[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVE":3,"homepage-market-summary":27,"stock-historical-INVE":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INVE","2026-10-05",{"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},"INVE Technologies, Inc. Common Stock","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","INVE Technologies Inc Formerly Identiv Inc develops specialty radio-frequency identification (RFID) and Internet of Things It (IoT) solutions that address customers' challenges and create new opportunities for them through the digitization and enhanced connectivity to the IoT. It designs, produces, and sells RFID and Bluetooth Low Energy (BLE) enabled devices, RFID inlays, tags, and labels that can be applied or incorporated into physical objects, providing them with a digital identity and the ability for customers to track, monitor, authenticate, and engage with consumers. Its IoT Business segment develops, manufactures, and supplies specialty IoT solutions tailored for the healthcare, logistics, smart packaging industries and other high-value end markets.","155","Santa Ana, CA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":18,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},2.35,2.39,2.31,0,92637.317493,677,2.3363,5.3,139817.84348785656,1.3,7291,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":36,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":36},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":23,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},112860,41193778.715452,-25.87,"2025-04-23",[179,180,189,199,208,216,225,233,241,248,257,262,271,278,287,295,305,312,320,329,337,346,354,359,367,376,382,391,399,405,412,420,429,436,444,452,460,467,474,480,487,492,498,505,512,519,525,532,539,545,551,557,564,570,577,584,588,593,598,604,608,613,616,619,623,626,630,635,639,643,649,655,661,669,677,683,690,697,702,707,712,718,723,729,737,745,752,759,766,771,775,779,784,787,791,795,800,803,809,817,822,828,836,844,851,856,861,867,874,881,888,894,900,906,910,913,917,922,927,933,939,943,948,953,960,963,967,971,976,980,984,987,992,996,1003,1010,1018,1025,1032,1039,1045,1051,1056,1060,1063,1068,1072,1076,1080,1084,1090,1095,1099,1103,1106,1110,1114,1119,1123,1127,1130,1134,1138,1142,1147,1151,1155,1159,1162,1165,1169,1174,1176,1180,1184,1187,1191,1196,1201,1204,1207,1212,1216,1219,1221,1224,1229,1233,1238,1242,1247,1251,1255,1259,1262,1266,1270,1273,1276,1279,1283,1286,1290,1293,1297,1301,1305,1308,1311,1314,1318,1322,1325,1329,1332,1336,1340,1344,1347,1351,1355,1360,1366,1370,1373,1377,1381,1385,1388,1391,1396,1400,1402,1404,1408,1412,1416,1419,1422,1425,1429,1432,1436,1440,1444,1447,1451,1455,1459,1462,1464,1467,1471,1474,1477,1481,1484,1488,1492,1496,1500,1503,1506,1508,1511,1513,1516,1520,1524,1528,1531,1535,1539,1541,1545,1548,1551,1554,1557,1559,1561,1564,1567,1570,1574,1577,1581,1584,1586,1590,1594,1598,1601,1605,1608,1611,1615,1619,1623,1628,1631,1634,1638,1640,1643,1646,1651,1655,1658,1662,1665,1667,1670,1674,1678,1682,1685,1688,1693,1696,1700,1704,1707,1710,1714,1718,1721,1723,1726,1730,1733,1737,1740,1743,1747,1751,1755,1759,1763,1767,1771,1774,1776,1778,1780,1784,1787,1789,1793,1797,1801,1806,1809,1811,1815,1819,1823,1827,1830,1834,1838,1841,1844,1848,1851],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":17,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",2.42,2.33,-0.04,-1.67,47486.6197,630,2.3624,{"date":190,"open":191,"high":192,"low":193,"close":17,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",2.38,2.435,2.37,0.03,1.27,99181.512166,923,2.3907,{"date":200,"open":16,"high":201,"low":16,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",2.475,2.36,-0.01,-0.42,332304.094749,2586,2.4067,{"date":209,"open":191,"high":210,"low":183,"close":193,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",2.4,-0.02,-0.84,209862.924362,1422,2.354,{"date":217,"open":218,"high":219,"low":191,"close":17,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",2.45,2.46,-0.06,-2.45,116694.557761,698,2.4181,{"date":226,"open":202,"high":227,"low":183,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.47,0.08,3.38,144114.858345,1087,2.4044,{"date":234,"open":17,"high":182,"low":235,"close":193,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.315,-0.03,-1.25,154641.38934,1436,2.3714,{"date":242,"open":227,"high":227,"low":17,"close":210,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",-0.09,-3.61,135740.7124,860,2.4224,{"date":249,"open":250,"high":251,"low":219,"close":252,"change":203,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.5,2.51,2.49,-0.4,91414.7124,697,2.4777,{"date":258,"open":251,"high":251,"low":219,"close":250,"change":203,"percent_change":253,"volume":259,"transactions":260,"vwap":261},"2026-09-21",78316.24468,655,2.4829,{"date":263,"open":264,"high":265,"low":252,"close":251,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",2.56,2.575,-0.05,-1.95,209953.67003,1181,2.5131,{"date":272,"open":273,"high":274,"low":273,"close":264,"change":19,"percent_change":19,"volume":275,"transactions":276,"vwap":277},"2026-09-17",2.53,2.59,97844.588368,1115,2.5504,{"date":279,"open":280,"high":281,"low":282,"close":264,"change":184,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",2.68,2.7,2.515,-1.54,151201.8154,1318,2.5663,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":19,"percent_change":19,"volume":292,"transactions":293,"vwap":294},"2026-09-15",2.6,2.71,2.555,140883.4775,1175,2.6215,{"date":296,"open":297,"high":298,"low":299,"close":289,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.58,2.615,2.57,0.02,0.78,51024.995941,681,2.5979,{"date":306,"open":307,"high":307,"low":297,"close":297,"change":220,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",2.64,-2.27,135834.896458,674,2.606,{"date":313,"open":314,"high":290,"low":315,"close":307,"change":236,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",2.67,2.63,-1.12,103596.913886,932,2.6574,{"date":321,"open":322,"high":323,"low":324,"close":314,"change":203,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",2.69,2.78,2.645,-0.37,111617.042,998,2.6845,{"date":330,"open":323,"high":331,"low":314,"close":280,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",2.85,-0.13,-4.63,163835.4724,1605,2.7361,{"date":338,"open":323,"high":339,"low":323,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",2.86,2.81,0.01,0.36,117885.274115,1064,2.8215,{"date":347,"open":323,"high":348,"low":349,"close":350,"change":300,"percent_change":108,"volume":351,"transactions":352,"vwap":353},"2026-09-03",2.84,2.77,2.8,91935.272496,762,2.8084,{"date":355,"open":349,"high":331,"low":349,"close":323,"change":300,"percent_change":108,"volume":356,"transactions":357,"vwap":358},"2026-09-02",37367.7124,877,2.8011,{"date":360,"open":350,"high":348,"low":361,"close":362,"change":266,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",2.75,2.76,-1.78,141410.995555,1154,2.7812,{"date":368,"open":340,"high":369,"low":370,"close":340,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",2.87,2.7701,0.05,1.81,179950.7124,1188,2.8279,{"date":377,"open":340,"high":331,"low":378,"close":362,"change":266,"percent_change":363,"volume":379,"transactions":380,"vwap":381},"2026-08-28",2.74,146466.0864,1323,2.7872,{"date":383,"open":369,"high":384,"low":385,"close":340,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",2.98,2.79,-0.07,-2.43,148030.3614,1929,2.8742,{"date":392,"open":339,"high":393,"low":394,"close":395,"change":341,"percent_change":113,"volume":396,"transactions":397,"vwap":398},"2026-08-26",2.905,2.852,2.88,157690.188316,1482,2.8834,{"date":400,"open":339,"high":401,"low":339,"close":369,"change":341,"percent_change":113,"volume":402,"transactions":403,"vwap":404},"2026-08-25",2.95,179846.141389,1831,2.91,{"date":406,"open":407,"high":408,"low":407,"close":339,"change":341,"percent_change":113,"volume":409,"transactions":410,"vwap":411},"2026-08-24",2.83,2.93,175159.724456,1480,2.8922,{"date":413,"open":395,"high":414,"low":415,"close":331,"change":184,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",2.97,2.82,-1.38,240478.831931,2195,2.8891,{"date":421,"open":331,"high":422,"low":348,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",2.9,2.89,0.04,1.4,162801.922272,1138,2.8707,{"date":430,"open":423,"high":431,"low":350,"close":331,"change":236,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",2.94,-1.04,252346.287469,1720,2.8697,{"date":437,"open":378,"high":438,"low":378,"close":395,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",2.96,0.14,5.11,573080.663269,5717,2.8793,{"date":445,"open":446,"high":447,"low":289,"close":378,"change":128,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",2.61,2.785,3.4,507913.627065,3706,2.726,{"date":453,"open":454,"high":280,"low":455,"close":456,"change":19,"percent_change":19,"volume":457,"transactions":458,"vwap":459},"2026-08-14",2.66,2.54,2.65,323438.198001,3378,2.62,{"date":461,"open":297,"high":462,"low":182,"close":456,"change":194,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",2.73,1.15,669339.540501,4031,2.6085,{"date":468,"open":264,"high":462,"low":469,"close":459,"change":424,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",2.55,1.55,540457.910892,4956,2.6462,{"date":475,"open":469,"high":307,"low":469,"close":297,"change":194,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",1.18,141527.461655,1469,2.5926,{"date":481,"open":274,"high":446,"low":482,"close":469,"change":236,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",2.535,-1.16,207123.467116,1719,2.5598,{"date":488,"open":469,"high":314,"low":469,"close":297,"change":194,"percent_change":476,"volume":489,"transactions":490,"vwap":491},"2026-08-07",119276.725553,1707,2.6019,{"date":493,"open":297,"high":280,"low":455,"close":469,"change":266,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",-1.92,177556.705027,2097,2.6071,{"date":499,"open":280,"high":281,"low":455,"close":289,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-05",-0.08,-2.99,375973.759174,3409,2.6164,{"date":506,"open":462,"high":361,"low":507,"close":280,"change":211,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",2.665,-0.74,107125.807205,1771,2.7089,{"date":513,"open":314,"high":462,"low":307,"close":281,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",0.06,2.27,173776.688097,1095,2.7011,{"date":520,"open":281,"high":361,"low":315,"close":307,"change":220,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-31",-2.22,145780.306874,925,2.6776,{"date":526,"open":299,"high":385,"low":299,"close":281,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",0.16,6.3,143765.542145,918,2.699,{"date":533,"open":456,"high":290,"low":534,"close":455,"change":332,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",2.52,-4.87,484319.094473,3156,2.5898,{"date":540,"open":322,"high":378,"low":315,"close":314,"change":184,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",-1.48,144325.1064,1156,2.6787,{"date":546,"open":281,"high":349,"low":454,"close":290,"change":300,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",0.74,69651.468905,628,2.7121,{"date":552,"open":361,"high":323,"low":280,"close":322,"change":243,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",-3.24,89754.794764,713,2.7242,{"date":558,"open":559,"high":323,"low":280,"close":323,"change":424,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",2.72,1.46,52198.75894,553,2.7279,{"date":565,"open":323,"high":415,"low":290,"close":378,"change":184,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",-1.44,61186.842401,970,2.7447,{"date":571,"open":290,"high":340,"low":572,"close":323,"change":514,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",2.695,2.21,88638.981666,1033,2.7654,{"date":578,"open":323,"high":579,"low":290,"close":559,"change":500,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",2.8087,-2.86,116209.939351,1060,2.7563,{"date":585,"open":369,"high":423,"low":378,"close":350,"change":184,"percent_change":586,"volume":587,"transactions":9,"vwap":350},"2026-07-17",-1.41,74400,{"date":589,"open":401,"high":438,"low":340,"close":348,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":348},"2026-07-16",-0.14,-4.7,107100,{"date":594,"open":401,"high":595,"low":401,"close":384,"change":341,"percent_change":596,"volume":597,"transactions":9,"vwap":384},"2026-07-15",3.07,0.34,141200,{"date":599,"open":423,"high":600,"low":415,"close":414,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":414},"2026-07-14",3.01,0.1,3.48,203300,{"date":605,"open":431,"high":414,"low":407,"close":369,"change":220,"percent_change":606,"volume":607,"transactions":9,"vwap":369},"2026-07-13",-2.05,185500,{"date":609,"open":362,"high":431,"low":361,"close":408,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":408},"2026-07-10",0.19,6.93,249900,{"date":614,"open":315,"high":349,"low":315,"close":378,"change":128,"percent_change":448,"volume":615,"transactions":9,"vwap":378},"2026-07-09",134700,{"date":617,"open":456,"high":281,"low":299,"close":456,"change":19,"percent_change":19,"volume":618,"transactions":9,"vwap":456},"2026-07-08",167600,{"date":620,"open":456,"high":290,"low":264,"close":456,"change":341,"percent_change":621,"volume":622,"transactions":9,"vwap":456},"2026-07-07",0.38,385100,{"date":624,"open":315,"high":462,"low":252,"close":307,"change":194,"percent_change":463,"volume":625,"transactions":9,"vwap":307},"2026-07-06",633600,{"date":627,"open":280,"high":290,"low":250,"close":446,"change":184,"percent_change":628,"volume":629,"transactions":9,"vwap":446},"2026-07-02",-1.51,815400,{"date":631,"open":469,"high":322,"low":534,"close":456,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":456},"2026-07-01",0.13,5.16,780700,{"date":636,"open":297,"high":454,"low":251,"close":534,"change":500,"percent_change":637,"volume":638,"transactions":9,"vwap":534},"2026-06-30",-3.08,290200,{"date":640,"open":446,"high":559,"low":264,"close":289,"change":211,"percent_change":641,"volume":642,"transactions":9,"vwap":289},"2026-06-29",-0.76,375400,{"date":644,"open":218,"high":314,"low":645,"close":459,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":459},"2026-06-26",2.44,0.12,4.8,1016600,{"date":650,"open":331,"high":404,"low":651,"close":250,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":250},"2026-06-25",2.43,-1.19,-32.25,1451500,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":220,"percent_change":660,"volume":603,"transactions":9,"vwap":659},"2026-06-24",3.76,3.65,3.69,-1.6,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-23",3.86,3.9,3.75,-0.19,-4.82,38800,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":184,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-22",3.98,3.99,3.89,3.94,-1.01,44300,{"date":678,"open":679,"high":680,"low":681,"close":671,"change":371,"percent_change":195,"volume":682,"transactions":9,"vwap":671},"2026-06-18",3.93,4.04,3.91,74200,{"date":684,"open":685,"high":686,"low":687,"close":679,"change":128,"percent_change":688,"volume":689,"transactions":9,"vwap":679},"2026-06-17",3.82,4.02,3.81,2.34,59400,{"date":691,"open":692,"high":672,"low":687,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-16",3.92,3.84,-0.12,-3.03,91000,{"date":698,"open":664,"high":671,"low":663,"close":699,"change":700,"percent_change":339,"volume":701,"transactions":9,"vwap":699},"2026-06-15",3.96,0.11,54100,{"date":703,"open":673,"high":699,"low":687,"close":704,"change":184,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-12",3.85,-1.03,71300,{"date":708,"open":709,"high":679,"low":704,"close":673,"change":341,"percent_change":710,"volume":711,"transactions":9,"vwap":673},"2026-06-11",3.87,0.26,27500,{"date":713,"open":673,"high":692,"low":714,"close":715,"change":203,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-10",3.83,3.88,-0.26,34900,{"date":719,"open":672,"high":720,"low":714,"close":673,"change":243,"percent_change":721,"volume":722,"transactions":9,"vwap":673},"2026-06-09",4.07,-2.26,54900,{"date":724,"open":720,"high":725,"low":726,"close":671,"change":236,"percent_change":727,"volume":728,"transactions":9,"vwap":671},"2026-06-08",4.1,3.95,-0.75,87600,{"date":730,"open":731,"high":732,"low":726,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-05",4.25,4.33,4.01,-0.28,-6.53,108000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":128,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-04",4.22,4.32,4.18,4.29,2.14,66800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":194,"percent_change":108,"volume":751,"transactions":9,"vwap":750},"2026-06-03",4.15,4.24,4.12,4.2,101800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":646,"percent_change":438,"volume":758,"transactions":9,"vwap":757},"2026-06-02",4.11,4.19,4.08,4.17,132000,{"date":760,"open":725,"high":761,"low":762,"close":763,"change":266,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-01",4.28,4.03,4.05,-1.22,139900,{"date":767,"open":679,"high":757,"low":679,"close":725,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":725},"2026-05-29",0.15,3.8,120600,{"date":772,"open":681,"high":672,"low":681,"close":726,"change":341,"percent_change":773,"volume":774,"transactions":9,"vwap":726},"2026-05-28",0.25,44500,{"date":776,"open":664,"high":777,"low":704,"close":674,"change":341,"percent_change":773,"volume":778,"transactions":9,"vwap":674},"2026-05-27",4,103100,{"date":780,"open":686,"high":747,"low":692,"close":679,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":679},"2026-05-26",-0.1,-2.48,177600,{"date":785,"open":777,"high":757,"low":777,"close":762,"change":424,"percent_change":171,"volume":786,"transactions":9,"vwap":762},"2026-05-22",46200,{"date":788,"open":681,"high":725,"low":681,"close":672,"change":194,"percent_change":789,"volume":790,"transactions":9,"vwap":672},"2026-05-21",0.76,47100,{"date":792,"open":720,"high":756,"low":692,"close":699,"change":300,"percent_change":793,"volume":794,"transactions":9,"vwap":699},"2026-05-20",0.51,116800,{"date":796,"open":687,"high":686,"low":797,"close":674,"change":646,"percent_change":798,"volume":799,"transactions":9,"vwap":674},"2026-05-19",3.72,3.14,150800,{"date":801,"open":769,"high":726,"low":665,"close":685,"change":341,"percent_change":710,"volume":802,"transactions":9,"vwap":685},"2026-05-18",100700,{"date":804,"open":674,"high":726,"low":805,"close":687,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":687},"2026-05-15",3.71,-0.15,-3.79,250500,{"date":810,"open":811,"high":812,"low":813,"close":699,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":699},"2026-05-14",4.36,4.54,3.7,-0.86,-17.84,472800,{"date":818,"open":647,"high":77,"low":819,"close":820,"change":19,"percent_change":19,"volume":821,"transactions":9,"vwap":820},"2026-05-13",4.75,4.82,138100,{"date":823,"open":824,"high":825,"low":826,"close":820,"change":19,"percent_change":19,"volume":827,"transactions":9,"vwap":820},"2026-05-12",4.88,4.97,4.76,127400,{"date":829,"open":830,"high":831,"low":832,"close":820,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":820},"2026-05-11",5.09,5.12,4.81,-0.32,-6.23,162500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":601,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-08",5.08,5.25,4.99,5.14,1.98,127600,{"date":845,"open":839,"high":23,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-07",4.91,5.04,-0.25,-4.73,170700,{"date":852,"open":838,"high":23,"low":840,"close":853,"change":710,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-06",5.29,5.17,135300,{"date":857,"open":820,"high":858,"low":826,"close":859,"change":610,"percent_change":679,"volume":860,"transactions":9,"vwap":859},"2026-05-05",5.13,5.03,264900,{"date":862,"open":863,"high":859,"low":826,"close":864,"change":694,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-04",4.98,4.84,-2.42,440900,{"date":868,"open":869,"high":830,"low":870,"close":871,"change":872,"percent_change":870,"volume":873,"transactions":9,"vwap":871},"2026-05-01",4.71,4.64,4.96,0.22,312700,{"date":875,"open":876,"high":77,"low":877,"close":878,"change":601,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-30",4.65,4.57,4.74,2.16,294000,{"date":882,"open":883,"high":647,"low":884,"close":870,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":870},"2026-04-29",4.79,4.58,-0.11,-2.32,199500,{"date":889,"open":890,"high":891,"low":892,"close":819,"change":19,"percent_change":19,"volume":893,"transactions":9,"vwap":819},"2026-04-28",4.6,4.77,4.5,223400,{"date":895,"open":896,"high":864,"low":897,"close":819,"change":621,"percent_change":898,"volume":899,"transactions":9,"vwap":819},"2026-04-27",4.37,4.34,8.7,999500,{"date":901,"open":756,"high":902,"low":777,"close":896,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":896},"2026-04-24",4.4,0.49,12.63,1250200,{"date":907,"open":777,"high":777,"low":769,"close":715,"change":220,"percent_change":908,"volume":909,"transactions":9,"vwap":715},"2026-04-23",-1.52,415100,{"date":911,"open":726,"high":763,"low":704,"close":674,"change":341,"percent_change":773,"volume":912,"transactions":9,"vwap":674},"2026-04-22",581900,{"date":914,"open":763,"high":915,"low":769,"close":679,"change":341,"percent_change":710,"volume":916,"transactions":9,"vwap":679},"2026-04-21",4.06,851600,{"date":918,"open":714,"high":692,"low":919,"close":692,"change":164,"percent_change":920,"volume":921,"transactions":9,"vwap":692},"2026-04-20",3.66,5.38,390500,{"date":923,"open":659,"high":924,"low":659,"close":797,"change":194,"percent_change":925,"volume":926,"transactions":9,"vwap":797},"2026-04-17",3.79,0.81,122900,{"date":928,"open":797,"high":929,"low":930,"close":659,"change":341,"percent_change":931,"volume":932,"transactions":9,"vwap":659},"2026-04-16",3.78,3.6,0.27,259700,{"date":934,"open":659,"high":813,"low":935,"close":936,"change":300,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-15",3.59,3.68,0.55,80800,{"date":940,"open":813,"high":687,"low":941,"close":919,"change":341,"percent_change":931,"volume":942,"transactions":9,"vwap":919},"2026-04-14",3.61,129200,{"date":944,"open":658,"high":945,"low":941,"close":658,"change":184,"percent_change":946,"volume":947,"transactions":9,"vwap":658},"2026-04-13",3.73,-1.08,69700,{"date":949,"open":659,"high":769,"low":950,"close":659,"change":300,"percent_change":951,"volume":952,"transactions":9,"vwap":659},"2026-04-10",3.58,0.54,74000,{"date":954,"open":658,"high":955,"low":956,"close":957,"change":211,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-09",3.74,3.64,3.67,-0.54,22700,{"date":961,"open":665,"high":665,"low":930,"close":659,"change":211,"percent_change":958,"volume":962,"transactions":9,"vwap":659},"2026-04-08",106900,{"date":964,"open":919,"high":665,"low":965,"close":805,"change":341,"percent_change":931,"volume":966,"transactions":9,"vwap":805},"2026-04-07",3.56,67700,{"date":968,"open":665,"high":693,"low":957,"close":813,"change":266,"percent_change":969,"volume":970,"transactions":9,"vwap":813},"2026-04-06",-1.33,73100,{"date":972,"open":973,"high":657,"low":973,"close":665,"change":514,"percent_change":974,"volume":975,"transactions":9,"vwap":665},"2026-04-02",3.5,1.63,73700,{"date":977,"open":945,"high":657,"low":930,"close":659,"change":203,"percent_change":978,"volume":979,"transactions":9,"vwap":659},"2026-04-01",-0.27,34700,{"date":981,"open":930,"high":665,"low":935,"close":813,"change":646,"percent_change":982,"volume":983,"transactions":9,"vwap":813},"2026-03-31",3.35,57700,{"date":985,"open":665,"high":924,"low":973,"close":950,"change":243,"percent_change":221,"volume":986,"transactions":9,"vwap":950},"2026-03-30",178700,{"date":988,"open":665,"high":924,"low":989,"close":957,"change":694,"percent_change":990,"volume":991,"transactions":9,"vwap":957},"2026-03-27",3.57,-3.17,74300,{"date":993,"open":915,"high":756,"low":805,"close":924,"change":590,"percent_change":994,"volume":995,"transactions":9,"vwap":924},"2026-03-26",-3.56,515400,{"date":997,"open":998,"high":674,"low":999,"close":679,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":679},"2026-03-25",3.52,3.39,0.44,12.61,539700,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":50,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-24",3.3,3.51,3.49,5.44,118300,{"date":1011,"open":1012,"high":982,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-23",3.25,3.15,3.31,0.17,5.41,135800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":798,"change":243,"percent_change":1023,"volume":1024,"transactions":9,"vwap":798},"2026-03-20",3.24,3.27,3.1,-2.79,77400,{"date":1026,"open":1027,"high":448,"low":1028,"close":1029,"change":332,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-19",3.33,3.19,3.23,-3.87,106100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":386,"percent_change":1038,"volume":676,"transactions":9,"vwap":1037},"2026-03-18",3.42,3.45,3.29,3.36,-2.04,{"date":1040,"open":973,"high":965,"low":1041,"close":1042,"change":236,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-17",3.41,3.43,-0.87,61600,{"date":1046,"open":1047,"high":955,"low":1035,"close":1048,"change":386,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-16",3.62,3.46,-1.98,113600,{"date":1052,"open":665,"high":674,"low":1048,"close":1053,"change":872,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-13",3.53,6.65,473800,{"date":1057,"open":1012,"high":1048,"low":1012,"close":1014,"change":514,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1014},"2026-03-12",1.85,85200,{"date":1061,"open":999,"high":973,"low":1020,"close":1012,"change":885,"percent_change":1062,"volume":966,"transactions":9,"vwap":1012},"2026-03-11",-3.27,{"date":1064,"open":1065,"high":805,"low":1066,"close":1037,"change":514,"percent_change":1067,"volume":783,"transactions":9,"vwap":1037},"2026-03-10",3.44,3.28,1.82,{"date":1069,"open":1005,"high":982,"low":1029,"close":1005,"change":341,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1005},"2026-03-09",0.3,10500,{"date":1073,"open":1074,"high":448,"low":1029,"close":1036,"change":601,"percent_change":1075,"volume":689,"transactions":9,"vwap":1036},"2026-03-06",3.26,3.13,{"date":1077,"open":1012,"high":1005,"low":1028,"close":1028,"change":885,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1028},"2026-03-05",-3.33,20300,{"date":1081,"open":1027,"high":982,"low":1082,"close":1005,"change":128,"percent_change":350,"volume":1083,"transactions":9,"vwap":1005},"2026-03-04",3.17,23000,{"date":1085,"open":1013,"high":1021,"low":1086,"close":1087,"change":424,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-03",3.11,3.21,1.26,23600,{"date":1091,"open":1092,"high":1028,"low":1093,"close":1082,"change":300,"percent_change":118,"volume":1094,"transactions":9,"vwap":1082},"2026-03-02",3.16,3.12,24100,{"date":1096,"open":1066,"high":1066,"low":1075,"close":1013,"change":300,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1013},"2026-02-27",0.64,17400,{"date":1100,"open":1013,"high":1012,"low":1075,"close":1075,"change":211,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1075},"2026-02-26",-0.63,25800,{"date":1104,"open":1012,"high":1012,"low":1075,"close":1013,"change":19,"percent_change":19,"volume":1105,"transactions":9,"vwap":1013},"2026-02-25",32000,{"date":1107,"open":1005,"high":1005,"low":1022,"close":1013,"change":266,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1013},"2026-02-24",-1.56,26200,{"date":1111,"open":1093,"high":1020,"low":1093,"close":1112,"change":424,"percent_change":195,"volume":1113,"transactions":9,"vwap":1112},"2026-02-23",3.2,15400,{"date":1115,"open":1116,"high":1066,"low":1092,"close":1092,"change":243,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1092},"2026-02-20",3.22,-2.77,8200,{"date":1120,"open":1053,"high":1053,"low":1022,"close":1012,"change":194,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1012},"2026-02-19",0.93,55500,{"date":1124,"open":1125,"high":1005,"low":1125,"close":1116,"change":424,"percent_change":1088,"volume":1126,"transactions":9,"vwap":1116},"2026-02-18",3.18,11900,{"date":1128,"open":1022,"high":1129,"low":1022,"close":1125,"change":128,"percent_change":404,"volume":682,"transactions":9,"vwap":1125},"2026-02-17",3.37,{"date":1131,"open":1005,"high":1041,"low":1132,"close":1132,"change":386,"percent_change":521,"volume":1133,"transactions":9,"vwap":1132},"2026-02-13",3.09,52500,{"date":1135,"open":1027,"high":999,"low":1013,"close":1092,"change":590,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1092},"2026-02-12",-4.24,45200,{"date":1139,"open":1065,"high":973,"low":1005,"close":1005,"change":806,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1005},"2026-02-11",-4.35,79100,{"date":1143,"open":1041,"high":973,"low":1144,"close":1035,"change":601,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1035},"2026-02-10",3.34,2.99,42700,{"date":1148,"open":1129,"high":1065,"low":1144,"close":982,"change":184,"percent_change":1149,"volume":1150,"transactions":9,"vwap":982},"2026-02-09",-1.18,9900,{"date":1152,"open":1027,"high":973,"low":1005,"close":999,"change":424,"percent_change":1153,"volume":1154,"transactions":9,"vwap":999},"2026-02-06",1.19,28000,{"date":1156,"open":999,"high":448,"low":982,"close":982,"change":220,"percent_change":1157,"volume":1158,"transactions":9,"vwap":982},"2026-02-05",-1.76,11800,{"date":1160,"open":1027,"high":1035,"low":1027,"close":1041,"change":228,"percent_change":210,"volume":1161,"transactions":9,"vwap":1041},"2026-02-04",21900,{"date":1163,"open":982,"high":1042,"low":1036,"close":1027,"change":341,"percent_change":1070,"volume":1164,"transactions":9,"vwap":1027},"2026-02-03",61100,{"date":1166,"open":1014,"high":1034,"low":1020,"close":1167,"change":19,"percent_change":19,"volume":1168,"transactions":9,"vwap":1167},"2026-02-02",3.32,24400,{"date":1170,"open":229,"high":999,"low":1014,"close":1167,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1167},"2026-01-30",-0.16,-4.6,12200,{"date":1175,"open":999,"high":973,"low":1012,"close":602,"change":194,"percent_change":43,"volume":1083,"transactions":9,"vwap":602},"2026-01-29",{"date":1177,"open":1005,"high":1035,"low":1021,"close":1035,"change":768,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1035},"2026-01-28",4.55,25400,{"date":1181,"open":1066,"high":1005,"low":1116,"close":1005,"change":211,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1005},"2026-01-27",-0.6,14300,{"date":1185,"open":1112,"high":982,"low":1013,"close":1167,"change":646,"percent_change":665,"volume":1186,"transactions":9,"vwap":1167},"2026-01-26",42900,{"date":1188,"open":1027,"high":1027,"low":1082,"close":1112,"change":332,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1112},"2026-01-23",-3.9,33500,{"date":1192,"open":1014,"high":982,"low":1036,"close":1027,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1027},"2026-01-22",0.07,2.15,8800,{"date":1197,"open":982,"high":1041,"low":1029,"close":1074,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1074},"2026-01-21",-0.18,-5.23,35400,{"date":1202,"open":1012,"high":973,"low":1029,"close":1065,"change":646,"percent_change":941,"volume":1203,"transactions":9,"vwap":1065},"2026-01-20",28300,{"date":1205,"open":1048,"high":602,"low":1167,"close":1167,"change":885,"percent_change":1206,"volume":711,"transactions":9,"vwap":1167},"2026-01-16",-3.21,{"date":1208,"open":602,"high":1209,"low":1042,"close":1042,"change":184,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1042},"2026-01-15",3.54,-1.15,9500,{"date":1213,"open":989,"high":989,"low":1042,"close":1214,"change":386,"percent_change":1049,"volume":1215,"transactions":9,"vwap":1214},"2026-01-14",3.47,27300,{"date":1217,"open":956,"high":659,"low":1209,"close":1209,"change":184,"percent_change":316,"volume":1218,"transactions":9,"vwap":1209},"2026-01-13",7200,{"date":1220,"open":950,"high":919,"low":973,"close":950,"change":19,"percent_change":19,"volume":1161,"transactions":9,"vwap":950},"2026-01-12",{"date":1222,"open":1035,"high":941,"low":1065,"close":950,"change":1015,"percent_change":840,"volume":1223,"transactions":9,"vwap":950},"2026-01-09",10600,{"date":1225,"open":1006,"high":1226,"low":1041,"close":1041,"change":386,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1041},"2026-01-08",3.55,-2.01,16700,{"date":1230,"open":919,"high":665,"low":1048,"close":602,"change":806,"percent_change":1231,"volume":1232,"transactions":9,"vwap":602},"2026-01-07",-4.13,21600,{"date":1234,"open":935,"high":797,"low":950,"close":1235,"change":424,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-06",3.63,1.11,20900,{"date":1239,"open":936,"high":657,"low":998,"close":935,"change":266,"percent_change":1240,"volume":1241,"transactions":9,"vwap":935},"2026-01-05",-1.37,34200,{"date":1243,"open":664,"high":664,"low":956,"close":956,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":956},"2026-01-02",-0.2,-5.21,37300,{"date":1248,"open":1007,"high":693,"low":1042,"close":693,"change":342,"percent_change":1249,"volume":1250,"transactions":9,"vwap":693},"2025-12-31",10.34,67400,{"date":1252,"open":1035,"high":941,"low":448,"close":602,"change":424,"percent_change":1253,"volume":1254,"transactions":9,"vwap":602},"2025-12-30",1.16,35700,{"date":1256,"open":448,"high":1214,"low":1029,"close":1065,"change":341,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1065},"2025-12-29",0.29,29700,{"date":1260,"open":1042,"high":1065,"low":1014,"close":1042,"change":19,"percent_change":19,"volume":1261,"transactions":9,"vwap":1042},"2025-12-26",49800,{"date":1263,"open":1035,"high":1035,"low":1042,"close":1042,"change":203,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1042},"2025-12-24",-0.29,4100,{"date":1267,"open":930,"high":930,"low":1034,"close":1065,"change":266,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1065},"2025-12-23",-1.43,9200,{"date":1271,"open":989,"high":956,"low":448,"close":1007,"change":781,"percent_change":1023,"volume":1272,"transactions":9,"vwap":1007},"2025-12-22",47700,{"date":1274,"open":602,"high":813,"low":602,"close":935,"change":439,"percent_change":915,"volume":1275,"transactions":9,"vwap":935},"2025-12-19",55900,{"date":1277,"open":1048,"high":1226,"low":1065,"close":1035,"change":424,"percent_change":147,"volume":1278,"transactions":9,"vwap":1035},"2025-12-18",48500,{"date":1280,"open":1048,"high":1226,"low":448,"close":1041,"change":885,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1041},"2025-12-17",-3.12,13200,{"date":1284,"open":1048,"high":930,"low":1035,"close":998,"change":341,"percent_change":1285,"volume":983,"transactions":9,"vwap":998},"2025-12-16",0.28,{"date":1287,"open":930,"high":930,"low":602,"close":1006,"change":386,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1006},"2025-12-15",-1.96,54700,{"date":1291,"open":930,"high":930,"low":1065,"close":950,"change":128,"percent_change":297,"volume":1292,"transactions":9,"vwap":950},"2025-12-12",62100,{"date":1294,"open":930,"high":930,"low":1214,"close":1007,"change":1198,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1007},"2025-12-11",-4.9,16800,{"date":1298,"open":950,"high":924,"low":950,"close":957,"change":371,"percent_change":1299,"volume":1300,"transactions":9,"vwap":957},"2025-12-10",1.38,46800,{"date":1302,"open":1209,"high":1047,"low":1007,"close":1047,"change":424,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1047},"2025-12-09",1.12,24500,{"date":1306,"open":1214,"high":941,"low":1214,"close":950,"change":1193,"percent_change":1307,"volume":1275,"transactions":9,"vwap":950},"2025-12-08",1.99,{"date":1309,"open":1048,"high":1226,"low":1065,"close":1006,"change":1193,"percent_change":1310,"volume":1154,"transactions":9,"vwap":1006},"2025-12-05",2.03,{"date":1312,"open":1065,"high":1007,"low":229,"close":1065,"change":19,"percent_change":19,"volume":1313,"transactions":9,"vwap":1065},"2025-12-04",15100,{"date":1315,"open":1034,"high":1048,"low":1041,"close":1065,"change":300,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1065},"2025-12-03",0.58,20800,{"date":1319,"open":1041,"high":1034,"low":1027,"close":1034,"change":371,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1034},"2025-12-02",1.48,21300,{"date":1323,"open":229,"high":1042,"low":1014,"close":1129,"change":19,"percent_change":19,"volume":1324,"transactions":9,"vwap":1129},"2025-12-01",78300,{"date":1326,"open":1034,"high":1035,"low":1129,"close":1129,"change":266,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1129},"2025-11-28",-1.46,42600,{"date":1330,"open":973,"high":1006,"low":982,"close":1034,"change":236,"percent_change":1043,"volume":1331,"transactions":9,"vwap":1034},"2025-11-26",103400,{"date":1333,"open":1007,"high":998,"low":1005,"close":1035,"change":371,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1035},"2025-11-25",1.47,107300,{"date":1337,"open":1012,"high":1035,"low":1012,"close":448,"change":768,"percent_change":1338,"volume":1339,"transactions":9,"vwap":448},"2025-11-24",4.62,62200,{"date":1341,"open":1029,"high":1167,"low":1082,"close":1012,"change":371,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1012},"2025-11-21",1.56,49100,{"date":1345,"open":1125,"high":1042,"low":798,"close":1112,"change":300,"percent_change":118,"volume":1346,"transactions":9,"vwap":1112},"2025-11-20",71700,{"date":1348,"open":1034,"high":1042,"low":1125,"close":1125,"change":85,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1125},"2025-11-19",-7.02,77100,{"date":1352,"open":1053,"high":1053,"low":1034,"close":1034,"change":694,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1034},"2025-11-18",-3.39,31800,{"date":1356,"open":1235,"high":945,"low":973,"close":1209,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1209},"2025-11-17",-0.21,-5.6,59900,{"date":1361,"open":1006,"high":1362,"low":973,"close":665,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":665},"2025-11-14",3.77,0.23,6.53,39500,{"date":1367,"open":805,"high":805,"low":973,"close":998,"change":1244,"percent_change":1368,"volume":1369,"transactions":9,"vwap":998},"2025-11-13",-5.38,33100,{"date":1371,"open":769,"high":715,"low":797,"close":797,"change":194,"percent_change":925,"volume":1372,"transactions":9,"vwap":797},"2025-11-12",32800,{"date":1374,"open":680,"high":720,"low":956,"close":659,"change":590,"percent_change":1375,"volume":1376,"transactions":9,"vwap":659},"2025-11-11",-3.66,79500,{"date":1378,"open":715,"high":692,"low":941,"close":714,"change":371,"percent_change":1379,"volume":1380,"transactions":9,"vwap":714},"2025-11-10",1.32,89000,{"date":1382,"open":704,"high":664,"low":941,"close":929,"change":332,"percent_change":1383,"volume":1384,"transactions":9,"vwap":929},"2025-11-07",-3.32,70900,{"date":1386,"open":673,"high":777,"low":929,"close":681,"change":646,"percent_change":1082,"volume":1387,"transactions":9,"vwap":681},"2025-11-06",163800,{"date":1389,"open":1362,"high":726,"low":955,"close":924,"change":228,"percent_change":879,"volume":1390,"transactions":9,"vwap":924},"2025-11-05",37500,{"date":1392,"open":693,"high":692,"low":805,"close":805,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":805},"2025-11-04",-0.23,-5.84,45300,{"date":1397,"open":777,"high":777,"low":693,"close":674,"change":220,"percent_change":1398,"volume":1399,"transactions":9,"vwap":674},"2025-11-03",-1.5,47000,{"date":1401,"open":663,"high":777,"low":663,"close":777,"change":439,"percent_change":1235,"volume":1098,"transactions":9,"vwap":777},"2025-10-31",{"date":1403,"open":704,"high":664,"low":685,"close":663,"change":228,"percent_change":78,"volume":1094,"transactions":9,"vwap":663},"2025-10-30",{"date":1405,"open":681,"high":681,"low":929,"close":929,"change":1198,"percent_change":1406,"volume":1407,"transactions":9,"vwap":929},"2025-10-29",-4.55,18000,{"date":1409,"open":693,"high":686,"low":693,"close":699,"change":228,"percent_change":1410,"volume":1411,"transactions":9,"vwap":699},"2025-10-28",2.06,22500,{"date":1413,"open":763,"high":720,"low":704,"close":715,"change":386,"percent_change":1414,"volume":1415,"transactions":9,"vwap":715},"2025-10-27",-1.77,40200,{"date":1417,"open":763,"high":720,"low":709,"close":726,"change":220,"percent_change":1398,"volume":1418,"transactions":9,"vwap":726},"2025-10-24",13100,{"date":1420,"open":685,"high":915,"low":685,"close":733,"change":773,"percent_change":1054,"volume":1421,"transactions":9,"vwap":733},"2025-10-23",27100,{"date":1423,"open":733,"high":733,"low":657,"close":657,"change":848,"percent_change":834,"volume":1424,"transactions":9,"vwap":657},"2025-10-22",41700,{"date":1426,"open":673,"high":763,"low":659,"close":733,"change":527,"percent_change":1427,"volume":1428,"transactions":9,"vwap":733},"2025-10-21",4.16,73600,{"date":1430,"open":715,"high":679,"low":936,"close":704,"change":203,"percent_change":716,"volume":1431,"transactions":9,"vwap":704},"2025-10-20",58800,{"date":1433,"open":950,"high":663,"low":1006,"close":663,"change":113,"percent_change":1434,"volume":1435,"transactions":9,"vwap":663},"2025-10-17",9.97,87400,{"date":1437,"open":1048,"high":956,"low":1048,"close":1006,"change":514,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1006},"2025-10-16",1.74,31000,{"date":1441,"open":989,"high":930,"low":1042,"close":1035,"change":694,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1035},"2025-10-15",-3.36,43300,{"date":1445,"open":950,"high":919,"low":989,"close":989,"change":19,"percent_change":19,"volume":1446,"transactions":9,"vwap":989},"2025-10-14",18700,{"date":1448,"open":1235,"high":813,"low":965,"close":989,"change":424,"percent_change":1449,"volume":1450,"transactions":9,"vwap":989},"2025-10-13",1.13,19100,{"date":1452,"open":769,"high":687,"low":1053,"close":1053,"change":1393,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1053},"2025-10-10",-6.12,38000,{"date":1456,"open":805,"high":769,"low":805,"close":657,"change":194,"percent_change":1457,"volume":1458,"transactions":9,"vwap":657},"2025-10-09",0.8,24600,{"date":1460,"open":955,"high":769,"low":936,"close":945,"change":19,"percent_change":19,"volume":1461,"transactions":9,"vwap":945},"2025-10-08",19600,{"date":1463,"open":924,"high":924,"low":813,"close":945,"change":514,"percent_change":974,"volume":1421,"transactions":9,"vwap":945},"2025-10-07",{"date":1465,"open":658,"high":665,"low":935,"close":957,"change":128,"percent_change":251,"volume":1466,"transactions":9,"vwap":957},"2025-10-06",26900,{"date":1468,"open":1226,"high":919,"low":973,"close":950,"change":228,"percent_change":1469,"volume":1470,"transactions":9,"vwap":950},"2025-10-03",2.29,26100,{"date":1472,"open":1007,"high":1209,"low":1034,"close":973,"change":128,"percent_change":307,"volume":1473,"transactions":9,"vwap":973},"2025-10-02",18100,{"date":1475,"open":1006,"high":1053,"low":1129,"close":1041,"change":184,"percent_change":483,"volume":1476,"transactions":9,"vwap":1041},"2025-10-01",18400,{"date":1478,"open":1214,"high":936,"low":1027,"close":1035,"change":386,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1035},"2025-09-30",-1.99,36500,{"date":1482,"open":1235,"high":657,"low":998,"close":998,"change":694,"percent_change":1483,"volume":676,"transactions":9,"vwap":998},"2025-09-29",-3.3,{"date":1485,"open":769,"high":769,"low":965,"close":956,"change":220,"percent_change":1486,"volume":1487,"transactions":9,"vwap":956},"2025-09-26",-1.62,27000,{"date":1489,"open":1362,"high":924,"low":658,"close":813,"change":424,"percent_change":1490,"volume":1491,"transactions":9,"vwap":813},"2025-09-25",1.09,9800,{"date":1493,"open":658,"high":955,"low":1235,"close":919,"change":236,"percent_change":1494,"volume":1495,"transactions":9,"vwap":919},"2025-09-24",-0.81,15700,{"date":1497,"open":1235,"high":945,"low":1053,"close":659,"change":194,"percent_change":1498,"volume":1499,"transactions":9,"vwap":659},"2025-09-23",0.82,30700,{"date":1501,"open":659,"high":665,"low":941,"close":919,"change":220,"percent_change":1502,"volume":1089,"transactions":9,"vwap":919},"2025-09-22",-1.61,{"date":1504,"open":936,"high":797,"low":1047,"close":797,"change":194,"percent_change":925,"volume":1505,"transactions":9,"vwap":797},"2025-09-19",28100,{"date":1507,"open":805,"high":955,"low":658,"close":659,"change":194,"percent_change":1498,"volume":1304,"transactions":9,"vwap":659},"2025-09-18",{"date":1509,"open":685,"high":685,"low":1047,"close":919,"change":424,"percent_change":1510,"volume":1372,"transactions":9,"vwap":919},"2025-09-17",1.1,{"date":1512,"open":658,"high":919,"low":950,"close":1047,"change":19,"percent_change":19,"volume":1415,"transactions":9,"vwap":1047},"2025-09-16",{"date":1514,"open":1047,"high":704,"low":930,"close":1047,"change":19,"percent_change":19,"volume":1515,"transactions":9,"vwap":1047},"2025-09-15",59200,{"date":1517,"open":659,"high":924,"low":1047,"close":1047,"change":386,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1047},"2025-09-12",-1.9,29600,{"date":1521,"open":769,"high":769,"low":659,"close":659,"change":386,"percent_change":1522,"volume":1523,"transactions":9,"vwap":659},"2025-09-11",-1.86,21700,{"date":1525,"open":714,"high":663,"low":955,"close":657,"change":211,"percent_change":1526,"volume":1527,"transactions":9,"vwap":657},"2025-09-10",-0.53,7600,{"date":1529,"open":1362,"high":704,"low":945,"close":929,"change":211,"percent_change":1526,"volume":1530,"transactions":9,"vwap":929},"2025-09-09",27900,{"date":1532,"open":924,"high":709,"low":924,"close":769,"change":211,"percent_change":1533,"volume":1534,"transactions":9,"vwap":769},"2025-09-08",-0.52,31500,{"date":1536,"open":924,"high":663,"low":945,"close":685,"change":1193,"percent_change":1537,"volume":1538,"transactions":9,"vwap":685},"2025-09-05",1.87,20100,{"date":1540,"open":945,"high":687,"low":813,"close":665,"change":300,"percent_change":951,"volume":1476,"transactions":9,"vwap":665},"2025-09-04",{"date":1542,"open":714,"high":664,"low":945,"close":945,"change":386,"percent_change":1543,"volume":1544,"transactions":9,"vwap":945},"2025-09-03",-1.84,43700,{"date":1546,"open":805,"high":693,"low":805,"close":769,"change":601,"percent_change":281,"volume":1547,"transactions":9,"vwap":769},"2025-09-02",18600,{"date":1549,"open":769,"high":663,"low":936,"close":813,"change":19,"percent_change":19,"volume":1550,"transactions":9,"vwap":813},"2025-08-29",50300,{"date":1552,"open":956,"high":924,"low":956,"close":813,"change":194,"percent_change":1498,"volume":1553,"transactions":9,"vwap":813},"2025-08-28",34500,{"date":1555,"open":805,"high":674,"low":957,"close":957,"change":184,"percent_change":946,"volume":1556,"transactions":9,"vwap":957},"2025-08-27",122500,{"date":1558,"open":813,"high":1362,"low":935,"close":805,"change":19,"percent_change":19,"volume":1122,"transactions":9,"vwap":805},"2025-08-26",{"date":1560,"open":935,"high":797,"low":935,"close":805,"change":601,"percent_change":349,"volume":1491,"transactions":9,"vwap":805},"2025-08-25",{"date":1562,"open":930,"high":919,"low":973,"close":941,"change":128,"percent_change":264,"volume":1563,"transactions":9,"vwap":941},"2025-08-22",43900,{"date":1565,"open":1007,"high":658,"low":1007,"close":998,"change":885,"percent_change":695,"volume":1566,"transactions":9,"vwap":998},"2025-08-21",82800,{"date":1568,"open":950,"high":945,"low":950,"close":1235,"change":1193,"percent_change":1569,"volume":1179,"transactions":9,"vwap":1235},"2025-08-20",1.97,{"date":1571,"open":945,"high":657,"low":973,"close":965,"change":332,"percent_change":1572,"volume":1573,"transactions":9,"vwap":965},"2025-08-19",-3.52,121000,{"date":1575,"open":658,"high":657,"low":935,"close":659,"change":768,"percent_change":748,"volume":1576,"transactions":9,"vwap":659},"2025-08-18",41100,{"date":1578,"open":658,"high":805,"low":1035,"close":1209,"change":332,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1209},"2025-08-15",-3.54,31300,{"date":1582,"open":1235,"high":657,"low":941,"close":957,"change":236,"percent_change":1494,"volume":1583,"transactions":9,"vwap":957},"2025-08-14",20600,{"date":1585,"open":1235,"high":657,"low":1235,"close":813,"change":194,"percent_change":1498,"volume":1534,"transactions":9,"vwap":813},"2025-08-13",{"date":1587,"open":658,"high":665,"low":1047,"close":957,"change":514,"percent_change":1588,"volume":1589,"transactions":9,"vwap":957},"2025-08-12",1.66,23700,{"date":1591,"open":989,"high":813,"low":602,"close":941,"change":194,"percent_change":1592,"volume":1593,"transactions":9,"vwap":941},"2025-08-11",0.84,28400,{"date":1595,"open":1116,"high":941,"low":1116,"close":950,"change":211,"percent_change":1596,"volume":1597,"transactions":9,"vwap":950},"2025-08-08",-0.56,40000,{"date":1599,"open":1006,"high":919,"low":602,"close":930,"change":601,"percent_change":339,"volume":1600,"transactions":9,"vwap":930},"2025-08-07",81400,{"date":1602,"open":935,"high":956,"low":973,"close":973,"change":500,"percent_change":1603,"volume":1604,"transactions":9,"vwap":973},"2025-08-06",-2.23,12700,{"date":1606,"open":658,"high":709,"low":965,"close":950,"change":439,"percent_change":720,"volume":1607,"transactions":9,"vwap":950},"2025-08-05",83800,{"date":1609,"open":1053,"high":941,"low":1042,"close":1065,"change":203,"percent_change":1264,"volume":1610,"transactions":9,"vwap":1065},"2025-08-04",37100,{"date":1612,"open":930,"high":930,"low":1034,"close":1035,"change":1198,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1035},"2025-08-01",-4.96,33000,{"date":1616,"open":999,"high":1235,"low":1129,"close":1235,"change":872,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1235},"2025-07-31",6.45,21500,{"date":1620,"open":602,"high":919,"low":999,"close":1041,"change":694,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1041},"2025-07-30",-3.4,17500,{"date":1624,"open":657,"high":657,"low":602,"close":1053,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1053},"2025-07-29",-0.22,-5.87,48000,{"date":1629,"open":955,"high":929,"low":797,"close":665,"change":19,"percent_change":19,"volume":1630,"transactions":9,"vwap":665},"2025-07-28",36400,{"date":1632,"open":797,"high":924,"low":797,"close":665,"change":19,"percent_change":19,"volume":1633,"transactions":9,"vwap":665},"2025-07-25",18900,{"date":1635,"open":935,"high":924,"low":965,"close":665,"change":527,"percent_change":1636,"volume":1637,"transactions":9,"vwap":665},"2025-07-24",4.46,49600,{"date":1639,"open":930,"high":1235,"low":1006,"close":935,"change":203,"percent_change":734,"volume":1300,"transactions":9,"vwap":935},"2025-07-23",{"date":1641,"open":1065,"high":956,"low":1065,"close":930,"change":768,"percent_change":1642,"volume":1254,"transactions":9,"vwap":930},"2025-07-22",4.35,{"date":1644,"open":1041,"high":1214,"low":1027,"close":1035,"change":371,"percent_change":1334,"volume":1645,"transactions":9,"vwap":1035},"2025-07-21",111100,{"date":1647,"open":965,"high":658,"low":1129,"close":448,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":448},"2025-07-18",-0.17,-4.76,74700,{"date":1652,"open":1041,"high":659,"low":1041,"close":989,"change":768,"percent_change":1653,"volume":1654,"transactions":9,"vwap":989},"2025-07-17",4.39,117100,{"date":1656,"open":1129,"high":1214,"low":982,"close":1034,"change":228,"percent_change":210,"volume":1657,"transactions":9,"vwap":1034},"2025-07-16",88500,{"date":1659,"open":1214,"high":1007,"low":1027,"close":1144,"change":694,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1144},"2025-07-15",-3.47,67600,{"date":1663,"open":1007,"high":1006,"low":1065,"close":1048,"change":203,"percent_change":1264,"volume":1664,"transactions":9,"vwap":1048},"2025-07-14",52200,{"date":1666,"open":1214,"high":998,"low":1214,"close":1214,"change":236,"percent_change":814,"volume":1637,"transactions":9,"vwap":1214},"2025-07-11",{"date":1668,"open":998,"high":965,"low":1048,"close":973,"change":19,"percent_change":19,"volume":1669,"transactions":9,"vwap":973},"2025-07-10",140300,{"date":1671,"open":1005,"high":941,"low":1021,"close":973,"change":1363,"percent_change":1672,"volume":1673,"transactions":9,"vwap":973},"2025-07-09",7.03,403400,{"date":1675,"open":982,"high":1037,"low":1021,"close":1021,"change":203,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1021},"2025-07-08",-0.3,71400,{"date":1679,"open":1020,"high":1037,"low":1116,"close":1066,"change":424,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1066},"2025-07-07",1.23,117700,{"date":1683,"open":1112,"high":1074,"low":1125,"close":1020,"change":646,"percent_change":704,"volume":1684,"transactions":9,"vwap":1020},"2025-07-03",66300,{"date":1686,"open":1028,"high":1112,"low":1093,"close":1093,"change":424,"percent_change":25,"volume":1687,"transactions":9,"vwap":1093},"2025-07-02",80300,{"date":1689,"open":1074,"high":1066,"low":1690,"close":1690,"change":1198,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-07-01",3.08,-5.52,75700,{"date":1694,"open":1092,"high":1066,"low":1690,"close":1074,"change":700,"percent_change":1007,"volume":1695,"transactions":9,"vwap":1074},"2025-06-30",202600,{"date":1697,"open":1028,"high":1029,"low":798,"close":1013,"change":220,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1013},"2025-06-27",-1.87,68700,{"date":1701,"open":1125,"high":1029,"low":1013,"close":1087,"change":194,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1087},"2025-06-26",0.94,104000,{"date":1705,"open":1082,"high":1021,"low":1022,"close":1125,"change":500,"percent_change":221,"volume":1706,"transactions":9,"vwap":1125},"2025-06-25",155800,{"date":1708,"open":1013,"high":1021,"low":1075,"close":1074,"change":646,"percent_change":685,"volume":1709,"transactions":9,"vwap":1074},"2025-06-24",189200,{"date":1711,"open":1086,"high":1028,"low":1132,"close":798,"change":371,"percent_change":1712,"volume":1713,"transactions":9,"vwap":798},"2025-06-23",1.62,36700,{"date":1715,"open":1013,"high":1012,"low":1132,"close":1132,"change":781,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1132},"2025-06-20",-3.13,92200,{"date":1719,"open":798,"high":1028,"low":1022,"close":1028,"change":371,"percent_change":1720,"volume":1272,"transactions":9,"vwap":1028},"2025-06-18",1.59,{"date":1722,"open":798,"high":1029,"low":1093,"close":798,"change":19,"percent_change":19,"volume":1146,"transactions":9,"vwap":798},"2025-06-17",{"date":1724,"open":1092,"high":1087,"low":798,"close":798,"change":300,"percent_change":1097,"volume":1725,"transactions":9,"vwap":798},"2025-06-16",24300,{"date":1727,"open":1112,"high":1112,"low":1093,"close":1093,"change":243,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1093},"2025-06-13",-2.8,12000,{"date":1731,"open":982,"high":982,"low":1125,"close":1087,"change":19,"percent_change":19,"volume":1732,"transactions":9,"vwap":1087},"2025-06-12",35000,{"date":1734,"open":1021,"high":982,"low":1087,"close":1087,"change":184,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1087},"2025-06-11",-1.23,71500,{"date":1738,"open":1116,"high":1014,"low":1116,"close":1012,"change":236,"percent_change":1739,"volume":1079,"transactions":9,"vwap":1012},"2025-06-10",-0.91,{"date":1741,"open":1087,"high":1066,"low":1013,"close":1066,"change":1193,"percent_change":92,"volume":1742,"transactions":9,"vwap":1066},"2025-06-09",19300,{"date":1744,"open":798,"high":1012,"low":798,"close":1087,"change":236,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1087},"2025-06-06",-0.93,59700,{"date":1748,"open":1112,"high":1012,"low":1028,"close":1020,"change":341,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1020},"2025-06-05",0.31,38400,{"date":1752,"open":1087,"high":1005,"low":1087,"close":1029,"change":211,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1029},"2025-06-04",-0.62,10700,{"date":1756,"open":1066,"high":1048,"low":1020,"close":1012,"change":220,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1012},"2025-06-03",-1.81,10200,{"date":1760,"open":1021,"high":1144,"low":1021,"close":1014,"change":424,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1014},"2025-06-02",1.22,14600,{"date":1764,"open":1021,"high":1144,"low":1116,"close":1021,"change":184,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1021},"2025-05-30",-1.21,53300,{"date":1768,"open":1129,"high":1129,"low":1087,"close":1014,"change":194,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1014},"2025-05-29",0.91,37700,{"date":1772,"open":999,"high":999,"low":1066,"close":1066,"change":885,"percent_change":553,"volume":1773,"transactions":9,"vwap":1066},"2025-05-28",31400,{"date":1775,"open":1005,"high":1042,"low":1005,"close":999,"change":128,"percent_change":462,"volume":1487,"transactions":9,"vwap":999},"2025-05-27",{"date":1777,"open":1112,"high":1014,"low":1112,"close":1005,"change":203,"percent_change":1676,"volume":1161,"transactions":9,"vwap":1005},"2025-05-23",{"date":1779,"open":1005,"high":1027,"low":1012,"close":1014,"change":19,"percent_change":19,"volume":1439,"transactions":9,"vwap":1014},"2025-05-22",{"date":1781,"open":999,"high":1065,"low":1005,"close":1014,"change":243,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1014},"2025-05-21",-2.65,21200,{"date":1785,"open":1034,"high":973,"low":999,"close":448,"change":211,"percent_change":1786,"volume":1186,"transactions":9,"vwap":448},"2025-05-20",-0.58,{"date":1788,"open":1066,"high":1042,"low":1066,"close":1034,"change":632,"percent_change":726,"volume":1773,"transactions":9,"vwap":1034},"2025-05-19",{"date":1790,"open":798,"high":982,"low":1093,"close":1036,"change":610,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1036},"2025-05-16",6.13,137000,{"date":1794,"open":1795,"high":1075,"low":1795,"close":1022,"change":228,"percent_change":456,"volume":1796,"transactions":9,"vwap":1022},"2025-05-15",3.03,23300,{"date":1798,"open":595,"high":1086,"low":600,"close":1799,"change":781,"percent_change":1206,"volume":1800,"transactions":9,"vwap":1799},"2025-05-14",3.02,50000,{"date":1802,"open":1092,"high":1092,"low":1803,"close":1093,"change":500,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1093},"2025-05-13",3.05,-2.5,122000,{"date":1807,"open":1028,"high":1021,"low":1092,"close":1112,"change":424,"percent_change":195,"volume":1808,"transactions":9,"vwap":1112},"2025-05-12",42300,{"date":1810,"open":1112,"high":1087,"low":1022,"close":1092,"change":184,"percent_change":237,"volume":1137,"transactions":9,"vwap":1092},"2025-05-09",{"date":1812,"open":1012,"high":1012,"low":1022,"close":1112,"change":514,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1112},"2025-05-08",1.91,50200,{"date":1816,"open":1012,"high":999,"low":1093,"close":798,"change":220,"percent_change":1817,"volume":1818,"transactions":9,"vwap":798},"2025-05-07",-1.88,94200,{"date":1820,"open":1129,"high":1041,"low":1125,"close":1112,"change":1244,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1112},"2025-05-06",-5.88,209400,{"date":1824,"open":1066,"high":1041,"low":1066,"close":448,"change":514,"percent_change":1825,"volume":1826,"transactions":9,"vwap":448},"2025-05-05",1.8,24900,{"date":1828,"open":1144,"high":448,"low":1036,"close":1144,"change":19,"percent_change":19,"volume":1829,"transactions":9,"vwap":1144},"2025-05-02",50600,{"date":1831,"open":229,"high":1035,"low":1036,"close":1144,"change":300,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1144},"2025-05-01",0.6,27400,{"date":1835,"open":1144,"high":448,"low":1036,"close":1167,"change":386,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1167},"2025-04-30",-2.06,50800,{"date":1839,"open":982,"high":999,"low":1066,"close":999,"change":128,"percent_change":462,"volume":1840,"transactions":9,"vwap":999},"2025-04-29",45400,{"date":1842,"open":1020,"high":982,"low":1020,"close":1005,"change":601,"percent_change":1093,"volume":1843,"transactions":9,"vwap":1005},"2025-04-28",28700,{"date":1845,"open":1020,"high":1012,"low":1075,"close":1112,"change":203,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1112},"2025-04-25",-0.31,20700,{"date":1849,"open":1092,"high":1012,"low":595,"close":1087,"change":424,"percent_change":1088,"volume":1850,"transactions":9,"vwap":1087},"2025-04-24",22600,{"date":177,"open":1112,"high":1005,"low":1852,"close":1082,"change":236,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1082},3,-0.94,46700]