69,-0.56,-8.43,30500,{"date":765,"open":684,"high":760,"low":513,"close":429,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":429},"2026-06-11",0.44,7.1,35400,{"date":770,"open":591,"high":536,"low":551,"close":544,"change":352,"percent_change":189,"volume":771,"transactions":9,"vwap":544},"2026-06-10",11700,{"date":773,"open":567,"high":544,"low":774,"close":616,"change":377,"percent_change":477,"volume":693,"transactions":9,"vwap":616},"2026-06-09",5.89,{"date":776,"open":545,"high":514,"low":551,"close":551,"change":601,"percent_change":777,"volume":778,"transactions":9,"vwap":551},"2026-06-08",-3.06,10600,{"date":780,"open":781,"high":781,"low":551,"close":544,"change":497,"percent_change":782,"volume":783,"transactions":9,"vwap":544},"2026-06-05",6.43,-4.32,8900,{"date":785,"open":514,"high":786,"low":631,"close":787,"change":209,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-04",6.55,6.48,-0.31,14800,{"date":791,"open":465,"high":792,"low":733,"close":456,"change":487,"percent_change":793,"volume":794,"transactions":9,"vwap":456},"2026-06-03",6.6,0.62,28600,{"date":796,"open":797,"high":760,"low":545,"close":798,"change":108,"percent_change":411,"volume":799,"transactions":9,"vwap":798},"2026-06-02",6.33,6.46,29000,{"date":801,"open":802,"high":453,"low":802,"close":494,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":494},"2026-06-01",5.76,0.52,8.84,75000,{"date":807,"open":706,"high":525,"low":728,"close":808,"change":329,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-29",5.88,-1.18,12000,{"date":812,"open":813,"high":560,"low":814,"close":582,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":582},"2026-05-28",5.73,5.71,0.17,2.94,40600,{"date":819,"open":820,"high":706,"low":821,"close":751,"change":650,"percent_change":822,"volume":823,"transactions":9,"vwap":751},"2026-05-27",5.75,5.66,1.76,21400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":617,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-26",5.5,5.83,5.26,5.68,1.61,30800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":393,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-22",5.52,5.69,5.36,5.59,1.27,23000,{"date":841,"open":842,"high":808,"low":843,"close":834,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":834},"2026-05-21",5.41,5.18,0.12,2.22,15900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-20",5.11,5.46,5.1,5.4,0.39,7.78,28200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":561,"percent_change":314,"volume":862,"transactions":9,"vwap":861},"2026-05-19",5,5.14,4.87,5.01,37300,{"date":864,"open":865,"high":836,"low":866,"close":858,"change":210,"percent_change":867,"volume":868,"transactions":9,"vwap":858},"2026-05-18",5.25,4.96,-4.76,48000,{"date":870,"open":871,"high":872,"low":865,"close":865,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":865},"2026-05-15",5.44,5.48,-0.27,-4.89,26500,{"date":877,"open":826,"high":837,"low":878,"close":834,"change":673,"percent_change":879,"volume":880,"transactions":9,"vwap":834},"2026-05-14",5.27,-0.9,22700,{"date":882,"open":883,"high":746,"low":883,"close":884,"change":352,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-13",5.49,5.57,2.96,32000,{"date":888,"open":560,"high":494,"low":842,"close":842,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":842},"2026-05-12",-1.43,-20.91,53000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":226,"percent_change":330,"volume":886,"transactions":9,"vwap":897},"2026-05-11",6.9,7.15,6.82,6.84,{"date":899,"open":894,"high":900,"low":901,"close":894,"change":438,"percent_change":902,"volume":903,"transactions":9,"vwap":894},"2026-05-08",7.13,6.79,1.62,14300,{"date":905,"open":906,"high":906,"low":429,"close":901,"change":907,"percent_change":908,"volume":789,"transactions":9,"vwap":901},"2026-05-07",7.21,-0.45,-6.22,{"date":910,"open":686,"high":911,"low":786,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-06",7.5,7.24,0.61,9.2,150700,{"date":917,"open":507,"high":918,"low":507,"close":686,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":686},"2026-05-05",6.75,0.23,3.59,19700,{"date":923,"open":924,"high":453,"low":624,"close":494,"change":487,"percent_change":261,"volume":925,"transactions":9,"vwap":494},"2026-05-04",6.44,16800,{"date":927,"open":671,"high":456,"low":495,"close":660,"change":209,"percent_change":788,"volume":928,"transactions":9,"vwap":660},"2026-05-01",19000,{"date":930,"open":632,"high":445,"low":718,"close":671,"change":123,"percent_change":931,"volume":932,"transactions":9,"vwap":671},"2026-04-30",4.08,13200,{"date":934,"open":543,"high":543,"low":608,"close":496,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":496},"2026-04-29",-0.32,-4.96,10400,{"date":939,"open":940,"high":940,"low":494,"close":445,"change":283,"percent_change":941,"volume":942,"transactions":9,"vwap":445},"2026-04-28",6.83,-5.56,29800,{"date":944,"open":945,"high":946,"low":678,"close":940,"change":234,"percent_change":947,"volume":948,"transactions":9,"vwap":940},"2026-04-27",6.78,6.91,-0.44,32400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":715,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-24",6.8,6.95,6.54,6.86,1.18,16900,{"date":958,"open":953,"high":959,"low":787,"close":945,"change":617,"percent_change":960,"volume":961,"transactions":9,"vwap":945},"2026-04-23",6.88,1.35,32700,{"date":963,"open":964,"high":454,"low":678,"close":760,"change":242,"percent_change":965,"volume":966,"transactions":9,"vwap":760},"2026-04-22",6.62,1.98,12300,{"date":968,"open":946,"high":436,"low":969,"close":453,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":453},"2026-04-21",6.25,-0.43,-6.15,81300,{"date":974,"open":608,"high":975,"low":582,"close":436,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":436},"2026-04-20",7,0.86,14.03,114200,{"date":980,"open":808,"high":969,"low":981,"close":496,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":496},"2026-04-17",5.74,0.22,3.72,43800,{"date":986,"open":987,"high":558,"low":826,"close":711,"change":815,"percent_change":885,"volume":988,"transactions":9,"vwap":711},"2026-04-16",5.72,71100,{"date":990,"open":991,"high":728,"low":991,"close":981,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":981},"2026-04-15",4.9,0.83,16.9,119000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":123,"percent_change":836,"volume":1001,"transactions":9,"vwap":1000},"2026-04-14",4.66,4.99,4.62,4.91,79600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":997,"change":153,"percent_change":367,"volume":1006,"transactions":9,"vwap":997},"2026-04-13",4.34,4.89,124400,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-10",5.28,4.27,4.31,-1.06,-19.74,429400,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":527,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-09",5.55,5.37,-3.24,21900,{"date":1022,"open":1023,"high":1024,"low":842,"close":1017,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1017},"2026-04-08",5.43,5.58,0.15,2.78,17200,{"date":1029,"open":871,"high":1030,"low":1009,"close":852,"change":740,"percent_change":1031,"volume":1032,"transactions":9,"vwap":852},"2026-04-07",5.53,-2.35,17700,{"date":1034,"open":843,"high":827,"low":1035,"close":1030,"change":707,"percent_change":504,"volume":1036,"transactions":9,"vwap":1030},"2026-04-06",5.08,56200,{"date":1038,"open":858,"high":878,"low":858,"close":1039,"change":438,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-02",5.2,2.16,31000,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":982,"percent_change":517,"volume":1047,"transactions":9,"vwap":1046},"2026-04-01",4.86,5.3,5.09,95400,{"date":1049,"open":1050,"high":1051,"low":1050,"close":860,"change":21,"percent_change":1052,"volume":1053,"transactions":9,"vwap":860},"2026-03-31",4.72,5.04,4.51,45500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":997,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":997},"2026-03-30",4.85,4.94,4.56,-0.21,-4.31,47200,{"date":1063,"open":858,"high":1051,"low":1064,"close":860,"change":343,"percent_change":1065,"volume":1066,"transactions":9,"vwap":860},"2026-03-27",4.75,-3.94,40000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":226,"percent_change":585,"volume":1073,"transactions":9,"vwap":1072},"2026-03-26",5.02,5.13,4.98,5.07,36400,{"date":1075,"open":1076,"high":1076,"low":1069,"close":1070,"change":323,"percent_change":323,"volume":925,"transactions":9,"vwap":1070},"2026-03-25",5.19,{"date":1078,"open":878,"high":1079,"low":1080,"close":1070,"change":1059,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1070},"2026-03-24",5.32,5.03,-3.93,25600,{"date":1084,"open":828,"high":852,"low":1085,"close":1086,"change":393,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-23",5.21,5.34,1.33,51200,{"date":1090,"open":883,"high":883,"low":861,"close":878,"change":661,"percent_change":1091,"volume":1092,"transactions":9,"vwap":878},"2026-03-20",-5.89,63200,{"date":1094,"open":1095,"high":820,"low":640,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-19",4.74,5.6,0.72,14.75,103800,{"date":1101,"open":1102,"high":1102,"low":1050,"close":1103,"change":561,"percent_change":21,"volume":1104,"transactions":9,"vwap":1103},"2026-03-18",4.95,4.88,67400,{"date":1106,"open":866,"high":1080,"low":97,"close":860,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":860},"2026-03-17",-0.14,-2.79,82300,{"date":1111,"open":1112,"high":865,"low":1112,"close":861,"change":1113,"percent_change":792,"volume":1114,"transactions":9,"vwap":861},"2026-03-16",4.45,0.31,185300,{"date":1116,"open":1117,"high":991,"low":1118,"close":1117,"change":343,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-13",4.7,4.6,-4.08,48840,{"date":1122,"open":858,"high":851,"low":1123,"close":991,"change":343,"percent_change":1124,"volume":1125,"transactions":9,"vwap":991},"2026-03-12",4,-3.92,176410,{"date":1127,"open":852,"high":852,"low":858,"close":851,"change":343,"percent_change":1128,"volume":1129,"transactions":9,"vwap":851},"2026-03-11",-3.77,33910,{"date":1131,"open":991,"high":852,"low":991,"close":1045,"change":128,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1045},"2026-03-10",8.16,50260,{"date":1135,"open":1039,"high":1045,"low":1117,"close":991,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":991},"2026-03-09",-0.6,-10.91,52030,{"date":1140,"open":1141,"high":1142,"low":826,"close":826,"change":343,"percent_change":1143,"volume":1144,"transactions":9,"vwap":826},"2026-03-06",5.7,5.8,-3.51,31400,{"date":1146,"open":649,"high":544,"low":1141,"close":1141,"change":323,"percent_change":323,"volume":1147,"transactions":9,"vwap":1141},"2026-03-05",15770,{"date":1149,"open":1141,"high":558,"low":1141,"close":1141,"change":323,"percent_change":323,"volume":1150,"transactions":9,"vwap":1141},"2026-03-04",10070,{"date":1152,"open":649,"high":558,"low":1096,"close":1141,"change":343,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1141},"2026-03-03",-3.39,20460,{"date":1156,"open":1142,"high":560,"low":1142,"close":649,"change":343,"percent_change":1157,"volume":1158,"transactions":9,"vwap":649},"2026-03-02",-3.28,14580,{"date":1160,"open":649,"high":456,"low":649,"close":560,"change":650,"percent_change":1161,"volume":1162,"transactions":9,"vwap":560},"2026-02-27",1.67,26030,{"date":1164,"open":558,"high":544,"low":649,"close":558,"change":323,"percent_change":323,"volume":1165,"transactions":9,"vwap":558},"2026-02-26",22690,{"date":1167,"open":1141,"high":560,"low":1096,"close":558,"change":314,"percent_change":1168,"volume":1169,"transactions":9,"vwap":558},"2026-02-25",3.45,22220,{"date":1171,"open":1096,"high":558,"low":1096,"close":1142,"change":650,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1142},"2026-02-24",1.75,13760,{"date":1175,"open":1142,"high":558,"low":1096,"close":1141,"change":701,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1141},"2026-02-23",-1.72,33510,{"date":1179,"open":558,"high":544,"low":1142,"close":1142,"change":701,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1142},"2026-02-20",-1.69,50110,{"date":1183,"open":1142,"high":558,"low":1142,"close":649,"change":323,"percent_change":323,"volume":1184,"transactions":9,"vwap":649},"2026-02-19",17790,{"date":1186,"open":560,"high":560,"low":1141,"close":649,"change":701,"percent_change":1187,"volume":1188,"transactions":9,"vwap":649},"2026-02-18",-1.67,29350,{"date":1190,"open":649,"high":560,"low":1142,"close":558,"change":477,"percent_change":1191,"volume":1192,"transactions":9,"vwap":558},"2026-02-17",9.09,31990,{"date":1194,"open":1096,"high":1141,"low":852,"close":826,"change":701,"percent_change":1195,"volume":1196,"transactions":9,"vwap":826},"2026-02-13",-1.79,22800,{"date":1198,"open":852,"high":1141,"low":1045,"close":1096,"change":314,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1096},"2026-02-12",3.7,25780,{"date":1202,"open":560,"high":544,"low":852,"close":852,"change":1136,"percent_change":1203,"volume":1204,"transactions":9,"vwap":852},"2026-02-11",-10,47750,{"date":1206,"open":494,"high":456,"low":826,"close":558,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":558},"2026-02-10",0.7,13.21,548010,{"date":1211,"open":1045,"high":852,"low":858,"close":1045,"change":1212,"percent_change":558,"volume":1213,"transactions":9,"vwap":1045},"2026-02-09",0.3,12530,{"date":1215,"open":1216,"high":851,"low":1117,"close":858,"change":1212,"percent_change":671,"volume":1217,"transactions":9,"vwap":858},"2026-02-06",4.8,17690,{"date":1219,"open":858,"high":851,"low":1117,"close":1117,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1117},"2026-02-05",-0.4,-7.84,37660,{"date":1224,"open":858,"high":852,"low":858,"close":851,"change":650,"percent_change":1225,"volume":1226,"transactions":9,"vwap":851},"2026-02-04",2,16980,{"date":1228,"open":858,"high":851,"low":858,"close":858,"change":323,"percent_change":323,"volume":1229,"transactions":9,"vwap":858},"2026-02-03",18750,{"date":1231,"open":858,"high":851,"low":858,"close":858,"change":323,"percent_change":323,"volume":1232,"transactions":9,"vwap":858},"2026-02-02",30030,{"date":1234,"open":1039,"high":1045,"low":1216,"close":858,"change":1220,"percent_change":1235,"volume":1236,"transactions":9,"vwap":858},"2026-01-30",-7.41,68810,{"date":1238,"open":1142,"high":649,"low":1045,"close":852,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":852},"2026-01-29",-0.3,-5.26,42530,{"date":1243,"open":558,"high":558,"low":1141,"close":1141,"change":343,"percent_change":1153,"volume":1244,"transactions":9,"vwap":1141},"2026-01-28",18140,{"date":1246,"open":1142,"high":558,"low":1142,"close":649,"change":650,"percent_change":1247,"volume":1248,"transactions":9,"vwap":649},"2026-01-27",1.72,24550,{"date":1250,"open":560,"high":544,"low":1141,"close":1142,"change":701,"percent_change":1180,"volume":1251,"transactions":9,"vwap":1142},"2026-01-26",22080,{"date":1253,"open":544,"high":1254,"low":649,"close":649,"change":1239,"percent_change":1255,"volume":1256,"transactions":9,"vwap":649},"2026-01-23",6.3,-4.84,18900,{"date":1258,"open":1096,"high":1254,"low":1096,"close":544,"change":1212,"percent_change":1035,"volume":1259,"transactions":9,"vwap":544},"2026-01-22",33620,{"date":1261,"open":1096,"high":558,"low":1096,"close":649,"change":650,"percent_change":1247,"volume":1262,"transactions":9,"vwap":649},"2026-01-21",17850,{"date":1264,"open":544,"high":544,"low":1096,"close":1142,"change":701,"percent_change":1180,"volume":1265,"transactions":9,"vwap":1142},"2026-01-20",24670,{"date":1267,"open":649,"high":558,"low":1142,"close":649,"change":650,"percent_change":1247,"volume":1268,"transactions":9,"vwap":649},"2026-01-16",26490,{"date":1270,"open":1096,"high":558,"low":1096,"close":1142,"change":650,"percent_change":1172,"volume":1271,"transactions":9,"vwap":1142},"2026-01-15",59480,{"date":1273,"open":649,"high":649,"low":826,"close":1141,"change":343,"percent_change":1153,"volume":1274,"transactions":9,"vwap":1141},"2026-01-14",38390,{"date":1276,"open":560,"high":456,"low":649,"close":649,"change":1239,"percent_change":1255,"volume":1277,"transactions":9,"vwap":649},"2026-01-13",34320,{"date":1279,"open":792,"high":792,"low":560,"close":544,"change":701,"percent_change":1280,"volume":1281,"transactions":9,"vwap":544},"2026-01-12",-1.59,23870,{"date":1283,"open":951,"high":951,"low":1254,"close":1254,"change":343,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1254},"2026-01-09",-3.08,32300,{"date":1287,"open":454,"high":951,"low":456,"close":456,"change":343,"percent_change":1288,"volume":1289,"transactions":9,"vwap":456},"2026-01-08",-2.99,24980,{"date":1291,"open":975,"high":975,"low":454,"close":454,"change":343,"percent_change":1292,"volume":1293,"transactions":9,"vwap":454},"2026-01-07",-2.9,34610,{"date":1295,"open":767,"high":767,"low":951,"close":894,"change":650,"percent_change":1296,"volume":1297,"transactions":9,"vwap":894},"2026-01-06",1.47,31390,{"date":1299,"open":951,"high":767,"low":456,"close":951,"change":1212,"percent_change":999,"volume":1300,"transactions":9,"vwap":951},"2026-01-05",29870,{"date":1302,"open":792,"high":454,"low":494,"close":456,"change":343,"percent_change":1288,"volume":1303,"transactions":9,"vwap":456},"2026-01-02",24070,{"date":1305,"open":456,"high":454,"low":456,"close":454,"change":650,"percent_change":1306,"volume":1307,"transactions":9,"vwap":454},"2025-12-31",1.52,39620,{"date":1309,"open":792,"high":951,"low":456,"close":792,"change":323,"percent_change":323,"volume":1310,"transactions":9,"vwap":792},"2025-12-30",38600,{"date":1312,"open":975,"high":767,"low":792,"close":792,"change":1220,"percent_change":1313,"volume":1314,"transactions":9,"vwap":792},"2025-12-29",-5.71,76390,{"date":1316,"open":1317,"high":1317,"low":975,"close":975,"change":1239,"percent_change":1318,"volume":1319,"transactions":9,"vwap":975},"2025-12-26",7.3,-4.11,30840,{"date":1321,"open":1317,"high":911,"low":1322,"close":1317,"change":650,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1317},"2025-12-24",7.2,1.39,23720,{"date":1326,"open":1327,"high":1327,"low":767,"close":1322,"change":1239,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1322},"2025-12-23",7.7,-4,36430,{"date":1331,"open":1332,"high":205,"low":911,"close":911,"change":323,"percent_change":323,"volume":1333,"transactions":9,"vwap":911},"2025-12-22",7.8,37560,{"date":1335,"open":1332,"high":1332,"low":1336,"close":911,"change":343,"percent_change":1337,"volume":1338,"transactions":9,"vwap":911},"2025-12-19",7.4,-2.6,41150,{"date":1340,"open":1332,"high":258,"low":1327,"close":1327,"change":343,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1327},"2025-12-18",-2.53,31430,{"date":1344,"open":1322,"high":350,"low":1322,"close":187,"change":68,"percent_change":1345,"volume":1346,"transactions":9,"vwap":187},"2025-12-17",12.86,211180,{"date":1348,"open":1322,"high":1322,"low":951,"close":975,"change":323,"percent_change":323,"volume":1349,"transactions":9,"vwap":975},"2025-12-16",62740,{"date":1351,"open":1322,"high":1352,"low":894,"close":975,"change":1220,"percent_change":1353,"volume":1354,"transactions":9,"vwap":975},"2025-12-15",7.6,-5.41,51630,{"date":1356,"open":1336,"high":1332,"low":1317,"close":1336,"change":323,"percent_change":323,"volume":1357,"transactions":9,"vwap":1336},"2025-12-12",55480,{"date":1359,"open":1332,"high":1332,"low":1322,"close":1336,"change":343,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1336},"2025-12-11",-2.63,59400,{"date":1363,"open":1322,"high":1332,"low":767,"close":1352,"change":128,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1352},"2025-12-10",5.56,59370,{"date":1367,"open":1336,"high":187,"low":767,"close":1322,"change":1220,"percent_change":1240,"volume":1368,"transactions":9,"vwap":1322},"2025-12-09",119070,{"date":1370,"open":1352,"high":258,"low":1317,"close":1352,"change":323,"percent_change":323,"volume":1371,"transactions":9,"vwap":1352},"2025-12-08",57250,{"date":1373,"open":1322,"high":1327,"low":767,"close":1352,"change":128,"percent_change":1364,"volume":1374,"transactions":9,"vwap":1352},"2025-12-05",48110,{"date":1376,"open":1317,"high":1336,"low":975,"close":1322,"change":701,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1322},"2025-12-04",-1.37,55050,{"date":1380,"open":975,"high":911,"low":975,"close":1317,"change":650,"percent_change":1323,"volume":1236,"transactions":9,"vwap":1317},"2025-12-03",{"date":1382,"open":1327,"high":187,"low":767,"close":1322,"change":199,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1322},"2025-12-02",-6.49,68230,{"date":1386,"open":1332,"high":1387,"low":1352,"close":1327,"change":650,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1327},"2025-12-01",8.3,1.32,111780,{"date":1391,"open":911,"high":187,"low":1336,"close":1352,"change":650,"percent_change":1087,"volume":1392,"transactions":9,"vwap":1352},"2025-11-28",70020,{"date":1394,"open":911,"high":1327,"low":975,"close":911,"change":650,"percent_change":960,"volume":1395,"transactions":9,"vwap":911},"2025-11-26",108460,{"date":1397,"open":456,"high":1352,"low":494,"close":1336,"change":47,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1336},"2025-11-25",15.62,207220,{"date":1401,"open":494,"high":975,"low":544,"close":494,"change":650,"percent_change":1402,"volume":1403,"transactions":9,"vwap":494},"2025-11-24",1.59,156500,{"date":1405,"open":1096,"high":792,"low":1096,"close":1254,"change":1207,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1254},"2025-11-21",12.5,101570,{"date":1409,"open":544,"high":494,"low":1096,"close":1096,"change":1136,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1096},"2025-11-20",-9.68,109650,{"date":1413,"open":494,"high":792,"low":560,"close":544,"change":343,"percent_change":1414,"volume":1415,"transactions":9,"vwap":544},"2025-11-19",-3.12,91610,{"date":1417,"open":454,"high":951,"low":560,"close":494,"change":1239,"percent_change":1418,"volume":1419,"transactions":9,"vwap":494},"2025-11-18",-4.48,91310,{"date":1421,"open":454,"high":1336,"low":494,"close":454,"change":650,"percent_change":1306,"volume":1422,"transactions":9,"vwap":454},"2025-11-17",250600,{"date":1424,"open":1096,"high":454,"low":852,"close":792,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":792},"2025-11-14",0.8,13.79,204960,{"date":1429,"open":544,"high":1254,"low":1096,"close":1142,"change":1220,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1142},"2025-11-13",-6.45,104960,{"date":1433,"open":544,"high":456,"low":560,"close":544,"change":650,"percent_change":243,"volume":1434,"transactions":9,"vwap":544},"2025-11-12",109940,{"date":1436,"open":1142,"high":494,"low":852,"close":560,"change":1212,"percent_change":1437,"volume":1438,"transactions":9,"vwap":560},"2025-11-11",5.17,217590,{"date":1440,"open":826,"high":649,"low":852,"close":1142,"change":128,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1142},"2025-11-10",7.41,189830,{"date":1444,"open":1039,"high":826,"low":991,"close":852,"change":701,"percent_change":1445,"volume":1446,"transactions":9,"vwap":852},"2025-11-07",-1.82,210180,{"date":1448,"open":1141,"high":649,"low":991,"close":826,"change":1220,"percent_change":1449,"volume":1450,"transactions":9,"vwap":826},"2025-11-06",-6.78,545010,{"date":1452,"open":560,"high":456,"low":1096,"close":649,"change":1239,"percent_change":1255,"volume":1453,"transactions":9,"vwap":649},"2025-11-05",367370,{"date":1455,"open":852,"high":544,"low":1045,"close":544,"change":477,"percent_change":1456,"volume":1457,"transactions":9,"vwap":544},"2025-11-04",8.77,338870,{"date":1459,"open":1045,"high":456,"low":1039,"close":1141,"change":477,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1141},"2025-11-03",9.62,802980,{"date":1463,"open":1096,"high":1142,"low":1216,"close":1039,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1039},"2025-10-31",-1.1,-17.46,1700070,{"date":1468,"open":1141,"high":26,"low":1039,"close":1254,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1254},"2025-10-30",1.8,40,31873740,{"date":1473,"open":1123,"high":1118,"low":1123,"close":1474,"change":477,"percent_change":1406,"volume":1475,"transactions":9,"vwap":1474},"2025-10-29",4.5,257640,{"date":1477,"open":1123,"high":1478,"low":1123,"close":1123,"change":323,"percent_change":323,"volume":1479,"transactions":9,"vwap":1123},"2025-10-28",4.1,40450,{"date":1481,"open":1482,"high":1482,"low":1123,"close":1123,"change":701,"percent_change":344,"volume":1483,"transactions":9,"vwap":1123},"2025-10-27",4.2,32950,{"date":1485,"open":1123,"high":1482,"low":1123,"close":1478,"change":650,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1478},"2025-10-24",2.5,55030,{"date":1489,"open":1123,"high":1482,"low":1123,"close":1123,"change":323,"percent_change":323,"volume":1490,"transactions":9,"vwap":1123},"2025-10-23",28030,{"date":1492,"open":1478,"high":1482,"low":1123,"close":1123,"change":701,"percent_change":344,"volume":1493,"transactions":9,"vwap":1123},"2025-10-22",46090,{"date":1495,"open":1123,"high":1482,"low":1123,"close":1478,"change":650,"percent_change":1486,"volume":1496,"transactions":9,"vwap":1478},"2025-10-21",46670,{"date":1498,"open":27,"high":1482,"low":27,"close":1123,"change":314,"percent_change":828,"volume":1499,"transactions":9,"vwap":1123},"2025-10-20",89340,{"date":1501,"open":1478,"high":1478,"low":27,"close":27,"change":343,"percent_change":1502,"volume":1503,"transactions":9,"vwap":27},"2025-10-17",-5,139290,{"date":1505,"open":1506,"high":1506,"low":1123,"close":1123,"change":343,"percent_change":867,"volume":1507,"transactions":9,"vwap":1123},"2025-10-16",4.3,62800,{"date":1509,"open":1482,"high":1510,"low":1478,"close":1482,"change":323,"percent_change":323,"volume":1511,"transactions":9,"vwap":1482},"2025-10-15",4.4,66120,{"date":1513,"open":1482,"high":1506,"low":1482,"close":1482,"change":323,"percent_change":323,"volume":1514,"transactions":9,"vwap":1482},"2025-10-14",36530,{"date":1516,"open":1482,"high":1506,"low":1478,"close":1482,"change":323,"percent_change":323,"volume":1517,"transactions":9,"vwap":1482},"2025-10-13",77390,{"date":1519,"open":1510,"high":1510,"low":1482,"close":1482,"change":343,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1482},"2025-10-10",-4.55,75140,{"date":1523,"open":1510,"high":1474,"low":1506,"close":1510,"change":323,"percent_change":323,"volume":1524,"transactions":9,"vwap":1510},"2025-10-09",78880,{"date":1526,"open":1510,"high":1474,"low":1510,"close":1510,"change":323,"percent_change":323,"volume":1527,"transactions":9,"vwap":1510},"2025-10-08",51000,{"date":1529,"open":1510,"high":1118,"low":1506,"close":1510,"change":323,"percent_change":323,"volume":1530,"transactions":9,"vwap":1510},"2025-10-07",51660,{"date":1532,"open":1474,"high":1118,"low":1510,"close":1510,"change":701,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1510},"2025-10-06",-2.22,62410,{"date":1536,"open":1118,"high":1117,"low":1510,"close":1474,"change":701,"percent_change":741,"volume":1537,"transactions":9,"vwap":1474},"2025-10-03",49110,{"date":1539,"open":1474,"high":1117,"low":1510,"close":1118,"change":650,"percent_change":845,"volume":1540,"transactions":9,"vwap":1118},"2025-10-02",43100,{"date":1542,"open":1474,"high":1118,"low":1510,"close":1474,"change":650,"percent_change":370,"volume":1543,"transactions":9,"vwap":1474},"2025-10-01",58420,{"date":1545,"open":1474,"high":1474,"low":1506,"close":1510,"change":323,"percent_change":323,"volume":1546,"transactions":9,"vwap":1510},"2025-09-30",39870,{"date":1548,"open":1474,"high":1118,"low":1506,"close":1510,"change":323,"percent_change":323,"volume":1549,"transactions":9,"vwap":1510},"2025-09-29",50990,{"date":1551,"open":1510,"high":1474,"low":1506,"close":1510,"change":323,"percent_change":323,"volume":1552,"transactions":9,"vwap":1510},"2025-09-26",24580,{"date":1554,"open":1510,"high":1510,"low":1506,"close":1510,"change":701,"percent_change":1533,"volume":1555,"transactions":9,"vwap":1510},"2025-09-25",35990,{"date":1557,"open":1118,"high":1117,"low":1510,"close":1474,"change":701,"percent_change":741,"volume":1558,"transactions":9,"vwap":1474},"2025-09-24",47340,{"date":1560,"open":1117,"high":1216,"low":1118,"close":1118,"change":343,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1118},"2025-09-23",-4.17,50190,{"date":1564,"open":1216,"high":1216,"low":1117,"close":1216,"change":650,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1216},"2025-09-22",2.13,34810,{"date":1568,"open":1117,"high":1216,"low":1118,"close":1117,"change":701,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1117},"2025-09-19",-2.08,37320,{"date":1572,"open":1216,"high":991,"low":1117,"close":1216,"change":650,"percent_change":1565,"volume":1573,"transactions":9,"vwap":1216},"2025-09-18",70110,{"date":1575,"open":1117,"high":991,"low":1118,"close":1117,"change":701,"percent_change":1569,"volume":1576,"transactions":9,"vwap":1117},"2025-09-17",134310,{"date":1578,"open":1039,"high":1096,"low":1474,"close":1216,"change":128,"percent_change":1191,"volume":1579,"transactions":9,"vwap":1216},"2025-09-16",1160290,{"date":1581,"open":1474,"high":1474,"low":1482,"close":1510,"change":323,"percent_change":323,"volume":1582,"transactions":9,"vwap":1510},"2025-09-15",58760,{"date":1584,"open":1510,"high":1118,"low":1506,"close":1510,"change":323,"percent_change":323,"volume":1585,"transactions":9,"vwap":1510},"2025-09-12",29180,{"date":1587,"open":1474,"high":1117,"low":1510,"close":1510,"change":701,"percent_change":1533,"volume":1588,"transactions":9,"vwap":1510},"2025-09-11",37540,{"date":1590,"open":1474,"high":1118,"low":1510,"close":1474,"change":650,"percent_change":370,"volume":1591,"transactions":9,"vwap":1474},"2025-09-10",53540,{"date":1593,"open":1474,"high":1474,"low":1510,"close":1510,"change":701,"percent_change":1533,"volume":1594,"transactions":9,"vwap":1510},"2025-09-09",46100,{"date":1596,"open":1216,"high":1216,"low":1474,"close":1474,"change":1239,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1474},"2025-09-08",-6.25,67940,{"date":1600,"open":1118,"high":991,"low":1118,"close":1216,"change":650,"percent_change":1565,"volume":1601,"transactions":9,"vwap":1216},"2025-09-05",35160,{"date":1603,"open":1117,"high":1216,"low":1117,"close":1117,"change":323,"percent_change":323,"volume":1604,"transactions":9,"vwap":1117},"2025-09-04",31620,{"date":1606,"open":991,"high":858,"low":1117,"close":1117,"change":343,"percent_change":1119,"volume":1607,"transactions":9,"vwap":1117},"2025-09-03",38140,{"date":1609,"open":858,"high":851,"low":1216,"close":991,"change":701,"percent_change":1610,"volume":757,"transactions":9,"vwap":991},"2025-09-02",-2,{"date":1612,"open":1045,"high":1045,"low":991,"close":858,"change":343,"percent_change":1613,"volume":1614,"transactions":9,"vwap":858},"2025-08-29",-3.85,33390,{"date":1616,"open":826,"high":826,"low":858,"close":1039,"change":701,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1039},"2025-08-28",-1.89,37890,{"date":1620,"open":1096,"high":1141,"low":1045,"close":1045,"change":701,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1045},"2025-08-27",-1.85,57540,{"date":1624,"open":851,"high":1141,"low":991,"close":852,"change":128,"percent_change":205,"volume":1625,"transactions":9,"vwap":852},"2025-08-26",150180,{"date":1627,"open":858,"high":852,"low":858,"close":858,"change":650,"percent_change":1628,"volume":1629,"transactions":9,"vwap":858},"2025-08-25",2.04,46740,{"date":1631,"open":991,"high":1039,"low":1216,"close":991,"change":650,"percent_change":1632,"volume":1479,"transactions":9,"vwap":991},"2025-08-22",2.08,{"date":1634,"open":991,"high":991,"low":1117,"close":1216,"change":650,"percent_change":1565,"volume":1635,"transactions":9,"vwap":1216},"2025-08-21",40360,{"date":1637,"open":858,"high":851,"low":1117,"close":1117,"change":343,"percent_change":1119,"volume":1638,"transactions":9,"vwap":1117},"2025-08-20",32050,{"date":1640,"open":991,"high":1039,"low":991,"close":991,"change":701,"percent_change":1610,"volume":1641,"transactions":9,"vwap":991},"2025-08-19",21080,{"date":1643,"open":1039,"high":852,"low":858,"close":858,"change":1239,"percent_change":1644,"volume":1645,"transactions":9,"vwap":858},"2025-08-18",-5.66,37400,{"date":1647,"open":851,"high":1045,"low":991,"close":1045,"change":128,"percent_change":1132,"volume":1648,"transactions":9,"vwap":1045},"2025-08-15",93410,{"date":1650,"open":1117,"high":858,"low":1117,"close":991,"change":701,"percent_change":1610,"volume":1651,"transactions":9,"vwap":991},"2025-08-14",41140,{"date":1653,"open":991,"high":858,"low":1216,"close":858,"change":314,"percent_change":1654,"volume":1655,"transactions":9,"vwap":858},"2025-08-13",4.17,46130,{"date":1657,"open":1117,"high":858,"low":1117,"close":1216,"change":323,"percent_change":323,"volume":1658,"transactions":9,"vwap":1216},"2025-08-12",53010,{"date":1660,"open":851,"high":1045,"low":1117,"close":1216,"change":199,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1216},"2025-08-11",-9.43,91830,{"date":1664,"open":1039,"high":852,"low":991,"close":1045,"change":314,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1045},"2025-08-08",3.92,30450,{"date":1668,"open":858,"high":1039,"low":858,"close":851,"change":323,"percent_change":323,"volume":1669,"transactions":9,"vwap":851},"2025-08-07",30230,{"date":1671,"open":1216,"high":851,"low":1117,"close":851,"change":1212,"percent_change":969,"volume":1672,"transactions":9,"vwap":851},"2025-08-06",41960,{"date":1674,"open":1118,"high":991,"low":1474,"close":1216,"change":128,"percent_change":1191,"volume":1675,"transactions":9,"vwap":1216},"2025-08-05",62850,{"date":1677,"open":1506,"high":1510,"low":1482,"close":1510,"change":323,"percent_change":323,"volume":1678,"transactions":9,"vwap":1510},"2025-08-04",45080,{"date":1680,"open":1118,"high":1216,"low":1506,"close":1510,"change":1239,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1510},"2025-08-01",-6.38,44280,{"date":1684,"open":1117,"high":1216,"low":1118,"close":1117,"change":701,"percent_change":1569,"volume":1685,"transactions":9,"vwap":1117},"2025-07-31",43250,{"date":1687,"open":858,"high":1039,"low":1117,"close":1216,"change":343,"percent_change":1328,"volume":1688,"transactions":9,"vwap":1216},"2025-07-30",48930,{"date":1690,"open":852,"high":852,"low":991,"close":858,"change":1239,"percent_change":1644,"volume":1691,"transactions":9,"vwap":858},"2025-07-29",54300,{"date":1693,"open":1141,"high":1141,"low":1039,"close":1045,"change":1239,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1045},"2025-07-28",-5.36,61750,{"date":1697,"open":1141,"high":1142,"low":826,"close":1096,"change":701,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1096},"2025-07-25",-1.75,68630,{"date":1701,"open":1142,"high":494,"low":826,"close":1141,"change":650,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1141},"2025-07-24",1.79,268310,{"date":1705,"open":1510,"high":1142,"low":1510,"close":1096,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1096},"2025-07-23",1.2,27.27,257740,{"date":1710,"open":1117,"high":1117,"low":1510,"close":1510,"change":701,"percent_change":1533,"volume":1711,"transactions":9,"vwap":1510},"2025-07-22",82930,{"date":1713,"open":1474,"high":858,"low":1510,"close":1474,"change":323,"percent_change":323,"volume":1714,"transactions":9,"vwap":1474},"2025-07-21",120500,{"date":1716,"open":1117,"high":1216,"low":1482,"close":1474,"change":323,"percent_change":323,"volume":1717,"transactions":9,"vwap":1474},"2025-07-18",139860,{"date":1719,"open":1478,"high":1216,"low":1478,"close":1474,"change":128,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1474},"2025-07-17",9.76,392980,{"date":1723,"open":1724,"high":1478,"low":1724,"close":1478,"change":650,"percent_change":1486,"volume":1725,"transactions":9,"vwap":1478},"2025-07-16",3.9,78530,{"date":1727,"open":1506,"high":1506,"low":1123,"close":1123,"change":1239,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1123},"2025-07-15",-6.98,97770,{"date":1731,"open":1510,"high":1474,"low":1482,"close":1506,"change":701,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1506},"2025-07-14",-2.27,69550,{"date":1735,"open":1474,"high":1474,"low":1506,"close":1510,"change":343,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1510},"2025-07-11",-4.35,62660,{"date":1739,"open":1118,"high":1118,"low":1474,"close":1118,"change":323,"percent_change":323,"volume":1740,"transactions":9,"vwap":1118},"2025-07-10",35980,{"date":1742,"open":1118,"high":1118,"low":1510,"close":1118,"change":323,"percent_change":323,"volume":1743,"transactions":9,"vwap":1118},"2025-07-09",36890,{"date":1745,"open":1510,"high":1118,"low":1510,"close":1118,"change":314,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1118},"2025-07-08",4.55,64100,{"date":1749,"open":1474,"high":1118,"low":1506,"close":1510,"change":701,"percent_change":1533,"volume":1750,"transactions":9,"vwap":1510},"2025-07-07",102070,{"date":1752,"open":1117,"high":1216,"low":1506,"close":1474,"change":343,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1474},"2025-07-03",-4.26,62870,{"date":1756,"open":1510,"high":1117,"low":1510,"close":1117,"change":314,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1117},"2025-07-02",4.44,50350,{"date":1760,"open":1506,"high":1118,"low":1506,"close":1474,"change":650,"percent_change":370,"volume":1761,"transactions":9,"vwap":1474},"2025-07-01",73950,{"date":1763,"open":1117,"high":1216,"low":1482,"close":1510,"change":343,"percent_change":1736,"volume":1764,"transactions":9,"vwap":1510},"2025-06-30",166510,{"date":1766,"open":858,"high":1039,"low":1474,"close":1118,"change":199,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1118},"2025-06-27",-9.8,526300,{"date":1770,"open":991,"high":1045,"low":991,"close":851,"change":314,"percent_change":931,"volume":1771,"transactions":9,"vwap":851},"2025-06-26",72210,{"date":1773,"open":1039,"high":826,"low":1216,"close":991,"change":1220,"percent_change":1774,"volume":1775,"transactions":9,"vwap":991},"2025-06-25",-7.55,113620,{"date":1777,"open":851,"high":1045,"low":1117,"close":1045,"change":314,"percent_change":1665,"volume":1778,"transactions":9,"vwap":1045},"2025-06-24",107910,{"date":1780,"open":1045,"high":826,"low":991,"close":851,"change":343,"percent_change":1128,"volume":1781,"transactions":9,"vwap":851},"2025-06-23",88310,{"date":1783,"open":858,"high":1142,"low":1216,"close":1045,"change":128,"percent_change":1132,"volume":1784,"transactions":9,"vwap":1045},"2025-06-20",195290,{"date":1786,"open":1216,"high":858,"low":1118,"close":991,"change":323,"percent_change":323,"volume":1787,"transactions":9,"vwap":991},"2025-06-18",84230,{"date":1789,"open":851,"high":1039,"low":991,"close":991,"change":343,"percent_change":1124,"volume":1790,"transactions":9,"vwap":991},"2025-06-17",59510,{"date":1792,"open":858,"high":1039,"low":1474,"close":851,"change":323,"percent_change":323,"volume":1793,"transactions":9,"vwap":851},"2025-06-16",123230,{"date":1795,"open":851,"high":1045,"low":858,"close":851,"change":701,"percent_change":1796,"volume":1797,"transactions":9,"vwap":851},"2025-06-13",-1.92,67360,{"date":1799,"open":1141,"high":1141,"low":858,"close":1039,"change":1136,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1039},"2025-06-12",-10.34,145960,{"date":1803,"open":544,"high":494,"low":1096,"close":1142,"change":701,"percent_change":1180,"volume":1804,"transactions":9,"vwap":1142},"2025-06-11",165930,{"date":1806,"open":1039,"high":456,"low":858,"close":649,"change":1212,"percent_change":836,"volume":1807,"transactions":9,"vwap":649},"2025-06-10",535240,{"date":1809,"open":1482,"high":649,"low":1478,"close":1096,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1096},"2025-06-09",1.5,36.59,1264190,{"date":1814,"open":1724,"high":1482,"low":1199,"close":1478,"change":323,"percent_change":323,"volume":1815,"transactions":9,"vwap":1478},"2025-06-06",217660,{"date":1817,"open":1724,"high":1510,"low":1724,"close":1478,"change":323,"percent_change":323,"volume":1818,"transactions":9,"vwap":1478},"2025-06-05",224550,{"date":1820,"open":1123,"high":1506,"low":1199,"close":1478,"change":701,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1478},"2025-06-04",-2.38,364070,{"date":1824,"open":1478,"high":1117,"low":1123,"close":1482,"change":650,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1482},"2025-06-03",2.44,585720,{"date":1828,"open":1117,"high":1096,"low":1478,"close":1478,"change":1136,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1478},"2025-06-02",-12.77,1956550,{"date":1832,"open":1141,"high":1142,"low":1506,"close":1117,"change":1610,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1117},"2025-05-30",-29.85,1356920,{"date":1836,"open":1837,"high":177,"low":1837,"close":454,"change":1724,"percent_change":1838,"volume":1839,"transactions":9,"vwap":454},"2025-05-29",3.1,139.29,63257540,{"date":1841,"open":1199,"high":1199,"low":178,"close":178,"change":879,"percent_change":1842,"volume":1843,"transactions":9,"vwap":178},"2025-05-28",-24.32,141830,{"date":1845,"open":1846,"high":27,"low":1847,"close":1199,"change":1212,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1199},"2025-05-27",3.5,3.4,8.82,60340,{"date":1851,"open":1852,"high":1847,"low":1852,"close":1847,"change":650,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1847},"2025-05-23",3.2,3.03,37360,{"date":1856,"open":1852,"high":1847,"low":1837,"close":1857,"change":323,"percent_change":323,"volume":1858,"transactions":9,"vwap":1857},"2025-05-22",3.3,47050,{"date":1860,"open":1847,"high":1846,"low":1857,"close":1857,"change":701,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1857},"2025-05-21",-2.94,36500,{"date":1864,"open":1847,"high":1846,"low":1852,"close":1847,"change":323,"percent_change":323,"volume":1865,"transactions":9,"vwap":1847},"2025-05-20",57740,{"date":1867,"open":1847,"high":1199,"low":1857,"close":1847,"change":323,"percent_change":323,"volume":1868,"transactions":9,"vwap":1847},"2025-05-19",73640,{"date":1870,"open":1847,"high":1199,"low":1847,"close":1847,"change":701,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1847},"2025-05-16",-2.86,44080,{"date":1874,"open":1846,"high":1199,"low":1857,"close":1846,"change":323,"percent_change":323,"volume":1875,"transactions":9,"vwap":1846},"2025-05-15",57950,{"date":1877,"open":27,"high":1724,"low":1847,"close":1846,"change":343,"percent_change":1353,"volume":1878,"transactions":9,"vwap":1846},"2025-05-14",64960,{"date":1880,"open":1881,"high":27,"low":1846,"close":1199,"change":314,"percent_change":814,"volume":1882,"transactions":9,"vwap":1199},"2025-05-13",3.6,126080,{"date":1884,"open":1199,"high":454,"low":1837,"close":1846,"change":1212,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1846},"2025-05-12",9.37,1434560,{"date":1888,"open":1889,"high":1847,"low":1889,"close":1852,"change":314,"percent_change":476,"volume":1890,"transactions":9,"vwap":1852},"2025-05-09",3,43300,{"date":1892,"open":1837,"high":1837,"low":1889,"close":1889,"change":323,"percent_change":323,"volume":1893,"transactions":9,"vwap":1889},"2025-05-08",18430,{"date":1895,"open":1889,"high":1852,"low":1896,"close":1889,"change":323,"percent_change":323,"volume":1897,"transactions":9,"vwap":1889},"2025-05-07",2.9,29120,{"date":1899,"open":1857,"high":1857,"low":1889,"close":1889,"change":1239,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1889},"2025-05-06",-9.09,34770,{"date":1903,"open":1846,"high":1846,"low":1852,"close":1857,"change":343,"percent_change":1313,"volume":1904,"transactions":9,"vwap":1857},"2025-05-05",24750,{"date":1906,"open":1846,"high":1199,"low":1847,"close":1846,"change":650,"percent_change":816,"volume":1907,"transactions":9,"vwap":1846},"2025-05-02",20000,{"date":1909,"open":1199,"high":1199,"low":1847,"close":1847,"change":343,"percent_change":941,"volume":1910,"transactions":9,"vwap":1847},"2025-05-01",42260,{"date":1912,"open":27,"high":1724,"low":1857,"close":1881,"change":701,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1881},"2025-04-30",-2.7,39940,{"date":1916,"open":27,"high":1724,"low":1199,"close":1199,"change":701,"percent_change":1360,"volume":1917,"transactions":9,"vwap":1199},"2025-04-29",17630,{"date":1919,"open":1123,"high":1123,"low":1199,"close":27,"change":323,"percent_change":323,"volume":1920,"transactions":9,"vwap":27},"2025-04-28",28850,{"date":1922,"open":1724,"high":1724,"low":1199,"close":27,"change":701,"percent_change":1923,"volume":1924,"transactions":9,"vwap":27},"2025-04-25",-2.56,35590,{"date":1926,"open":1123,"high":1123,"low":1724,"close":1724,"change":701,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1724},"2025-04-24",-2.5,34740,{"date":1930,"open":1123,"high":1482,"low":1123,"close":1123,"change":650,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1123},"2025-04-23",2.56,51090,{"date":182,"open":1881,"high":1123,"low":1881,"close":1724,"change":1212,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1724},8.33,30600]