[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPM":3,"homepage-market-summary":30,"stock-historical-IPM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPM","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},"Intelligent Protection Management Corp. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Intelligent Protection Management Corp provides a comprehensive range of IT-related services, including managed IT security services, secure private cloud hosting, managed backup and disaster recovery, professional services, procurement services, web hosting, and other related services including consulting and implementing technology solutions for large enterprise and commercial clients across the United States as well as small-and-medium sized businesses. It also offers and supports ManyCam software, which is a live streaming software and virtual camera that allows users to deliver professional live videos on streaming platforms, video conferencing apps and distance learning tools. It operates in single segment.","53","Jericho, NY",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.76,1.82,1.75,1.78,-0.02,-1.12,8846.121957,134,1.7676,2.26,1.46,51436.82548628112,37.5,5007,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.88,219858,80248269.546084,-7.85,"2025-04-21",[183,184,193,201,207,216,225,233,239,247,256,264,273,282,290,296,303,311,317,325,333,340,347,354,361,368,375,381,389,395,404,412,418,426,432,439,447,452,461,467,473,478,484,492,497,503,510,516,521,527,534,541,549,555,558,561,565,569,572,577,584,589,593,598,602,605,609,612,617,621,625,629,634,637,642,646,650,654,658,662,665,668,673,679,686,691,695,698,702,705,711,715,720,724,728,731,734,738,742,745,749,752,755,758,761,765,769,773,777,780,782,786,790,793,795,798,802,805,807,810,814,818,822,825,829,835,841,846,852,858,863,866,870,873,877,882,887,891,897,904,910,915,918,922,926,929,933,936,939,943,947,949,953,956,959,962,965,968,971,974,976,980,984,987,990,994,997,1001,1005,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1046,1050,1053,1056,1059,1062,1065,1068,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1105,1107,1112,1116,1120,1124,1127,1130,1132,1135,1138,1142,1144,1147,1150,1152,1154,1157,1160,1163,1168,1170,1173,1175,1178,1181,1184,1188,1191,1194,1198,1202,1206,1210,1213,1218,1223,1228,1230,1233,1237,1240,1243,1247,1251,1256,1261,1265,1270,1274,1277,1281,1284,1288,1292,1296,1299,1303,1308,1314,1320,1328,1332,1336,1340,1342,1346,1349,1352,1355,1358,1360,1362,1366,1370,1374,1378,1382,1385,1388,1392,1395,1398,1401,1403,1407,1411,1414,1417,1420,1424,1426,1429,1432,1436,1440,1443,1447,1450,1453,1456,1460,1467,1471,1476,1479,1483,1486,1489,1493,1495,1498,1501,1503,1505,1509,1511,1515,1519,1525,1529,1533,1536,1538,1541,1545,1547,1549,1553,1556,1559,1562,1565,1568,1572,1576,1580,1585,1590,1594,1598,1601,1605,1609,1613,1616,1621,1625,1629,1632,1636,1640,1643,1645,1648,1650,1653,1656,1660,1664,1666,1670,1674,1679],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.81,1.83,-0.01,-0.56,4435.0937,210,1.7971,{"date":194,"open":195,"high":196,"low":195,"close":195,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",1.79,1.8242,0,5009.6007,66,1.8001,{"date":202,"open":195,"high":186,"low":195,"close":195,"change":203,"percent_change":188,"volume":204,"transactions":205,"vwap":206},"2026-09-30",-0.0001,4408.5987,88,1.7937,{"date":208,"open":195,"high":209,"low":195,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",1.815,1.7901,-0.0199,-1.1,4941.6007,98,1.7977,{"date":217,"open":218,"high":219,"low":195,"close":186,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",1.8,1.825,0.0199,1.11,5985.6007,89,1.8012,{"date":226,"open":227,"high":227,"low":210,"close":210,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",1.84,0.0001,0.01,3336.6007,127,1.8059,{"date":234,"open":227,"high":227,"low":195,"close":195,"change":235,"percent_change":236,"volume":237,"transactions":52,"vwap":238},"2026-09-24",-0.0135,-0.75,2571.6007,1.798,{"date":240,"open":227,"high":227,"low":195,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",1.8035,-0.0041,-0.23,3914.6007,95,1.7994,{"date":248,"open":186,"high":249,"low":195,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",1.9,1.8076,-0.0024,-0.13,21302.244677,244,1.8089,{"date":257,"open":227,"high":258,"low":186,"close":186,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",1.8518,-0.055,-2.95,15375.794281,96,1.8444,{"date":265,"open":266,"high":266,"low":187,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",1.8657,1.865,0.025,1.36,4482.241325,101,1.8617,{"date":274,"open":275,"high":275,"low":276,"close":227,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",1.8995,1.8193,0.03,1.66,6665.0129,107,1.8525,{"date":283,"open":284,"high":285,"low":186,"close":186,"change":20,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",1.87,1.94,-1.09,9800.4419,108,1.8679,{"date":291,"open":292,"high":292,"low":186,"close":187,"change":20,"percent_change":293,"volume":294,"transactions":262,"vwap":295},"2026-09-15",1.85,-1.08,3854.788712,1.8313,{"date":297,"open":284,"high":285,"low":292,"close":292,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",-0.03,-1.6,15783.972517,141,1.8816,{"date":304,"open":305,"high":305,"low":284,"close":306,"change":229,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.9362,1.88,0.53,1331.4419,80,1.8935,{"date":312,"open":313,"high":313,"low":284,"close":284,"change":188,"percent_change":314,"volume":315,"transactions":23,"vwap":316},"2026-09-10",1.902,-0.53,5427.6319,1.8938,{"date":318,"open":306,"high":319,"low":292,"close":306,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",1.95,-0.06,-3.09,8695.962104,179,1.8976,{"date":326,"open":327,"high":328,"low":284,"close":285,"change":277,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",1.91,1.99,1.57,15705.556776,226,1.9286,{"date":334,"open":335,"high":327,"low":249,"close":327,"change":188,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",1.905,-0.52,3798.9419,116,1.9011,{"date":341,"open":292,"high":342,"low":292,"close":342,"change":131,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",1.92,4.92,17469.4419,132,1.8946,{"date":348,"open":292,"high":327,"low":349,"close":187,"change":298,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.8113,-1.61,11323.897398,130,1.8427,{"date":355,"open":186,"high":356,"low":186,"close":357,"change":197,"percent_change":197,"volume":358,"transactions":359,"vwap":360},"2026-09-01",1.885,1.86,3147.4357,195,1.8709,{"date":362,"open":363,"high":327,"low":363,"close":357,"change":364,"percent_change":365,"volume":366,"transactions":288,"vwap":367},"2026-08-27",1.8592,0.05,2.76,2990.795243,1.8703,{"date":369,"open":292,"high":292,"low":186,"close":186,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-26",-0.05,-2.69,1548.4376,75,1.8489,{"date":376,"open":227,"high":357,"low":17,"close":357,"change":20,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-25",-1.06,3595.4419,103,1.8356,{"date":382,"open":187,"high":383,"low":209,"close":306,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-24",1.8889,0.02,1.08,5729.4419,214,1.8399,{"date":390,"open":391,"high":391,"low":227,"close":357,"change":392,"percent_change":87,"volume":393,"transactions":288,"vwap":394},"2026-08-21",1.9406,-0.015,6440.408524,1.8637,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":199,"vwap":403},"2026-08-20",1.908,1.9355,1.875,-0.075,-3.85,2848.053547,1.8992,{"date":405,"open":406,"high":407,"low":406,"close":319,"change":364,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-19",1.8201,2,2.63,9857.316277,157,1.9287,{"date":413,"open":414,"high":249,"low":292,"close":249,"change":392,"percent_change":415,"volume":416,"transactions":271,"vwap":417},"2026-08-18",1.895,-0.78,2255.4419,1.8831,{"date":419,"open":327,"high":420,"low":327,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",1.915,0.045,2.41,2719.45419,204,1.9208,{"date":427,"open":428,"high":249,"low":284,"close":284,"change":197,"percent_change":197,"volume":429,"transactions":430,"vwap":431},"2026-08-14",1.89,2847.734689,313,1.8873,{"date":433,"open":218,"high":249,"low":195,"close":284,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",-0.0438,-2.29,6026.397845,122,1.8396,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":338,"vwap":446},"2026-08-12",1.7,1.9138,-0.0062,-0.32,6700.4419,1.8468,{"date":448,"open":292,"high":319,"low":292,"close":342,"change":188,"percent_change":336,"volume":449,"transactions":450,"vwap":451},"2026-08-11",6156.4419,76,1.8693,{"date":453,"open":357,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-10",1.93,1.8345,0.08,4.32,3836.4419,159,1.8733,{"date":462,"open":187,"high":284,"low":187,"close":292,"change":277,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",1.65,7676.4419,71,1.8585,{"date":468,"open":209,"high":17,"low":209,"close":17,"change":298,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",-1.62,749.535696,52,1.8109,{"date":474,"open":195,"high":292,"low":195,"close":292,"change":277,"percent_change":463,"volume":475,"transactions":476,"vwap":477},"2026-08-05",3362.4419,74,1.8084,{"date":479,"open":218,"high":480,"low":218,"close":17,"change":20,"percent_change":286,"volume":481,"transactions":482,"vwap":483},"2026-08-04",1.855,7021.4419,254,1.8369,{"date":485,"open":486,"high":357,"low":218,"close":227,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-03",1.8244,0.04,2.22,8505.826244,131,1.8157,{"date":493,"open":227,"high":227,"low":16,"close":218,"change":20,"percent_change":212,"volume":494,"transactions":495,"vwap":496},"2026-07-31",3150.856914,72,1.7747,{"date":498,"open":187,"high":187,"low":17,"close":17,"change":188,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",-0.55,550.4419,62,1.8103,{"date":504,"open":195,"high":292,"low":505,"close":187,"change":277,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-29",1.775,1.67,17897.210335,339,1.7917,{"date":511,"open":195,"high":218,"low":512,"close":218,"change":229,"percent_change":101,"volume":513,"transactions":514,"vwap":515},"2026-07-28",1.77,4447.5101,114,1.7904,{"date":517,"open":218,"high":218,"low":195,"close":195,"change":188,"percent_change":189,"volume":518,"transactions":519,"vwap":520},"2026-07-27",4724.5267,67,1.7923,{"date":522,"open":357,"high":357,"low":19,"close":218,"change":268,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-24",1.41,3377.3119,216,1.7943,{"date":528,"open":218,"high":218,"low":505,"close":505,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-23",-0.025,-1.39,5151.4419,152,1.7946,{"date":535,"open":195,"high":536,"low":537,"close":218,"change":197,"percent_change":197,"volume":538,"transactions":539,"vwap":540},"2026-07-22",1.835,1.7406,19956.6421,223,1.7887,{"date":542,"open":505,"high":543,"low":544,"close":218,"change":298,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-21",1.8098,1.7601,-1.64,7029.4419,354,1.7906,{"date":550,"open":209,"high":187,"low":505,"close":187,"change":384,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-20",1.1,14402.000933,1155,1.7927,{"date":556,"open":227,"high":227,"low":195,"close":186,"change":197,"percent_change":197,"volume":557,"transactions":9,"vwap":186},"2026-07-17",10900,{"date":559,"open":19,"high":227,"low":18,"close":186,"change":20,"percent_change":286,"volume":560,"transactions":9,"vwap":186},"2026-07-16",30800,{"date":562,"open":17,"high":342,"low":195,"close":187,"change":229,"percent_change":563,"volume":564,"transactions":9,"vwap":187},"2026-07-15",0.55,41300,{"date":566,"open":512,"high":454,"low":512,"close":17,"change":487,"percent_change":567,"volume":568,"transactions":9,"vwap":17},"2026-07-14",2.25,36100,{"date":570,"open":18,"high":19,"low":18,"close":19,"change":229,"percent_change":101,"volume":571,"transactions":9,"vwap":19},"2026-07-13",7300,{"date":573,"open":18,"high":512,"low":574,"close":512,"change":384,"percent_change":575,"volume":576,"transactions":9,"vwap":512},"2026-07-10",1.72,1.14,8300,{"date":578,"open":579,"high":16,"low":580,"close":18,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":18},"2026-07-09",1.74,1.71,0.06,3.55,29600,{"date":585,"open":586,"high":18,"low":586,"close":586,"change":188,"percent_change":587,"volume":588,"transactions":9,"vwap":586},"2026-07-08",1.69,-0.59,9600,{"date":590,"open":574,"high":16,"low":441,"close":441,"change":298,"percent_change":591,"volume":592,"transactions":9,"vwap":441},"2026-07-07",-1.73,25800,{"date":594,"open":580,"high":195,"low":580,"close":595,"change":229,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-06",1.73,0.58,20100,{"date":599,"open":441,"high":227,"low":586,"close":574,"change":20,"percent_change":600,"volume":601,"transactions":9,"vwap":574},"2026-07-02",-1.15,14200,{"date":603,"open":18,"high":16,"low":574,"close":579,"change":197,"percent_change":197,"volume":604,"transactions":9,"vwap":579},"2026-07-01",21800,{"date":606,"open":218,"high":227,"low":579,"close":579,"change":384,"percent_change":607,"volume":608,"transactions":9,"vwap":579},"2026-06-30",1.16,28600,{"date":610,"open":574,"high":18,"low":441,"close":574,"change":277,"percent_change":19,"volume":611,"transactions":9,"vwap":574},"2026-06-29",12400,{"date":613,"open":614,"high":580,"low":614,"close":586,"change":487,"percent_change":615,"volume":616,"transactions":9,"vwap":586},"2026-06-26",1.61,2.42,11800,{"date":618,"open":441,"high":580,"low":614,"close":463,"change":370,"percent_change":619,"volume":620,"transactions":9,"vwap":463},"2026-06-25",-2.94,27900,{"date":622,"open":595,"high":595,"low":441,"close":441,"change":20,"percent_change":623,"volume":624,"transactions":9,"vwap":441},"2026-06-24",-1.16,22500,{"date":626,"open":586,"high":595,"low":586,"close":574,"change":384,"percent_change":627,"volume":628,"transactions":9,"vwap":574},"2026-06-23",1.18,26300,{"date":630,"open":580,"high":574,"low":586,"close":441,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":441},"2026-06-22",-0.04,-2.3,9800,{"date":635,"open":19,"high":186,"low":441,"close":579,"change":197,"percent_change":197,"volume":636,"transactions":9,"vwap":579},"2026-06-18",32600,{"date":638,"open":441,"high":195,"low":639,"close":579,"change":188,"percent_change":640,"volume":641,"transactions":9,"vwap":579},"2026-06-17",1.68,-0.57,71000,{"date":643,"open":512,"high":195,"low":441,"close":18,"change":370,"percent_change":644,"volume":645,"transactions":9,"vwap":18},"2026-06-16",-2.78,37500,{"date":647,"open":18,"high":284,"low":579,"close":218,"change":370,"percent_change":648,"volume":649,"transactions":9,"vwap":218},"2026-06-15",-2.7,86600,{"date":651,"open":18,"high":342,"low":18,"close":292,"change":188,"percent_change":652,"volume":653,"transactions":9,"vwap":292},"2026-06-12",-0.54,34500,{"date":655,"open":17,"high":428,"low":186,"close":357,"change":277,"percent_change":656,"volume":657,"transactions":9,"vwap":357},"2026-06-11",1.64,26400,{"date":659,"open":17,"high":660,"low":186,"close":187,"change":384,"percent_change":551,"volume":661,"transactions":9,"vwap":187},"2026-06-10",1.98,41500,{"date":663,"open":218,"high":284,"low":195,"close":186,"change":229,"percent_change":101,"volume":664,"transactions":9,"vwap":186},"2026-06-09",48600,{"date":666,"open":292,"high":428,"low":218,"close":218,"change":370,"percent_change":648,"volume":667,"transactions":9,"vwap":218},"2026-06-08",20900,{"date":669,"open":454,"high":407,"low":17,"close":292,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":292},"2026-06-05",-0.14,-7.04,41100,{"date":674,"open":675,"high":676,"low":675,"close":328,"change":277,"percent_change":677,"volume":678,"transactions":9,"vwap":328},"2026-06-04",1.97,2.01,1.53,20800,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-03",2.07,1.96,-0.09,-4.39,32100,{"date":687,"open":660,"high":681,"low":285,"close":688,"change":364,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-02",2.05,2.5,50100,{"date":692,"open":454,"high":407,"low":454,"close":407,"change":364,"percent_change":693,"volume":694,"transactions":9,"vwap":407},"2026-06-01",2.56,18000,{"date":696,"open":407,"high":407,"low":454,"close":319,"change":197,"percent_change":197,"volume":697,"transactions":9,"vwap":319},"2026-05-29",21600,{"date":699,"open":454,"high":328,"low":342,"close":319,"change":384,"percent_change":700,"volume":701,"transactions":9,"vwap":319},"2026-05-28",1.04,28100,{"date":703,"open":327,"high":407,"low":306,"close":454,"change":229,"percent_change":704,"volume":583,"transactions":9,"vwap":454},"2026-05-27",0.52,{"date":706,"open":407,"high":707,"low":342,"close":342,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":342},"2026-05-26",2.04,-0.07,-3.52,39000,{"date":712,"open":407,"high":676,"low":454,"close":328,"change":384,"percent_change":713,"volume":714,"transactions":9,"vwap":328},"2026-05-22",1.02,49100,{"date":716,"open":249,"high":407,"low":249,"close":675,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":675},"2026-05-21",0.07,3.68,42400,{"date":721,"open":284,"high":660,"low":284,"close":249,"change":20,"percent_change":722,"volume":723,"transactions":9,"vwap":249},"2026-05-20",-1.04,16700,{"date":725,"open":17,"high":319,"low":17,"close":342,"change":717,"percent_change":726,"volume":727,"transactions":9,"vwap":342},"2026-05-19",3.78,33000,{"date":729,"open":327,"high":454,"low":292,"close":292,"change":298,"percent_change":299,"volume":730,"transactions":9,"vwap":292},"2026-05-18",32200,{"date":732,"open":319,"high":682,"low":306,"close":306,"change":320,"percent_change":321,"volume":733,"transactions":9,"vwap":306},"2026-05-15",15200,{"date":735,"open":328,"high":407,"low":454,"close":285,"change":188,"percent_change":736,"volume":737,"transactions":9,"vwap":285},"2026-05-14",-0.51,27400,{"date":739,"open":187,"high":676,"low":186,"close":319,"change":131,"percent_change":740,"volume":741,"transactions":9,"vwap":319},"2026-05-13",4.84,100900,{"date":743,"open":306,"high":327,"low":186,"close":357,"change":20,"percent_change":377,"volume":744,"transactions":9,"vwap":357},"2026-05-12",36900,{"date":746,"open":227,"high":327,"low":227,"close":306,"change":487,"percent_change":747,"volume":748,"transactions":9,"vwap":306},"2026-05-11",2.17,24100,{"date":750,"open":357,"high":327,"low":227,"close":227,"change":20,"percent_change":293,"volume":751,"transactions":9,"vwap":227},"2026-05-08",23400,{"date":753,"open":227,"high":428,"low":227,"close":357,"change":277,"percent_change":656,"volume":754,"transactions":9,"vwap":357},"2026-05-07",28900,{"date":756,"open":306,"high":306,"low":17,"close":187,"change":188,"percent_change":652,"volume":757,"transactions":9,"vwap":187},"2026-05-06",28500,{"date":759,"open":357,"high":249,"low":187,"close":227,"change":188,"percent_change":652,"volume":760,"transactions":9,"vwap":227},"2026-05-05",5300,{"date":762,"open":342,"high":319,"low":292,"close":292,"change":370,"percent_change":763,"volume":764,"transactions":9,"vwap":292},"2026-05-04",-2.63,34400,{"date":766,"open":17,"high":249,"low":512,"close":249,"change":717,"percent_change":767,"volume":768,"transactions":9,"vwap":249},"2026-05-01",3.83,22600,{"date":770,"open":218,"high":357,"low":512,"close":187,"change":581,"percent_change":771,"volume":772,"transactions":9,"vwap":187},"2026-04-30",3.39,67500,{"date":774,"open":16,"high":227,"low":580,"close":512,"change":229,"percent_change":775,"volume":776,"transactions":9,"vwap":512},"2026-04-29",0.57,101100,{"date":778,"open":574,"high":187,"low":574,"close":16,"change":277,"percent_change":595,"volume":779,"transactions":9,"vwap":16},"2026-04-28",59100,{"date":781,"open":580,"high":19,"low":580,"close":595,"change":229,"percent_change":596,"volume":730,"transactions":9,"vwap":595},"2026-04-27",{"date":783,"open":580,"high":579,"low":580,"close":574,"change":631,"percent_change":784,"volume":785,"transactions":9,"vwap":574},"2026-04-24",-2.27,10300,{"date":787,"open":195,"high":195,"low":595,"close":16,"change":631,"percent_change":788,"volume":789,"transactions":9,"vwap":16},"2026-04-23",-2.22,8800,{"date":791,"open":195,"high":17,"low":512,"close":218,"change":277,"percent_change":586,"volume":792,"transactions":9,"vwap":218},"2026-04-22",10500,{"date":794,"open":187,"high":187,"low":512,"close":512,"change":197,"percent_change":197,"volume":588,"transactions":9,"vwap":512},"2026-04-21",{"date":796,"open":574,"high":195,"low":580,"close":512,"change":487,"percent_change":797,"volume":592,"transactions":9,"vwap":512},"2026-04-20",2.31,{"date":799,"open":579,"high":19,"low":574,"close":595,"change":20,"percent_change":800,"volume":801,"transactions":9,"vwap":595},"2026-04-17",-1.14,29400,{"date":803,"open":16,"high":19,"low":595,"close":18,"change":277,"percent_change":579,"volume":804,"transactions":9,"vwap":18},"2026-04-16",38700,{"date":806,"open":595,"high":16,"low":441,"close":574,"change":384,"percent_change":627,"volume":757,"transactions":9,"vwap":574},"2026-04-15",{"date":808,"open":441,"high":512,"low":586,"close":441,"change":197,"percent_change":197,"volume":809,"transactions":9,"vwap":441},"2026-04-14",17100,{"date":811,"open":18,"high":218,"low":639,"close":441,"change":683,"percent_change":812,"volume":813,"transactions":9,"vwap":441},"2026-04-13",-5.03,19500,{"date":815,"open":218,"high":17,"low":18,"close":195,"change":384,"percent_change":816,"volume":817,"transactions":9,"vwap":195},"2026-04-10",1.13,34300,{"date":819,"open":218,"high":292,"low":639,"close":512,"change":298,"percent_change":820,"volume":821,"transactions":9,"vwap":512},"2026-04-09",-1.67,11200,{"date":823,"open":428,"high":428,"low":580,"close":218,"change":197,"percent_change":197,"volume":824,"transactions":9,"vwap":218},"2026-04-08",55800,{"date":826,"open":16,"high":306,"low":16,"close":218,"change":487,"percent_change":827,"volume":828,"transactions":9,"vwap":218},"2026-04-07",2.27,63800,{"date":830,"open":831,"high":186,"low":831,"close":16,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":16},"2026-04-06",1.62,0.16,10,194300,{"date":836,"open":329,"high":831,"low":837,"close":838,"change":384,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-04-02",1.55,1.6,1.27,31900,{"date":842,"open":843,"high":278,"low":837,"close":843,"change":364,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-04-01",1.58,3.27,53400,{"date":847,"open":848,"high":831,"low":849,"close":677,"change":487,"percent_change":850,"volume":851,"transactions":9,"vwap":677},"2026-03-31",1.51,1.49,2.68,102000,{"date":853,"open":854,"high":855,"low":26,"close":849,"change":298,"percent_change":856,"volume":857,"transactions":9,"vwap":849},"2026-03-30",1.52,1.56,-1.97,52000,{"date":859,"open":848,"high":329,"low":860,"close":854,"change":298,"percent_change":861,"volume":862,"transactions":9,"vwap":854},"2026-03-27",1.5,-1.94,45000,{"date":864,"open":855,"high":843,"low":854,"close":837,"change":298,"percent_change":865,"volume":620,"transactions":9,"vwap":837},"2026-03-26",-1.9,{"date":867,"open":831,"high":831,"low":837,"close":843,"change":298,"percent_change":868,"volume":869,"transactions":9,"vwap":843},"2026-03-25",-1.86,151400,{"date":871,"open":278,"high":506,"low":614,"close":614,"change":708,"percent_change":872,"volume":751,"transactions":9,"vwap":614},"2026-03-24",-4.17,{"date":874,"open":463,"high":639,"low":843,"close":639,"change":581,"percent_change":875,"volume":876,"transactions":9,"vwap":639},"2026-03-23",3.7,62000,{"date":878,"open":614,"high":639,"low":879,"close":831,"change":188,"percent_change":880,"volume":881,"transactions":9,"vwap":831},"2026-03-20",1.54,-0.61,107300,{"date":883,"open":831,"high":574,"low":329,"close":884,"change":384,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-03-19",1.63,1.24,203000,{"date":888,"open":506,"high":512,"low":838,"close":614,"change":141,"percent_change":889,"volume":890,"transactions":9,"vwap":614},"2026-03-18",-17.44,304700,{"date":892,"open":95,"high":893,"low":292,"close":319,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":319},"2026-03-17",2.19,-0.2,-9.3,351000,{"date":898,"open":899,"high":893,"low":660,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-03-16",2.06,2.15,0.19,9.69,502500,{"date":905,"open":906,"high":907,"low":249,"close":682,"change":364,"percent_change":908,"volume":909,"transactions":9,"vwap":682},"2026-03-13",2.08,2.1,2.62,533600,{"date":911,"open":512,"high":675,"low":18,"close":327,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":327},"2026-03-12",0.14,7.91,338500,{"date":916,"open":18,"high":17,"low":639,"close":512,"change":384,"percent_change":575,"volume":917,"transactions":9,"vwap":512},"2026-03-11",30400,{"date":919,"open":441,"high":17,"low":831,"close":18,"change":456,"percent_change":920,"volume":921,"transactions":9,"vwap":18},"2026-03-10",4.79,135600,{"date":923,"open":656,"high":506,"low":656,"close":506,"change":188,"percent_change":924,"volume":925,"transactions":9,"vwap":506},"2026-03-09",-0.6,8100,{"date":927,"open":506,"high":639,"low":506,"close":639,"change":197,"percent_change":197,"volume":928,"transactions":9,"vwap":639},"2026-03-06",4000,{"date":930,"open":580,"high":574,"low":278,"close":639,"change":229,"percent_change":931,"volume":932,"transactions":9,"vwap":639},"2026-03-05",0.6,10000,{"date":934,"open":463,"high":579,"low":463,"close":506,"change":229,"percent_change":931,"volume":935,"transactions":9,"vwap":506},"2026-03-04",11300,{"date":937,"open":614,"high":639,"low":614,"close":278,"change":188,"percent_change":924,"volume":938,"transactions":9,"vwap":278},"2026-03-03",16600,{"date":940,"open":639,"high":18,"low":463,"close":506,"change":20,"percent_change":941,"volume":942,"transactions":9,"vwap":506},"2026-03-02",-1.18,29800,{"date":944,"open":586,"high":574,"low":506,"close":586,"change":298,"percent_change":945,"volume":946,"transactions":9,"vwap":586},"2026-02-27",-1.74,17600,{"date":948,"open":639,"high":595,"low":278,"close":574,"change":384,"percent_change":627,"volume":620,"transactions":9,"vwap":574},"2026-02-26",{"date":950,"open":278,"high":574,"low":463,"close":441,"change":384,"percent_change":951,"volume":952,"transactions":9,"vwap":441},"2026-02-25",1.19,23100,{"date":954,"open":278,"high":574,"low":278,"close":639,"change":229,"percent_change":931,"volume":955,"transactions":9,"vwap":639},"2026-02-24",13200,{"date":957,"open":656,"high":586,"low":884,"close":506,"change":188,"percent_change":924,"volume":958,"transactions":9,"vwap":506},"2026-02-23",29900,{"date":960,"open":463,"high":639,"low":831,"close":639,"change":188,"percent_change":587,"volume":961,"transactions":9,"vwap":639},"2026-02-20",10800,{"date":963,"open":831,"high":586,"low":831,"close":586,"change":197,"percent_change":197,"volume":964,"transactions":9,"vwap":586},"2026-02-19",18600,{"date":966,"open":278,"high":441,"low":278,"close":586,"change":197,"percent_change":197,"volume":967,"transactions":9,"vwap":586},"2026-02-18",17000,{"date":969,"open":586,"high":441,"low":838,"close":586,"change":197,"percent_change":197,"volume":970,"transactions":9,"vwap":586},"2026-02-17",16400,{"date":972,"open":586,"high":574,"low":506,"close":586,"change":197,"percent_change":197,"volume":973,"transactions":9,"vwap":586},"2026-02-13",9500,{"date":975,"open":586,"high":441,"low":278,"close":586,"change":229,"percent_change":931,"volume":611,"transactions":9,"vwap":586},"2026-02-12",{"date":977,"open":595,"high":579,"low":506,"close":639,"change":631,"percent_change":978,"volume":979,"transactions":9,"vwap":639},"2026-02-11",-2.33,23200,{"date":981,"open":574,"high":595,"low":580,"close":574,"change":188,"percent_change":982,"volume":983,"transactions":9,"vwap":574},"2026-02-10",-0.58,6200,{"date":985,"open":18,"high":18,"low":639,"close":595,"change":229,"percent_change":596,"volume":986,"transactions":9,"vwap":595},"2026-02-09",6000,{"date":988,"open":586,"high":512,"low":586,"close":574,"change":277,"percent_change":19,"volume":989,"transactions":9,"vwap":574},"2026-02-06",33800,{"date":991,"open":574,"high":595,"low":639,"close":586,"change":631,"percent_change":992,"volume":993,"transactions":9,"vwap":586},"2026-02-05",-2.31,15800,{"date":995,"open":579,"high":512,"low":441,"close":595,"change":20,"percent_change":800,"volume":996,"transactions":9,"vwap":595},"2026-02-04",44500,{"date":998,"open":16,"high":218,"low":595,"close":18,"change":320,"percent_change":999,"volume":1000,"transactions":9,"vwap":18},"2026-02-03",-3.31,12100,{"date":1002,"open":579,"high":186,"low":574,"close":186,"change":717,"percent_change":1003,"volume":1004,"transactions":9,"vwap":186},"2026-02-02",4.02,46500,{"date":1006,"open":595,"high":16,"low":595,"close":579,"change":20,"percent_change":800,"volume":672,"transactions":9,"vwap":579},"2026-01-30",{"date":1008,"open":19,"high":218,"low":595,"close":16,"change":188,"percent_change":189,"volume":946,"transactions":9,"vwap":16},"2026-01-29",{"date":1010,"open":18,"high":19,"low":18,"close":512,"change":188,"percent_change":189,"volume":1011,"transactions":9,"vwap":512},"2026-01-28",20000,{"date":1013,"open":195,"high":218,"low":579,"close":19,"change":229,"percent_change":101,"volume":1014,"transactions":9,"vwap":19},"2026-01-27",17400,{"date":1016,"open":195,"high":195,"low":18,"close":512,"change":197,"percent_change":197,"volume":1017,"transactions":9,"vwap":512},"2026-01-26",17700,{"date":1019,"open":16,"high":17,"low":574,"close":512,"change":298,"percent_change":820,"volume":1020,"transactions":9,"vwap":512},"2026-01-23",41200,{"date":1022,"open":195,"high":292,"low":595,"close":218,"change":487,"percent_change":827,"volume":1023,"transactions":9,"vwap":218},"2026-01-22",31500,{"date":1025,"open":512,"high":187,"low":574,"close":16,"change":631,"percent_change":788,"volume":1026,"transactions":9,"vwap":16},"2026-01-21",41400,{"date":1028,"open":186,"high":292,"low":18,"close":218,"change":370,"percent_change":648,"volume":1029,"transactions":9,"vwap":218},"2026-01-20",64300,{"date":1031,"open":195,"high":428,"low":579,"close":292,"change":277,"percent_change":463,"volume":1032,"transactions":9,"vwap":292},"2026-01-16",91700,{"date":1034,"open":18,"high":292,"low":506,"close":17,"change":197,"percent_change":197,"volume":1035,"transactions":9,"vwap":17},"2026-01-15",301500,{"date":1037,"open":17,"high":306,"low":186,"close":17,"change":197,"percent_change":197,"volume":1038,"transactions":9,"vwap":17},"2026-01-14",2646700,{"date":1040,"open":186,"high":682,"low":186,"close":17,"change":298,"percent_change":469,"volume":1041,"transactions":9,"vwap":17},"2026-01-13",30000,{"date":1043,"open":512,"high":454,"low":574,"close":292,"change":384,"percent_change":1044,"volume":1045,"transactions":9,"vwap":292},"2026-01-12",1.09,39500,{"date":1047,"open":512,"high":327,"low":512,"close":187,"change":364,"percent_change":1048,"volume":1049,"transactions":9,"vwap":187},"2026-01-09",2.81,27100,{"date":1051,"open":18,"high":186,"low":579,"close":19,"change":229,"percent_change":101,"volume":1052,"transactions":9,"vwap":19},"2026-01-08",11600,{"date":1054,"open":16,"high":218,"low":16,"close":512,"change":197,"percent_change":197,"volume":1055,"transactions":9,"vwap":512},"2026-01-07",12500,{"date":1057,"open":579,"high":195,"low":579,"close":512,"change":384,"percent_change":575,"volume":1058,"transactions":9,"vwap":512},"2026-01-06",6700,{"date":1060,"open":574,"high":19,"low":574,"close":18,"change":384,"percent_change":607,"volume":1061,"transactions":9,"vwap":18},"2026-01-05",5800,{"date":1063,"open":574,"high":512,"low":574,"close":595,"change":229,"percent_change":596,"volume":1064,"transactions":9,"vwap":595},"2026-01-02",7500,{"date":1066,"open":580,"high":595,"low":441,"close":574,"change":197,"percent_change":197,"volume":1067,"transactions":9,"vwap":574},"2025-12-31",43100,{"date":1069,"open":574,"high":512,"low":580,"close":574,"change":298,"percent_change":1070,"volume":1071,"transactions":9,"vwap":574},"2025-12-30",-1.71,23600,{"date":1073,"open":579,"high":512,"low":580,"close":18,"change":188,"percent_change":640,"volume":1074,"transactions":9,"vwap":18},"2025-12-29",77000,{"date":1076,"open":16,"high":195,"low":579,"close":16,"change":197,"percent_change":197,"volume":1077,"transactions":9,"vwap":16},"2025-12-26",18700,{"date":1079,"open":512,"high":195,"low":18,"close":16,"change":188,"percent_change":189,"volume":1080,"transactions":9,"vwap":16},"2025-12-24",14000,{"date":1082,"open":16,"high":186,"low":18,"close":512,"change":188,"percent_change":189,"volume":737,"transactions":9,"vwap":512},"2025-12-23",{"date":1084,"open":186,"high":17,"low":512,"close":19,"change":229,"percent_change":101,"volume":1085,"transactions":9,"vwap":19},"2025-12-22",10700,{"date":1087,"open":17,"high":187,"low":512,"close":512,"change":20,"percent_change":21,"volume":1088,"transactions":9,"vwap":512},"2025-12-19",20200,{"date":1090,"open":18,"high":186,"low":18,"close":195,"change":197,"percent_change":197,"volume":1091,"transactions":9,"vwap":195},"2025-12-18",15500,{"date":1093,"open":187,"high":187,"low":16,"close":195,"change":197,"percent_change":197,"volume":1094,"transactions":9,"vwap":195},"2025-12-17",38800,{"date":1096,"open":16,"high":17,"low":18,"close":195,"change":197,"percent_change":197,"volume":1097,"transactions":9,"vwap":195},"2025-12-16",20300,{"date":1099,"open":17,"high":17,"low":19,"close":195,"change":197,"percent_change":197,"volume":1100,"transactions":9,"vwap":195},"2025-12-15",18800,{"date":1102,"open":218,"high":227,"low":195,"close":195,"change":298,"percent_change":1103,"volume":1104,"transactions":9,"vwap":195},"2025-12-12",-1.65,14500,{"date":1106,"open":195,"high":187,"low":195,"close":17,"change":197,"percent_change":197,"volume":601,"transactions":9,"vwap":17},"2025-12-11",{"date":1108,"open":342,"high":454,"low":17,"close":17,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":17},"2025-12-10",-0.12,-6.19,51100,{"date":1113,"open":428,"high":328,"low":428,"close":285,"change":364,"percent_change":1114,"volume":1115,"transactions":9,"vwap":285},"2025-12-09",2.65,21700,{"date":1117,"open":428,"high":249,"low":284,"close":428,"change":384,"percent_change":1118,"volume":1119,"transactions":9,"vwap":428},"2025-12-08",1.07,5100,{"date":1121,"open":17,"high":249,"low":186,"close":284,"change":229,"percent_change":1122,"volume":1123,"transactions":9,"vwap":284},"2025-12-05",0.54,13600,{"date":1125,"open":17,"high":249,"low":17,"close":357,"change":384,"percent_change":1044,"volume":1126,"transactions":9,"vwap":357},"2025-12-04",12000,{"date":1128,"open":218,"high":227,"low":218,"close":227,"change":188,"percent_change":652,"volume":1129,"transactions":9,"vwap":227},"2025-12-03",19600,{"date":1131,"open":187,"high":292,"low":218,"close":292,"change":384,"percent_change":1044,"volume":616,"transactions":9,"vwap":292},"2025-12-02",{"date":1133,"open":17,"high":227,"low":19,"close":187,"change":229,"percent_change":563,"volume":1134,"transactions":9,"vwap":187},"2025-12-01",54400,{"date":1136,"open":187,"high":357,"low":186,"close":17,"change":197,"percent_change":197,"volume":1137,"transactions":9,"vwap":17},"2025-11-28",4200,{"date":1139,"open":357,"high":327,"low":186,"close":17,"change":631,"percent_change":1140,"volume":1141,"transactions":9,"vwap":17},"2025-11-26",-2.15,31100,{"date":1143,"open":227,"high":284,"low":17,"close":357,"change":277,"percent_change":656,"volume":1085,"transactions":9,"vwap":357},"2025-11-25",{"date":1145,"open":17,"high":292,"low":218,"close":187,"change":197,"percent_change":197,"volume":1146,"transactions":9,"vwap":187},"2025-11-24",21100,{"date":1148,"open":187,"high":428,"low":218,"close":187,"change":188,"percent_change":652,"volume":1149,"transactions":9,"vwap":187},"2025-11-21",21500,{"date":1151,"open":284,"high":428,"low":187,"close":227,"change":298,"percent_change":299,"volume":597,"transactions":9,"vwap":227},"2025-11-20",{"date":1153,"open":284,"high":249,"low":227,"close":284,"change":229,"percent_change":1122,"volume":1149,"transactions":9,"vwap":284},"2025-11-19",{"date":1155,"open":357,"high":319,"low":19,"close":357,"change":298,"percent_change":1156,"volume":955,"transactions":9,"vwap":357},"2025-11-18",-1.59,{"date":1158,"open":284,"high":342,"low":227,"close":428,"change":384,"percent_change":1118,"volume":1159,"transactions":9,"vwap":428},"2025-11-17",14700,{"date":1161,"open":306,"high":319,"low":284,"close":284,"change":197,"percent_change":197,"volume":1162,"transactions":9,"vwap":284},"2025-11-14",23500,{"date":1164,"open":676,"high":676,"low":19,"close":284,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":284},"2025-11-13",-0.1,-5.08,138700,{"date":1169,"open":675,"high":407,"low":675,"close":675,"change":197,"percent_change":197,"volume":694,"transactions":9,"vwap":675},"2025-11-12",{"date":1171,"open":660,"high":660,"low":682,"close":675,"change":188,"percent_change":736,"volume":1172,"transactions":9,"vwap":675},"2025-11-11",11000,{"date":1174,"open":319,"high":676,"low":327,"close":660,"change":487,"percent_change":899,"volume":801,"transactions":9,"vwap":660},"2025-11-10",{"date":1176,"open":342,"high":660,"low":428,"close":285,"change":384,"percent_change":700,"volume":1177,"transactions":9,"vwap":285},"2025-11-07",44700,{"date":1179,"open":342,"high":682,"low":342,"close":342,"change":370,"percent_change":1180,"volume":667,"transactions":9,"vwap":342},"2025-11-06",-2.54,{"date":1182,"open":454,"high":660,"low":454,"close":675,"change":487,"percent_change":681,"volume":1183,"transactions":9,"vwap":675},"2025-11-05",30300,{"date":1185,"open":285,"high":682,"low":342,"close":454,"change":631,"percent_change":1186,"volume":1187,"transactions":9,"vwap":454},"2025-11-04",-2.03,79000,{"date":1189,"open":676,"high":707,"low":285,"close":675,"change":197,"percent_change":197,"volume":1190,"transactions":9,"vwap":675},"2025-11-03",38100,{"date":1192,"open":660,"high":407,"low":682,"close":675,"change":188,"percent_change":736,"volume":1193,"transactions":9,"vwap":675},"2025-10-31",19300,{"date":1195,"open":688,"high":899,"low":675,"close":660,"change":631,"percent_change":1196,"volume":1197,"transactions":9,"vwap":660},"2025-10-30",-1.98,19000,{"date":1199,"open":682,"high":681,"low":454,"close":1200,"change":487,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1200},"2025-10-29",2.02,97500,{"date":1203,"open":681,"high":681,"low":675,"close":660,"change":683,"percent_change":1204,"volume":1205,"transactions":9,"vwap":660},"2025-10-28",-4.35,85900,{"date":1207,"open":682,"high":907,"low":682,"close":681,"change":717,"percent_change":1208,"volume":1209,"transactions":9,"vwap":681},"2025-10-27",3.5,153300,{"date":1211,"open":707,"high":707,"low":675,"close":407,"change":197,"percent_change":197,"volume":1212,"transactions":9,"vwap":407},"2025-10-24",32800,{"date":1214,"open":1215,"high":25,"low":682,"close":407,"change":631,"percent_change":1216,"volume":1217,"transactions":9,"vwap":407},"2025-10-23",2.09,-1.96,383500,{"date":1219,"open":899,"high":1215,"low":1220,"close":707,"change":320,"percent_change":1221,"volume":1222,"transactions":9,"vwap":707},"2025-10-22",2.03,-2.86,26900,{"date":1224,"open":682,"high":95,"low":285,"close":907,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":907},"2025-10-21",0.15,7.69,103500,{"date":1229,"open":319,"high":675,"low":319,"close":319,"change":384,"percent_change":700,"volume":723,"transactions":9,"vwap":319},"2025-10-20",{"date":1231,"open":284,"high":328,"low":284,"close":454,"change":384,"percent_change":60,"volume":1232,"transactions":9,"vwap":454},"2025-10-17",69000,{"date":1234,"open":1200,"high":688,"low":428,"close":327,"change":1165,"percent_change":1235,"volume":1236,"transactions":9,"vwap":327},"2025-10-16",-4.98,129100,{"date":1238,"open":407,"high":1215,"low":407,"close":676,"change":298,"percent_change":1239,"volume":804,"transactions":9,"vwap":676},"2025-10-15",-1.47,{"date":1241,"open":407,"high":688,"low":319,"close":707,"change":487,"percent_change":407,"volume":1242,"transactions":9,"vwap":707},"2025-10-14",45500,{"date":1244,"open":681,"high":907,"low":407,"close":407,"change":683,"percent_change":1245,"volume":1246,"transactions":9,"vwap":407},"2025-10-13",-4.31,39900,{"date":1248,"open":681,"high":900,"low":688,"close":1215,"change":581,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1215},"2025-10-10",2.96,118500,{"date":1252,"open":906,"high":1253,"low":676,"close":1220,"change":708,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1220},"2025-10-09",2.13,-3.33,77500,{"date":1257,"open":676,"high":1258,"low":407,"close":907,"change":717,"percent_change":1259,"volume":1260,"transactions":9,"vwap":907},"2025-10-08",2.16,3.45,175500,{"date":1262,"open":688,"high":95,"low":407,"close":1220,"change":320,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1220},"2025-10-07",-2.87,121200,{"date":1266,"open":707,"high":1267,"low":682,"close":1215,"change":717,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1215},"2025-10-06",2.14,3.47,151200,{"date":1271,"open":676,"high":688,"low":328,"close":1200,"change":188,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1200},"2025-10-03",-0.49,91200,{"date":1275,"open":407,"high":707,"low":407,"close":1220,"change":188,"percent_change":1272,"volume":1276,"transactions":9,"vwap":1220},"2025-10-02",59600,{"date":1278,"open":675,"high":1215,"low":319,"close":707,"change":364,"percent_change":1279,"volume":1280,"transactions":9,"vwap":707},"2025-10-01",2.51,71100,{"date":1282,"open":675,"high":1200,"low":675,"close":328,"change":197,"percent_change":197,"volume":1283,"transactions":9,"vwap":328},"2025-09-30",37900,{"date":1285,"open":328,"high":707,"low":327,"close":328,"change":188,"percent_change":1286,"volume":1287,"transactions":9,"vwap":328},"2025-09-29",-0.5,88400,{"date":1289,"open":454,"high":681,"low":454,"close":407,"change":581,"percent_change":1290,"volume":1291,"transactions":9,"vwap":407},"2025-09-26",3.09,71700,{"date":1293,"open":454,"high":906,"low":454,"close":285,"change":370,"percent_change":1294,"volume":1295,"transactions":9,"vwap":285},"2025-09-25",-2.51,110200,{"date":1297,"open":454,"high":899,"low":454,"close":328,"change":197,"percent_change":197,"volume":1298,"transactions":9,"vwap":328},"2025-09-24",123500,{"date":1300,"open":681,"high":1215,"low":285,"close":328,"change":1165,"percent_change":1301,"volume":1302,"transactions":9,"vwap":328},"2025-09-23",-4.78,182300,{"date":1304,"open":899,"high":1267,"low":688,"close":1215,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1215},"2025-09-22",-0.11,-5,250800,{"date":1309,"open":1310,"high":1279,"low":1253,"close":1311,"change":88,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-09-19",2.34,2.2,-9.84,291600,{"date":1315,"open":1316,"high":693,"low":567,"close":1317,"change":717,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-09-18",2.3,2.44,2.95,1064700,{"date":1321,"open":1322,"high":177,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-09-17",2.58,2.23,2.37,0.44,22.8,58804300,{"date":1329,"open":454,"high":319,"low":428,"close":454,"change":708,"percent_change":1330,"volume":1331,"transactions":9,"vwap":454},"2025-09-16",-3.5,42500,{"date":1333,"open":306,"high":407,"low":306,"close":407,"change":456,"percent_change":1334,"volume":1335,"transactions":9,"vwap":407},"2025-09-15",4.17,53100,{"date":1337,"open":428,"high":342,"low":428,"close":342,"change":277,"percent_change":1338,"volume":1339,"transactions":9,"vwap":342},"2025-09-12",1.59,3400,{"date":1341,"open":284,"high":249,"low":284,"close":428,"change":229,"percent_change":307,"volume":792,"transactions":9,"vwap":428},"2025-09-11",{"date":1343,"open":284,"high":327,"low":284,"close":306,"change":20,"percent_change":1344,"volume":1345,"transactions":9,"vwap":306},"2025-09-10",-1.05,6100,{"date":1347,"open":292,"high":327,"low":292,"close":249,"change":487,"percent_change":900,"volume":1348,"transactions":9,"vwap":249},"2025-09-09",24000,{"date":1350,"open":284,"high":342,"low":357,"close":357,"change":298,"percent_change":1156,"volume":1351,"transactions":9,"vwap":357},"2025-09-08",5600,{"date":1353,"open":454,"high":285,"low":306,"close":428,"change":197,"percent_change":197,"volume":1354,"transactions":9,"vwap":428},"2025-09-05",18200,{"date":1356,"open":284,"high":249,"low":284,"close":428,"change":20,"percent_change":1344,"volume":1357,"transactions":9,"vwap":428},"2025-09-04",8600,{"date":1359,"open":249,"high":285,"low":306,"close":327,"change":188,"percent_change":336,"volume":1172,"transactions":9,"vwap":327},"2025-09-03",{"date":1361,"open":357,"high":285,"low":357,"close":342,"change":188,"percent_change":336,"volume":1193,"transactions":9,"vwap":342},"2025-09-02",{"date":1363,"open":342,"high":675,"low":342,"close":454,"change":20,"percent_change":1364,"volume":1365,"transactions":9,"vwap":454},"2025-08-29",-1.03,6500,{"date":1367,"open":675,"high":407,"low":292,"close":319,"change":20,"percent_change":1368,"volume":1369,"transactions":9,"vwap":319},"2025-08-28",-1.02,12300,{"date":1371,"open":285,"high":407,"low":285,"close":675,"change":298,"percent_change":1372,"volume":1373,"transactions":9,"vwap":675},"2025-08-27",-1.5,12200,{"date":1375,"open":660,"high":407,"low":319,"close":407,"change":229,"percent_change":1376,"volume":1377,"transactions":9,"vwap":407},"2025-08-26",0.5,63100,{"date":1379,"open":327,"high":407,"low":249,"close":328,"change":131,"percent_change":1380,"volume":1381,"transactions":9,"vwap":328},"2025-08-25",4.74,53000,{"date":1383,"open":249,"high":454,"low":17,"close":249,"change":197,"percent_change":197,"volume":1384,"transactions":9,"vwap":249},"2025-08-22",36200,{"date":1386,"open":428,"high":327,"low":428,"close":249,"change":197,"percent_change":197,"volume":1387,"transactions":9,"vwap":249},"2025-08-21",24400,{"date":1389,"open":454,"high":454,"low":186,"close":249,"change":370,"percent_change":1390,"volume":1391,"transactions":9,"vwap":249},"2025-08-20",-2.56,62500,{"date":1393,"open":327,"high":319,"low":327,"close":319,"change":384,"percent_change":700,"volume":1394,"transactions":9,"vwap":319},"2025-08-19",3600,{"date":1396,"open":454,"high":660,"low":454,"close":454,"change":20,"percent_change":1364,"volume":1397,"transactions":9,"vwap":454},"2025-08-18",19700,{"date":1399,"open":285,"high":682,"low":249,"close":319,"change":197,"percent_change":197,"volume":1400,"transactions":9,"vwap":319},"2025-08-15",24300,{"date":1402,"open":454,"high":319,"low":327,"close":319,"change":188,"percent_change":736,"volume":1172,"transactions":9,"vwap":319},"2025-08-14",{"date":1404,"open":249,"high":407,"low":218,"close":682,"change":631,"percent_change":1405,"volume":1406,"transactions":9,"vwap":682},"2025-08-13",-2,178100,{"date":1408,"open":327,"high":407,"low":249,"close":407,"change":131,"percent_change":1409,"volume":1410,"transactions":9,"vwap":407},"2025-08-12",4.71,28000,{"date":1412,"open":249,"high":454,"low":306,"close":327,"change":197,"percent_change":197,"volume":1413,"transactions":9,"vwap":327},"2025-08-11",97700,{"date":1415,"open":682,"high":682,"low":428,"close":327,"change":370,"percent_change":1416,"volume":1246,"transactions":9,"vwap":327},"2025-08-08",-2.55,{"date":1418,"open":319,"high":675,"low":327,"close":682,"change":384,"percent_change":1419,"volume":817,"transactions":9,"vwap":682},"2025-08-07",1.03,{"date":1421,"open":328,"high":328,"low":327,"close":285,"change":320,"percent_change":1422,"volume":1423,"transactions":9,"vwap":285},"2025-08-06",-3,33100,{"date":1425,"open":328,"high":1200,"low":682,"close":407,"change":277,"percent_change":854,"volume":857,"transactions":9,"vwap":407},"2025-08-05",{"date":1427,"open":407,"high":407,"low":342,"close":675,"change":298,"percent_change":1372,"volume":1428,"transactions":9,"vwap":675},"2025-08-04",73600,{"date":1430,"open":906,"high":615,"low":660,"close":407,"change":384,"percent_change":1431,"volume":1302,"transactions":9,"vwap":407},"2025-08-01",1.01,{"date":1433,"open":675,"high":328,"low":454,"close":660,"change":298,"percent_change":1434,"volume":1435,"transactions":9,"vwap":660},"2025-07-31",-1.49,23700,{"date":1437,"open":707,"high":688,"low":407,"close":676,"change":20,"percent_change":1438,"volume":1439,"transactions":9,"vwap":676},"2025-07-30",-0.99,6300,{"date":1441,"open":407,"high":707,"low":682,"close":1220,"change":487,"percent_change":676,"volume":1442,"transactions":9,"vwap":1220},"2025-07-29",51000,{"date":1444,"open":328,"high":1220,"low":682,"close":328,"change":370,"percent_change":1445,"volume":1446,"transactions":9,"vwap":328},"2025-07-28",-2.45,25700,{"date":1448,"open":1220,"high":707,"low":682,"close":707,"change":188,"percent_change":1272,"volume":1449,"transactions":9,"vwap":707},"2025-07-25",9100,{"date":1451,"open":899,"high":899,"low":1220,"close":688,"change":188,"percent_change":1272,"volume":1452,"transactions":9,"vwap":688},"2025-07-24",21400,{"date":1454,"open":907,"high":81,"low":688,"close":899,"change":631,"percent_change":865,"volume":1455,"transactions":9,"vwap":899},"2025-07-23",12700,{"date":1457,"open":906,"high":747,"low":906,"close":907,"change":384,"percent_change":1458,"volume":1459,"transactions":9,"vwap":907},"2025-07-22",0.96,25600,{"date":1461,"open":1462,"high":1463,"low":899,"close":906,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":906},"2025-07-21",2.21,2.32,-0.15,-6.73,63600,{"date":1468,"open":95,"high":1469,"low":688,"close":1323,"change":487,"percent_change":187,"volume":1470,"transactions":9,"vwap":1323},"2025-07-18",2.28,85200,{"date":1472,"open":682,"high":893,"low":682,"close":893,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":893},"2025-07-17",0.22,11.17,84800,{"date":1477,"open":328,"high":407,"low":319,"close":675,"change":197,"percent_change":197,"volume":1478,"transactions":9,"vwap":675},"2025-07-16",14100,{"date":1480,"open":688,"high":906,"low":342,"close":675,"change":631,"percent_change":1481,"volume":1482,"transactions":9,"vwap":675},"2025-07-15",-1.99,30900,{"date":1484,"open":328,"high":906,"low":328,"close":676,"change":277,"percent_change":854,"volume":1485,"transactions":9,"vwap":676},"2025-07-14",32700,{"date":1487,"open":675,"high":681,"low":249,"close":660,"change":197,"percent_change":197,"volume":1488,"transactions":9,"vwap":660},"2025-07-11",51500,{"date":1490,"open":454,"high":660,"low":249,"close":660,"change":1491,"percent_change":1492,"volume":744,"transactions":9,"vwap":660},"2025-07-10",0.1,5.32,{"date":1494,"open":306,"high":342,"low":357,"close":306,"change":188,"percent_change":314,"volume":620,"transactions":9,"vwap":306},"2025-07-09",{"date":1496,"open":454,"high":454,"low":428,"close":428,"change":188,"percent_change":314,"volume":1497,"transactions":9,"vwap":428},"2025-07-08",15100,{"date":1499,"open":428,"high":682,"low":306,"close":249,"change":197,"percent_change":197,"volume":1500,"transactions":9,"vwap":249},"2025-07-07",26000,{"date":1502,"open":327,"high":342,"low":284,"close":249,"change":20,"percent_change":722,"volume":1354,"transactions":9,"vwap":249},"2025-07-03",{"date":1504,"open":454,"high":319,"low":306,"close":342,"change":229,"percent_change":704,"volume":1373,"transactions":9,"vwap":342},"2025-07-02",{"date":1506,"open":306,"high":407,"low":306,"close":327,"change":384,"percent_change":1507,"volume":1508,"transactions":9,"vwap":327},"2025-07-01",1.06,32900,{"date":1510,"open":357,"high":342,"low":357,"close":428,"change":229,"percent_change":307,"volume":661,"transactions":9,"vwap":428},"2025-06-30",{"date":1512,"open":342,"high":682,"low":306,"close":306,"change":631,"percent_change":1513,"volume":1514,"transactions":9,"vwap":306},"2025-06-27",-2.08,36400,{"date":1516,"open":285,"high":1200,"low":342,"close":342,"change":298,"percent_change":1517,"volume":1518,"transactions":9,"vwap":342},"2025-06-26",-1.54,34700,{"date":1520,"open":1521,"high":1521,"low":319,"close":319,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":319},"2025-06-25",2.24,-0.27,-12.16,81300,{"date":1526,"open":454,"high":1323,"low":454,"close":488,"change":1527,"percent_change":1528,"volume":1167,"transactions":9,"vwap":488},"2025-06-24",0.29,15.03,{"date":1530,"open":328,"high":707,"low":342,"close":454,"change":320,"percent_change":1531,"volume":1532,"transactions":9,"vwap":454},"2025-06-23",-3.02,51400,{"date":1534,"open":319,"high":328,"low":454,"close":328,"change":364,"percent_change":1322,"volume":1535,"transactions":9,"vwap":328},"2025-06-20",13000,{"date":1537,"open":342,"high":328,"low":342,"close":285,"change":197,"percent_change":197,"volume":785,"transactions":9,"vwap":285},"2025-06-18",{"date":1539,"open":319,"high":407,"low":285,"close":285,"change":188,"percent_change":736,"volume":1540,"transactions":9,"vwap":285},"2025-06-17",34100,{"date":1542,"open":407,"high":407,"low":319,"close":319,"change":631,"percent_change":1543,"volume":1544,"transactions":9,"vwap":319},"2025-06-16",-2.01,32000,{"date":1546,"open":407,"high":407,"low":682,"close":328,"change":631,"percent_change":856,"volume":1104,"transactions":9,"vwap":328},"2025-06-13",{"date":1548,"open":899,"high":681,"low":676,"close":1220,"change":197,"percent_change":197,"volume":1455,"transactions":9,"vwap":1220},"2025-06-12",{"date":1550,"open":1551,"high":900,"low":676,"close":1220,"change":631,"percent_change":1552,"volume":1091,"transactions":9,"vwap":1220},"2025-06-11",2.11,-1.93,{"date":1554,"open":488,"high":488,"low":407,"close":681,"change":197,"percent_change":197,"volume":1555,"transactions":9,"vwap":681},"2025-06-10",12800,{"date":1557,"open":1311,"high":1311,"low":707,"close":681,"change":631,"percent_change":865,"volume":1558,"transactions":9,"vwap":681},"2025-06-09",52300,{"date":1560,"open":907,"high":1551,"low":407,"close":1551,"change":229,"percent_change":1561,"volume":779,"transactions":9,"vwap":1551},"2025-06-06",0.48,{"date":1563,"open":1462,"high":25,"low":906,"close":907,"change":1305,"percent_change":1235,"volume":1564,"transactions":9,"vwap":907},"2025-06-05",32300,{"date":1566,"open":900,"high":1462,"low":81,"close":1462,"change":364,"percent_change":797,"volume":1567,"transactions":9,"vwap":1462},"2025-06-04",40600,{"date":1569,"open":1462,"high":567,"low":81,"close":1258,"change":631,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1258},"2025-06-03",-1.82,31000,{"date":1573,"open":893,"high":488,"low":1267,"close":1311,"change":717,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1311},"2025-06-02",3.29,49000,{"date":1577,"open":1253,"high":893,"low":1200,"close":1253,"change":277,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1253},"2025-05-30",1.43,27800,{"date":1581,"open":615,"high":1582,"low":906,"close":907,"change":243,"percent_change":1583,"volume":1584,"transactions":9,"vwap":907},"2025-05-29",2.47,-9.87,125400,{"date":1586,"open":1317,"high":1587,"low":218,"close":1588,"change":364,"percent_change":893,"volume":1589,"transactions":9,"vwap":1588},"2025-05-28",2.6,2.33,444300,{"date":1591,"open":900,"high":1469,"low":688,"close":1469,"change":912,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1469},"2025-05-27",6.54,119400,{"date":1595,"open":1220,"high":1462,"low":675,"close":1267,"change":717,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1267},"2025-05-23",3.38,87100,{"date":1599,"open":1200,"high":906,"low":660,"close":681,"change":487,"percent_change":675,"volume":1600,"transactions":9,"vwap":681},"2025-05-22",52900,{"date":1602,"open":676,"high":1267,"low":328,"close":1220,"change":364,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1220},"2025-05-21",2.53,128100,{"date":1606,"open":1200,"high":1253,"low":327,"close":660,"change":252,"percent_change":1607,"volume":1608,"transactions":9,"vwap":660},"2025-05-20",-6.16,80900,{"date":1610,"open":906,"high":900,"low":1200,"close":1551,"change":131,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1551},"2025-05-19",4.46,91000,{"date":1614,"open":681,"high":1311,"low":407,"close":1200,"change":229,"percent_change":1376,"volume":1615,"transactions":9,"vwap":1200},"2025-05-16",83200,{"date":1617,"open":328,"high":907,"low":342,"close":676,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":676},"2025-05-15",0.13,6.91,136700,{"date":1622,"open":186,"high":327,"low":186,"close":306,"change":456,"percent_change":1623,"volume":1624,"transactions":9,"vwap":306},"2025-05-14",4.44,133000,{"date":1626,"open":292,"high":292,"low":16,"close":218,"change":384,"percent_change":1627,"volume":1628,"transactions":9,"vwap":218},"2025-05-13",1.12,19100,{"date":1630,"open":16,"high":186,"low":595,"close":19,"change":277,"percent_change":580,"volume":1631,"transactions":9,"vwap":19},"2025-05-12",60300,{"date":1633,"open":227,"high":227,"low":586,"close":18,"change":683,"percent_change":1634,"volume":1635,"transactions":9,"vwap":18},"2025-05-09",-4.89,37400,{"date":1637,"open":186,"high":227,"low":574,"close":227,"change":581,"percent_change":1638,"volume":1639,"transactions":9,"vwap":227},"2025-05-08",3.37,49900,{"date":1641,"open":227,"high":227,"low":19,"close":19,"change":298,"percent_change":1642,"volume":597,"transactions":9,"vwap":19},"2025-05-07",-1.66,{"date":1644,"open":19,"high":292,"low":19,"close":186,"change":370,"percent_change":371,"volume":1064,"transactions":9,"vwap":186},"2025-05-06",{"date":1646,"open":284,"high":306,"low":17,"close":357,"change":631,"percent_change":1647,"volume":1357,"transactions":9,"vwap":357},"2025-05-05",-2.11,{"date":1649,"open":306,"high":454,"low":306,"close":249,"change":277,"percent_change":838,"volume":583,"transactions":9,"vwap":249},"2025-05-02",{"date":1651,"open":292,"high":249,"low":186,"close":284,"change":364,"percent_change":1652,"volume":1373,"transactions":9,"vwap":284},"2025-05-01",2.75,{"date":1654,"open":195,"high":357,"low":580,"close":17,"change":197,"percent_change":197,"volume":1655,"transactions":9,"vwap":17},"2025-04-30",33700,{"date":1657,"open":357,"high":306,"low":195,"close":17,"change":370,"percent_change":1658,"volume":1659,"transactions":9,"vwap":17},"2025-04-29",-2.67,103900,{"date":1661,"open":319,"high":319,"low":186,"close":284,"change":320,"percent_change":1662,"volume":1663,"transactions":9,"vwap":284},"2025-04-28",-3.11,47300,{"date":1665,"open":249,"high":319,"low":227,"close":454,"change":487,"percent_change":81,"volume":1004,"transactions":9,"vwap":454},"2025-04-25",{"date":1667,"open":357,"high":249,"low":17,"close":428,"change":131,"percent_change":1668,"volume":1669,"transactions":9,"vwap":428},"2025-04-24",5,44900,{"date":1671,"open":19,"high":187,"low":574,"close":218,"change":456,"percent_change":1672,"volume":1673,"transactions":9,"vwap":218},"2025-04-23",4.65,85400,{"date":1675,"open":660,"high":328,"low":639,"close":574,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":574},"2025-04-22",-0.19,-9.95,216100,{"date":181,"open":319,"high":906,"low":227,"close":327,"change":631,"percent_change":1680,"volume":1681,"transactions":9,"vwap":327},-2.05,1110100]