[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KTCC":3,"homepage-market-summary":30,"stock-historical-KTCC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KTCC","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},"KEY Tronic Corp","Nasdaq",null,"PRINTED CIRCUIT BOARDS","Key Tronic Corp is a contract manufacturer offering value-added design and manufacturing services from its facilities in the United States, Mexico, and Vietnam with procurement support from its facility in China. The company provides its customers full engineering services, materials management, manufacturing facilities, assembly services, in-house testing, and distribution. Its customers include original equipment manufacturers. Its capabilities are Printed Circuit Board Assembly, Injection Molding and Tooling, Metal Fabricating and Finishing, Full Product Assembly, Design and Engineering Support, and Logistics and Repair Center, and Supply Chain Management. It operates and internally manages a single operating segment, Electronics Manufacturing Services.","3,298","Spokane, WA",false,{"close":16,"open":17,"high":18,"low":16,"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},2.18,2.24,2.33,2.26,-0.08,-3.54,11461.852418,918,2.2492,4.42,2.0501,22292.176429621515,5.5,10906,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"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":16,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},26107,9529236.283835,-14.17,"2025-04-23",[181,182,191,200,209,216,225,233,242,251,260,270,279,289,297,305,313,319,328,336,343,352,360,368,375,385,396,406,416,425,433,442,450,458,465,474,484,491,501,510,519,529,539,549,557,564,571,580,589,595,604,614,622,628,635,641,644,649,656,662,668,673,677,682,687,692,696,702,707,712,717,722,728,734,736,740,745,749,754,758,763,767,770,774,781,785,791,795,801,807,813,819,824,831,836,840,847,850,855,859,864,868,873,878,881,889,895,900,904,910,916,920,924,927,932,934,937,942,947,953,958,963,968,971,975,979,982,986,990,995,999,1002,1007,1011,1015,1020,1023,1026,1030,1033,1036,1039,1043,1047,1051,1055,1059,1061,1065,1068,1072,1077,1081,1085,1089,1093,1098,1102,1106,1109,1114,1119,1123,1127,1133,1137,1141,1144,1147,1151,1154,1158,1160,1163,1166,1169,1171,1174,1177,1180,1183,1187,1191,1193,1196,1201,1203,1205,1209,1212,1215,1219,1223,1228,1233,1237,1241,1244,1249,1255,1259,1263,1267,1272,1276,1280,1283,1287,1291,1295,1298,1300,1304,1309,1312,1316,1318,1321,1325,1328,1332,1337,1339,1342,1346,1350,1353,1356,1359,1364,1368,1375,1379,1385,1388,1394,1398,1402,1406,1410,1414,1417,1421,1425,1429,1431,1435,1438,1442,1444,1448,1451,1457,1461,1464,1467,1470,1472,1476,1478,1481,1486,1490,1494,1500,1503,1508,1512,1515,1519,1523,1527,1531,1534,1538,1540,1543,1546,1550,1553,1557,1561,1563,1567,1570,1573,1576,1580,1582,1584,1586,1590,1593,1596,1598,1601,1604,1606,1608,1612,1614,1618,1620,1624,1628,1632,1636,1638,1640,1643,1647,1650,1652,1654,1658,1661,1664,1667,1670,1674,1678,1682,1684,1687,1690,1695,1697,1700,1702,1706,1708,1711,1714,1717,1720,1723,1725,1728,1732,1735,1738,1741,1744,1748,1750,1754,1758,1761,1765,1770,1774,1778,1782,1786,1790,1794,1797,1801,1804,1807,1810,1814,1817,1821,1823],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",2.19,2.3799,0.08,3.67,13866.5211,474,2.3177,{"date":192,"open":193,"high":16,"low":194,"close":16,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",2.1521,2.09,0.1,4.81,17221.2262,172,2.1261,{"date":201,"open":26,"high":202,"low":26,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",2.21,2.08,-0.02,-0.95,6590.2262,94,2.1377,{"date":210,"open":203,"high":81,"low":203,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",2.1,0,21026.2262,117,2.1134,{"date":217,"open":218,"high":219,"low":211,"close":211,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",2.13,2.16,-0.07,-3.23,14736.984371,177,2.1339,{"date":226,"open":219,"high":227,"low":219,"close":228,"change":204,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.265,2.17,-0.91,12410.75001,443,2.2132,{"date":234,"open":235,"high":235,"low":236,"close":184,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",2.28,2.155,-0.05,-2.23,17983.2262,502,2.1945,{"date":243,"open":244,"high":245,"low":17,"close":17,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",2.31,2.32,-0.09,-3.86,26774.4762,245,2.2678,{"date":252,"open":253,"high":254,"low":253,"close":18,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",2.29,2.35,-0.01,-0.43,3593.2262,113,2.3217,{"date":261,"open":18,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.38,2.215,2.34,0.01,0.43,62419.8662,1387,2.3037,{"date":271,"open":262,"high":272,"low":273,"close":18,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",2.44,2.22,-0.045,-1.89,142302.2262,833,2.3195,{"date":280,"open":281,"high":282,"low":264,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",2.41,2.4488,2.375,0.015,0.64,58209.2262,346,2.3781,{"date":290,"open":291,"high":291,"low":264,"close":292,"change":255,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.4,2.36,-0.42,10951.2262,525,2.3882,{"date":298,"open":299,"high":291,"low":264,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",2.37,-0.04,-1.66,37294.11052,421,2.3747,{"date":306,"open":307,"high":308,"low":264,"close":281,"change":309,"percent_change":310,"volume":311,"transactions":172,"vwap":312},"2026-09-14",2.395,2.45,-0.03,-1.23,8727.61364,2.4095,{"date":314,"open":292,"high":272,"low":292,"close":272,"change":315,"percent_change":194,"volume":316,"transactions":317,"vwap":318},"2026-09-11",0.05,26759.843484,362,2.402,{"date":320,"open":321,"high":291,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",2.3451,2.39,0.02,0.84,29934.2262,768,2.3785,{"date":329,"open":330,"high":331,"low":292,"close":299,"change":204,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",2.365,2.435,-0.84,10186.7235,252,2.4079,{"date":337,"open":322,"high":338,"low":18,"close":322,"change":204,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",2.46,-0.83,22501.4192,495,2.4029,{"date":344,"open":322,"high":345,"low":346,"close":281,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",2.413,2.3405,0.04,1.69,57228.816159,581,2.3724,{"date":353,"open":338,"high":354,"low":244,"close":299,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",2.55,-0.1,-4.05,83319.2262,687,2.4334,{"date":361,"open":338,"high":362,"low":363,"close":364,"change":204,"percent_change":87,"volume":365,"transactions":366,"vwap":367},"2026-09-02",2.6918,2.415,2.47,45930.311333,629,2.4732,{"date":369,"open":364,"high":370,"low":338,"close":371,"change":204,"percent_change":87,"volume":372,"transactions":373,"vwap":374},"2026-09-01",2.56,2.49,34171.7235,736,2.511,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",2.79,2.505,2.51,-0.25,-9.06,34995.216774,431,2.6059,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",2.8,2.8899,2.66,2.76,-1.09,-28.31,216916.537676,1240,2.7869,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",3.65,3.99,3.85,0.12,3.22,217413.4542,1340,3.46,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":300,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",3.81,3.89,3.62,3.73,-1.06,28347.8831,513,3.7409,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":265,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",3.76,3.84,3.77,0.27,1640.2262,88,3.7578,{"date":426,"open":420,"high":427,"low":418,"close":418,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",3.845,-0.065,-1.7,12950.8465,425,3.9133,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":354,"volume":439,"transactions":440,"vwap":441},"2026-08-21",3.7,3.93,3.825,0.095,10061.2262,326,3.8246,{"date":443,"open":444,"high":427,"low":445,"close":411,"change":237,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",3.8,3.725,-1.32,15641.6262,130,3.7836,{"date":451,"open":452,"high":453,"low":420,"close":454,"change":265,"percent_change":421,"volume":455,"transactions":456,"vwap":457},"2026-08-19",3.7846,3.8999,3.78,7034.2262,261,3.8554,{"date":459,"open":444,"high":460,"low":418,"close":420,"change":300,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",4.0408,-1.05,20550.2262,345,3.8691,{"date":466,"open":467,"high":468,"low":408,"close":408,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",3.965,4,-0.16,-4.03,19937.323925,600,3.9543,{"date":475,"open":476,"high":399,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",3.92,3.741056,3.97,0.03,0.76,14817.4532,664,4.0105,{"date":485,"open":408,"high":486,"low":444,"close":487,"change":186,"percent_change":488,"volume":489,"transactions":431,"vwap":490},"2026-08-13",4.137,3.94,2.07,15898.680267,3.9208,{"date":492,"open":400,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",3.91,3.8119,3.86,0.06,1.58,3977.285023,155,3.883,{"date":502,"open":503,"high":503,"low":504,"close":444,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",4.36,3.75,-0.41,-9.74,19319.2362,444,3.8521,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":438,"percent_change":244,"volume":516,"transactions":517,"vwap":518},"2026-08-10",4.25,4.3,4.1001,4.21,39227.279377,173,4.194,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":499,"vwap":528},"2026-08-07",4.11,4.23,3.9,4.115,-0.005,-0.12,9121.3752,4.1473,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":315,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",4.0699,4.2086,4.045,4.12,1.23,9062.2262,99,4.1208,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":265,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",4.18,4.2242,4.02,4.07,0.25,12361.2262,101,4.1504,{"date":550,"open":551,"high":551,"low":533,"close":552,"change":401,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",4.15,4.06,3.05,15639.2262,253,4.073,{"date":558,"open":487,"high":559,"low":560,"close":487,"change":212,"percent_change":212,"volume":561,"transactions":562,"vwap":563},"2026-08-03",4.105,3.835,12848.200737,223,3.9899,{"date":565,"open":487,"high":399,"low":400,"close":487,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",-0.055,-1.38,4986.9262,143,3.9231,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":496,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",4.0282,4.0384,3.995,1.52,9592.1154,122,4.0021,{"date":581,"open":582,"high":583,"low":523,"close":584,"change":428,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",4.04,4.0499,3.935,-1.62,17142.2262,114,3.9466,{"date":590,"open":400,"high":468,"low":400,"close":468,"change":309,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",-0.74,2705.475576,176,3.9617,{"date":596,"open":435,"high":582,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",3.64,4.03,0.32,8.63,21681.950793,297,3.8286,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",3.69,3.87,3.71,0.07,1.92,8875.2262,205,3.7865,{"date":615,"open":476,"high":616,"low":597,"close":597,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",4.05,-0.27,-6.91,10089.429452,246,3.8947,{"date":623,"open":493,"high":476,"low":504,"close":493,"change":609,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",1.82,9960.2262,64,3.9036,{"date":629,"open":630,"high":630,"low":631,"close":419,"change":479,"percent_change":632,"volume":633,"transactions":587,"vwap":634},"2026-07-21",3.9769,3.6596,0.79,12616.2262,3.7564,{"date":636,"open":476,"high":476,"low":637,"close":408,"change":469,"percent_change":470,"volume":638,"transactions":639,"vwap":640},"2026-07-20",3.79,14924.2262,213,3.827,{"date":642,"open":495,"high":534,"low":495,"close":478,"change":212,"percent_change":212,"volume":643,"transactions":9,"vwap":478},"2026-07-17",11600,{"date":645,"open":646,"high":522,"low":478,"close":478,"change":88,"percent_change":647,"volume":648,"transactions":9,"vwap":478},"2026-07-16",4.1,-5.7,5600,{"date":650,"open":651,"high":522,"low":652,"close":515,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":515},"2026-07-15",4.17,4.09,0.14,3.44,21800,{"date":657,"open":436,"high":658,"low":495,"close":544,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":544},"2026-07-14",4.2,0.13,3.3,8300,{"date":663,"open":515,"high":664,"low":476,"close":487,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":487},"2026-07-13",4.22,-0.15,-3.67,14300,{"date":669,"open":598,"high":512,"low":670,"close":652,"change":204,"percent_change":671,"volume":672,"transactions":9,"vwap":652},"2026-07-10",3.98,-0.49,3600,{"date":674,"open":476,"high":534,"low":476,"close":521,"change":659,"percent_change":675,"volume":676,"transactions":9,"vwap":521},"2026-07-09",3.27,14700,{"date":678,"open":436,"high":679,"low":607,"close":670,"change":300,"percent_change":680,"volume":681,"transactions":9,"vwap":670},"2026-07-08",4.14,-1,6900,{"date":683,"open":684,"high":658,"low":684,"close":543,"change":469,"percent_change":685,"volume":686,"transactions":9,"vwap":543},"2026-07-07",3.82,-3.83,3000,{"date":688,"open":689,"high":689,"low":468,"close":541,"change":20,"percent_change":690,"volume":691,"transactions":9,"vwap":541},"2026-07-06",4.29,-1.88,5700,{"date":693,"open":689,"high":689,"low":670,"close":694,"change":653,"percent_change":695,"volume":681,"transactions":9,"vwap":694},"2026-07-02",4.26,3.4,{"date":697,"open":698,"high":699,"low":700,"close":534,"change":255,"percent_change":88,"volume":701,"transactions":9,"vwap":534},"2026-07-01",4.13,4.39,4.01,22800,{"date":703,"open":704,"high":25,"low":698,"close":698,"change":526,"percent_change":705,"volume":706,"transactions":9,"vwap":698},"2026-06-30",4.35,-2.82,29600,{"date":708,"open":709,"high":704,"low":646,"close":512,"change":401,"percent_change":710,"volume":711,"transactions":9,"vwap":512},"2026-06-29",4.19,2.91,73200,{"date":713,"open":418,"high":709,"low":418,"close":698,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":698},"2026-06-26",0.41,11.02,69200,{"date":718,"open":410,"high":637,"low":410,"close":719,"change":246,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-25",3.72,-2.36,3700,{"date":723,"open":724,"high":409,"low":725,"close":408,"change":315,"percent_change":726,"volume":727,"transactions":9,"vwap":408},"2026-06-24",3.83,3.45,1.33,8800,{"date":729,"open":730,"high":523,"low":731,"close":418,"change":355,"percent_change":732,"volume":733,"transactions":9,"vwap":418},"2026-06-23",3.74,3.57,-2.59,10300,{"date":735,"open":454,"high":495,"low":454,"close":495,"change":195,"percent_change":389,"volume":721,"transactions":9,"vwap":495},"2026-06-22",{"date":737,"open":684,"high":487,"low":597,"close":418,"change":20,"percent_change":738,"volume":739,"transactions":9,"vwap":418},"2026-06-18",-2.08,26100,{"date":741,"open":495,"high":742,"low":411,"close":419,"change":237,"percent_change":743,"volume":744,"transactions":9,"vwap":419},"2026-06-17",3.95,-1.29,46500,{"date":746,"open":419,"high":399,"low":608,"close":409,"change":53,"percent_change":747,"volume":748,"transactions":9,"vwap":409},"2026-06-16",4.85,21900,{"date":750,"open":468,"high":468,"low":731,"close":608,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":608},"2026-06-15",-0.06,-1.59,17600,{"date":755,"open":597,"high":468,"low":410,"close":420,"change":53,"percent_change":756,"volume":757,"transactions":9,"vwap":420},"2026-06-12",5.01,22900,{"date":759,"open":730,"high":409,"low":760,"close":760,"change":469,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-11",3.59,-4.27,5000,{"date":764,"open":187,"high":495,"low":731,"close":504,"change":323,"percent_change":765,"volume":766,"transactions":9,"vwap":504},"2026-06-10",0.54,9000,{"date":768,"open":444,"high":670,"low":411,"close":411,"change":300,"percent_change":412,"volume":769,"transactions":9,"vwap":411},"2026-06-09",11500,{"date":771,"open":724,"high":468,"low":420,"close":420,"change":347,"percent_change":772,"volume":773,"transactions":9,"vwap":420},"2026-06-08",1.07,8100,{"date":775,"open":776,"high":478,"low":777,"close":411,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":411},"2026-06-05",3.96,3.68,-0.2,-5.09,52700,{"date":782,"open":400,"high":616,"low":684,"close":436,"change":479,"percent_change":783,"volume":784,"transactions":9,"vwap":436},"2026-06-04",0.77,9900,{"date":786,"open":742,"high":478,"low":787,"close":523,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":523},"2026-06-03",3.88,-0.11,-2.74,31500,{"date":792,"open":468,"high":658,"low":478,"close":700,"change":347,"percent_change":793,"volume":794,"transactions":9,"vwap":700},"2026-06-02",1.01,112800,{"date":796,"open":797,"high":698,"low":797,"close":478,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":478},"2026-06-01",3.41,0.51,14.74,140600,{"date":802,"open":803,"high":804,"low":803,"close":405,"change":805,"percent_change":747,"volume":806,"transactions":9,"vwap":405},"2026-05-29",3.2,3.47,0.16,28300,{"date":808,"open":809,"high":809,"low":810,"close":660,"change":315,"percent_change":811,"volume":812,"transactions":9,"vwap":660},"2026-05-28",3.35,3.17,1.54,12900,{"date":814,"open":815,"high":815,"low":810,"close":816,"change":347,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-27",3.26,3.25,1.25,23200,{"date":820,"open":821,"high":815,"low":821,"close":822,"change":186,"percent_change":370,"volume":823,"transactions":9,"vwap":822},"2026-05-26",3.15,3.21,9700,{"date":825,"open":821,"high":826,"low":827,"close":828,"change":237,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-22",3.16,3.11,3.13,-1.57,6400,{"date":832,"open":821,"high":803,"low":821,"close":833,"change":204,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-21",3.18,-0.62,2000,{"date":837,"open":828,"high":803,"low":553,"close":803,"change":195,"percent_change":838,"volume":839,"transactions":9,"vwap":803},"2026-05-20",3.23,7500,{"date":841,"open":842,"high":810,"low":843,"close":844,"change":309,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-19",3.14,3.08,3.1,-0.96,4600,{"date":848,"open":833,"high":660,"low":828,"close":828,"change":20,"percent_change":849,"volume":721,"transactions":9,"vwap":828},"2026-05-18",-2.49,{"date":851,"open":833,"high":852,"low":844,"close":822,"change":609,"percent_change":853,"volume":854,"transactions":9,"vwap":822},"2026-05-15",3.28,2.23,11000,{"date":856,"open":826,"high":826,"low":857,"close":842,"change":323,"percent_change":285,"volume":858,"transactions":9,"vwap":842},"2026-05-14",3.09,10700,{"date":860,"open":803,"high":803,"low":827,"close":861,"change":20,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-13",3.12,-2.5,7000,{"date":865,"open":803,"high":803,"low":861,"close":803,"change":20,"percent_change":866,"volume":867,"transactions":9,"vwap":803},"2026-05-12",-2.44,3500,{"date":869,"open":870,"high":725,"low":821,"close":852,"change":788,"percent_change":871,"volume":872,"transactions":9,"vwap":852},"2026-05-11",3.36,-3.24,26800,{"date":874,"open":725,"high":725,"low":675,"close":875,"change":653,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-08",3.39,4.31,37200,{"date":879,"open":803,"high":852,"low":842,"close":816,"change":347,"percent_change":817,"volume":880,"transactions":9,"vwap":816},"2026-05-07",7300,{"date":882,"open":883,"high":884,"low":885,"close":822,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":822},"2026-05-06",2.99,3.32,2.98,0.31,10.69,54500,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":255,"percent_change":140,"volume":894,"transactions":9,"vwap":893},"2026-05-05",2.92,3,2.9,23900,{"date":896,"open":897,"high":883,"low":710,"close":710,"change":204,"percent_change":898,"volume":899,"transactions":9,"vwap":710},"2026-05-04",2.95,-0.68,1900,{"date":901,"open":891,"high":902,"low":903,"close":902,"change":130,"percent_change":810,"volume":846,"transactions":9,"vwap":902},"2026-05-01",2.93,2.83,{"date":905,"open":906,"high":897,"low":907,"close":907,"change":788,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-30",2.88,2.84,-3.73,6000,{"date":911,"open":912,"high":897,"low":913,"close":897,"change":401,"percent_change":914,"volume":915,"transactions":9,"vwap":897},"2026-04-29",2.85,2.82,4.24,4100,{"date":917,"open":897,"high":897,"low":903,"close":903,"change":526,"percent_change":918,"volume":919,"transactions":9,"vwap":903},"2026-04-28",-4.07,6200,{"date":921,"open":892,"high":892,"low":897,"close":897,"change":309,"percent_change":922,"volume":923,"transactions":9,"vwap":897},"2026-04-27",-1.01,6100,{"date":925,"open":897,"high":885,"low":897,"close":885,"change":186,"percent_change":390,"volume":926,"transactions":9,"vwap":885},"2026-04-24",1600,{"date":928,"open":929,"high":710,"low":377,"close":893,"change":315,"percent_change":930,"volume":931,"transactions":9,"vwap":893},"2026-04-23",2.81,1.75,46200,{"date":933,"open":893,"high":893,"low":387,"close":912,"change":265,"percent_change":115,"volume":691,"transactions":9,"vwap":912},"2026-04-22",{"date":935,"open":906,"high":906,"low":907,"close":907,"change":265,"percent_change":115,"volume":936,"transactions":9,"vwap":907},"2026-04-21",5800,{"date":938,"open":377,"high":893,"low":939,"close":903,"change":347,"percent_change":940,"volume":941,"transactions":9,"vwap":903},"2026-04-20",2.72,1.43,33300,{"date":943,"open":944,"high":907,"low":389,"close":377,"change":347,"percent_change":945,"volume":946,"transactions":9,"vwap":377},"2026-04-17",2.75,1.45,30900,{"date":948,"open":949,"high":944,"low":950,"close":944,"change":265,"percent_change":951,"volume":952,"transactions":9,"vwap":944},"2026-04-16",2.7,2.69,0.36,5200,{"date":954,"open":955,"high":955,"low":956,"close":955,"change":195,"percent_change":637,"volume":957,"transactions":9,"vwap":955},"2026-04-15",2.74,2.62,8500,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":246,"percent_change":962,"volume":823,"transactions":9,"vwap":961},"2026-04-14",2.78,2.64,-3.3,{"date":964,"open":965,"high":387,"low":965,"close":966,"change":204,"percent_change":967,"volume":909,"transactions":9,"vwap":966},"2026-04-13",2.71,2.73,-0.73,{"date":969,"open":955,"high":377,"low":949,"close":944,"change":315,"percent_change":970,"volume":686,"transactions":9,"vwap":944},"2026-04-10",1.85,{"date":972,"open":965,"high":960,"low":950,"close":949,"change":347,"percent_change":973,"volume":974,"transactions":9,"vwap":949},"2026-04-09",1.5,9400,{"date":976,"open":960,"high":960,"low":389,"close":389,"change":309,"percent_change":977,"volume":978,"transactions":9,"vwap":389},"2026-04-08",-1.12,7100,{"date":980,"open":960,"high":387,"low":950,"close":950,"change":309,"percent_change":981,"volume":721,"transactions":9,"vwap":950},"2026-04-07",-1.1,{"date":983,"open":377,"high":710,"low":939,"close":939,"change":526,"percent_change":984,"volume":985,"transactions":9,"vwap":939},"2026-04-06",-4.23,9500,{"date":987,"open":387,"high":912,"low":950,"close":907,"change":401,"percent_change":988,"volume":989,"transactions":9,"vwap":907},"2026-04-02",4.41,26600,{"date":991,"open":965,"high":992,"low":949,"close":939,"change":255,"percent_change":993,"volume":994,"transactions":9,"vwap":939},"2026-04-01",2.77,-0.37,7700,{"date":996,"open":997,"high":907,"low":997,"close":966,"change":347,"percent_change":998,"volume":909,"transactions":9,"vwap":966},"2026-03-31",2.63,1.49,{"date":1000,"open":950,"high":390,"low":961,"close":950,"change":212,"percent_change":212,"volume":1001,"transactions":9,"vwap":950},"2026-03-30",18800,{"date":1003,"open":949,"high":949,"low":1004,"close":950,"change":20,"percent_change":1005,"volume":1006,"transactions":9,"vwap":950},"2026-03-27",2.65,-2.89,11100,{"date":1008,"open":907,"high":907,"low":950,"close":992,"change":1009,"percent_change":679,"volume":1010,"transactions":9,"vwap":992},"2026-03-26",0.11,4500,{"date":1012,"open":1013,"high":955,"low":956,"close":389,"change":255,"percent_change":993,"volume":1014,"transactions":9,"vwap":389},"2026-03-25",2.68,12000,{"date":1016,"open":390,"high":387,"low":389,"close":1017,"change":237,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-24",2.67,-1.84,12800,{"date":1021,"open":1013,"high":966,"low":997,"close":939,"change":212,"percent_change":212,"volume":1022,"transactions":9,"vwap":939},"2026-03-23",13900,{"date":1024,"open":387,"high":903,"low":1017,"close":939,"change":309,"percent_change":391,"volume":1025,"transactions":9,"vwap":939},"2026-03-20",10400,{"date":1027,"open":939,"high":390,"low":1013,"close":944,"change":609,"percent_change":1028,"volume":1029,"transactions":9,"vwap":944},"2026-03-19",2.61,9800,{"date":1031,"open":929,"high":929,"low":1013,"close":1013,"change":212,"percent_change":212,"volume":1032,"transactions":9,"vwap":1013},"2026-03-18",4200,{"date":1034,"open":944,"high":944,"low":389,"close":1013,"change":220,"percent_change":1035,"volume":766,"transactions":9,"vwap":1013},"2026-03-17",-2.55,{"date":1037,"open":944,"high":907,"low":944,"close":944,"change":300,"percent_change":1038,"volume":957,"transactions":9,"vwap":944},"2026-03-16",-1.43,{"date":1040,"open":912,"high":912,"low":950,"close":377,"change":300,"percent_change":1041,"volume":1042,"transactions":9,"vwap":377},"2026-03-13",-1.41,17300,{"date":1044,"open":907,"high":907,"low":377,"close":903,"change":323,"percent_change":1045,"volume":1046,"transactions":9,"vwap":903},"2026-03-12",0.71,2800,{"date":1048,"open":1049,"high":1049,"low":387,"close":929,"change":255,"percent_change":1050,"volume":648,"transactions":9,"vwap":929},"2026-03-11",2.86,-0.35,{"date":1052,"open":903,"high":1053,"low":913,"close":913,"change":751,"percent_change":738,"volume":1054,"transactions":9,"vwap":913},"2026-03-10",2.89,3400,{"date":1056,"open":903,"high":906,"low":903,"close":906,"change":315,"percent_change":1057,"volume":1058,"transactions":9,"vwap":906},"2026-03-09",1.77,700,{"date":1060,"open":906,"high":906,"low":929,"close":903,"change":323,"percent_change":1045,"volume":661,"transactions":9,"vwap":903},"2026-03-06",{"date":1062,"open":1053,"high":1053,"low":387,"close":929,"change":220,"percent_change":1063,"volume":1064,"transactions":9,"vwap":929},"2026-03-05",-2.43,900,{"date":1066,"open":903,"high":893,"low":903,"close":906,"change":323,"percent_change":1067,"volume":854,"transactions":9,"vwap":906},"2026-03-04",0.7,{"date":1069,"open":1070,"high":1070,"low":377,"close":1049,"change":323,"percent_change":1067,"volume":1071,"transactions":9,"vwap":1049},"2026-03-03",2.94,7400,{"date":1073,"open":1074,"high":893,"low":907,"close":907,"change":300,"percent_change":1075,"volume":1076,"transactions":9,"vwap":907},"2026-03-02",2.87,-1.39,7800,{"date":1078,"open":897,"high":897,"low":1074,"close":906,"change":355,"percent_change":1079,"volume":1080,"transactions":9,"vwap":906},"2026-02-27",-3.36,27900,{"date":1082,"open":857,"high":857,"low":902,"close":885,"change":526,"percent_change":1083,"volume":1084,"transactions":9,"vwap":885},"2026-02-26",-3.87,17900,{"date":1086,"open":553,"high":844,"low":1087,"close":844,"change":323,"percent_change":1088,"volume":919,"transactions":9,"vwap":844},"2026-02-25",3.01,0.65,{"date":1090,"open":1091,"high":828,"low":892,"close":843,"change":347,"percent_change":1092,"volume":727,"transactions":9,"vwap":843},"2026-02-24",3.06,1.32,{"date":1094,"open":838,"high":838,"low":1095,"close":1095,"change":469,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-23",3.04,-5,4400,{"date":1099,"open":827,"high":1100,"low":827,"close":803,"change":609,"percent_change":17,"volume":1101,"transactions":9,"vwap":803},"2026-02-20",3.24,9100,{"date":1103,"open":892,"high":828,"low":892,"close":828,"change":1104,"percent_change":1105,"volume":839,"transactions":9,"vwap":828},"2026-02-19",0.19,6.46,{"date":1107,"open":1091,"high":1091,"low":1070,"close":1070,"change":246,"percent_change":1108,"volume":926,"transactions":9,"vwap":1070},"2026-02-18",-2.97,{"date":1110,"open":553,"high":1091,"low":883,"close":1111,"change":751,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-02-17",3.03,-1.94,13200,{"date":1115,"open":861,"high":842,"low":1116,"close":857,"change":751,"percent_change":1117,"volume":1118,"transactions":9,"vwap":857},"2026-02-13",2.97,-1.9,8000,{"date":1120,"open":1100,"high":816,"low":892,"close":821,"change":246,"percent_change":1121,"volume":1122,"transactions":9,"vwap":821},"2026-02-12",-2.78,24500,{"date":1124,"open":1111,"high":1100,"low":1111,"close":1100,"change":1125,"percent_change":1126,"volume":1019,"transactions":9,"vwap":1100},"2026-02-11",0.22,7.28,{"date":1128,"open":1091,"high":828,"low":1129,"close":1130,"change":237,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-02-10",2.96,3.02,-1.63,7900,{"date":1134,"open":842,"high":810,"low":897,"close":1135,"change":300,"percent_change":743,"volume":1136,"transactions":9,"vwap":1135},"2026-02-09",3.07,23700,{"date":1138,"open":1070,"high":822,"low":891,"close":827,"change":805,"percent_change":1139,"volume":1140,"transactions":9,"vwap":827},"2026-02-06",5.42,20900,{"date":1142,"open":903,"high":1129,"low":903,"close":897,"change":347,"percent_change":73,"volume":1143,"transactions":9,"vwap":897},"2026-02-05",25200,{"date":1145,"open":912,"high":891,"low":387,"close":710,"change":212,"percent_change":212,"volume":1146,"transactions":9,"vwap":710},"2026-02-04",57500,{"date":1148,"open":891,"high":891,"low":907,"close":710,"change":323,"percent_change":1149,"volume":1150,"transactions":9,"vwap":710},"2026-02-03",0.69,6500,{"date":1152,"open":912,"high":885,"low":390,"close":1053,"change":496,"percent_change":81,"volume":1153,"transactions":9,"vwap":1053},"2026-02-02",12500,{"date":1155,"open":893,"high":1129,"low":390,"close":903,"change":220,"percent_change":1156,"volume":1157,"transactions":9,"vwap":903},"2026-01-30",-2.41,12600,{"date":1159,"open":1074,"high":902,"low":955,"close":893,"change":323,"percent_change":1149,"volume":1042,"transactions":9,"vwap":893},"2026-01-29",{"date":1161,"open":992,"high":906,"low":992,"close":906,"change":401,"percent_change":704,"volume":1162,"transactions":9,"vwap":906},"2026-01-28",14200,{"date":1164,"open":377,"high":912,"low":390,"close":390,"change":212,"percent_change":212,"volume":1165,"transactions":9,"vwap":390},"2026-01-27",8700,{"date":1167,"open":960,"high":1049,"low":939,"close":390,"change":265,"percent_change":951,"volume":1168,"transactions":9,"vwap":390},"2026-01-26",21400,{"date":1170,"open":944,"high":377,"low":944,"close":944,"change":212,"percent_change":212,"volume":1010,"transactions":9,"vwap":944},"2026-01-23",{"date":1172,"open":387,"high":387,"low":965,"close":944,"change":347,"percent_change":1173,"volume":1150,"transactions":9,"vwap":944},"2026-01-22",1.48,{"date":1175,"open":955,"high":377,"low":949,"close":965,"change":265,"percent_change":1176,"volume":1076,"transactions":9,"vwap":965},"2026-01-21",0.37,{"date":1178,"open":1017,"high":992,"low":1004,"close":949,"change":265,"percent_change":1176,"volume":1179,"transactions":9,"vwap":949},"2026-01-20",18500,{"date":1181,"open":992,"high":377,"low":1017,"close":950,"change":20,"percent_change":1005,"volume":1182,"transactions":9,"vwap":950},"2026-01-16",16400,{"date":1184,"open":992,"high":992,"low":955,"close":992,"change":479,"percent_change":1185,"volume":1186,"transactions":9,"vwap":992},"2026-01-15",1.09,8600,{"date":1188,"open":960,"high":960,"low":949,"close":955,"change":204,"percent_change":1189,"volume":1190,"transactions":9,"vwap":955},"2026-01-14",-0.72,9200,{"date":1192,"open":992,"high":960,"low":955,"close":390,"change":315,"percent_change":970,"volume":672,"transactions":9,"vwap":390},"2026-01-13",{"date":1194,"open":992,"high":992,"low":1017,"close":965,"change":496,"percent_change":19,"volume":1195,"transactions":9,"vwap":965},"2026-01-12",15700,{"date":1197,"open":1017,"high":939,"low":1198,"close":1004,"change":237,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1004},"2026-01-09",2.57,-1.85,18900,{"date":1202,"open":949,"high":949,"low":961,"close":949,"change":265,"percent_change":1176,"volume":686,"transactions":9,"vwap":949},"2026-01-08",{"date":1204,"open":949,"high":939,"low":389,"close":950,"change":204,"percent_change":591,"volume":1006,"transactions":9,"vwap":950},"2026-01-07",{"date":1206,"open":390,"high":387,"low":949,"close":965,"change":220,"percent_change":1207,"volume":1208,"transactions":9,"vwap":965},"2026-01-06",-2.52,26300,{"date":1210,"open":960,"high":387,"low":944,"close":960,"change":212,"percent_change":212,"volume":1211,"transactions":9,"vwap":960},"2026-01-05",21500,{"date":1213,"open":377,"high":377,"low":961,"close":960,"change":255,"percent_change":1214,"volume":839,"transactions":9,"vwap":960},"2026-01-02",-0.36,{"date":1216,"open":997,"high":377,"low":997,"close":377,"change":805,"percent_change":1217,"volume":1218,"transactions":9,"vwap":377},"2025-12-31",6.08,52000,{"date":1220,"open":379,"high":961,"low":379,"close":997,"change":315,"percent_change":1221,"volume":1222,"transactions":9,"vwap":997},"2025-12-30",1.94,39100,{"date":1224,"open":1225,"high":1226,"low":338,"close":1226,"change":212,"percent_change":212,"volume":1227,"transactions":9,"vwap":1226},"2025-12-29",2.52,2.58,27500,{"date":1229,"open":1230,"high":961,"low":379,"close":1226,"change":265,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1226},"2025-12-26",2.59,0.39,9300,{"date":1234,"open":1028,"high":961,"low":1225,"close":1198,"change":220,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1198},"2025-12-24",-2.65,21000,{"date":1238,"open":1017,"high":949,"low":370,"close":961,"change":20,"percent_change":1239,"volume":1240,"transactions":9,"vwap":961},"2025-12-23",-2.94,98300,{"date":1242,"open":370,"high":960,"low":370,"close":939,"change":1009,"percent_change":515,"volume":1243,"transactions":9,"vwap":939},"2025-12-22",27000,{"date":1245,"open":364,"high":956,"low":1246,"close":1028,"change":659,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1028},"2025-12-19",2.43,5.24,128700,{"date":1250,"open":1251,"high":370,"low":1252,"close":1252,"change":315,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-12-18",2.5,2.48,2.06,13300,{"date":1256,"open":338,"high":1251,"low":1257,"close":1246,"change":255,"percent_change":505,"volume":1258,"transactions":9,"vwap":1246},"2025-12-17",2.42,36900,{"date":1260,"open":1257,"high":1251,"low":291,"close":272,"change":323,"percent_change":1261,"volume":1262,"transactions":9,"vwap":272},"2025-12-16",0.83,33400,{"date":1264,"open":354,"high":1226,"low":1257,"close":1257,"change":526,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1257},"2025-12-15",-4.72,75400,{"date":1268,"open":370,"high":1028,"low":1225,"close":1269,"change":309,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2025-12-12",2.54,-1.17,15600,{"date":1273,"open":1269,"high":1004,"low":1251,"close":1198,"change":751,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1198},"2025-12-11",-2.28,103200,{"date":1277,"open":354,"high":1004,"low":1225,"close":997,"change":1009,"percent_change":1278,"volume":1279,"transactions":9,"vwap":997},"2025-12-10",4.37,21600,{"date":1281,"open":1251,"high":1004,"low":1251,"close":1225,"change":212,"percent_change":212,"volume":1282,"transactions":9,"vwap":1225},"2025-12-09",71500,{"date":1284,"open":1269,"high":997,"low":1225,"close":1225,"change":204,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1225},"2025-12-08",-0.79,35300,{"date":1288,"open":1017,"high":1017,"low":1269,"close":1269,"change":246,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1269},"2025-12-05",-3.42,10800,{"date":1292,"open":1293,"high":1013,"low":1251,"close":997,"change":1009,"percent_change":1278,"volume":1294,"transactions":9,"vwap":997},"2025-12-04",2.53,8900,{"date":1296,"open":961,"high":1017,"low":1225,"close":1225,"change":246,"percent_change":1297,"volume":681,"transactions":9,"vwap":1225},"2025-12-03",-3.45,{"date":1299,"open":1028,"high":1013,"low":354,"close":1028,"change":212,"percent_change":212,"volume":1076,"transactions":9,"vwap":1028},"2025-12-02",{"date":1301,"open":354,"high":1017,"low":354,"close":1028,"change":265,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1028},"2025-12-01",0.38,6600,{"date":1305,"open":390,"high":390,"low":1246,"close":1306,"change":526,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-11-28",2.6,-4.41,60100,{"date":1310,"open":1306,"high":966,"low":1306,"close":939,"change":195,"percent_change":684,"volume":1311,"transactions":9,"vwap":939},"2025-11-26",47300,{"date":1313,"open":1028,"high":944,"low":1306,"close":956,"change":220,"percent_change":1314,"volume":1315,"transactions":9,"vwap":956},"2025-11-25",-2.6,19900,{"date":1317,"open":956,"high":949,"low":956,"close":950,"change":496,"percent_change":235,"volume":1186,"transactions":9,"vwap":950},"2025-11-24",{"date":1319,"open":1028,"high":387,"low":1028,"close":997,"change":323,"percent_change":783,"volume":1320,"transactions":9,"vwap":997},"2025-11-21",24200,{"date":1322,"open":949,"high":939,"low":370,"close":1028,"change":204,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1028},"2025-11-20",-0.76,13000,{"date":1326,"open":1017,"high":939,"low":272,"close":997,"change":609,"percent_change":966,"volume":1327,"transactions":9,"vwap":997},"2025-11-19",103600,{"date":1329,"open":965,"high":1053,"low":1251,"close":370,"change":665,"percent_change":1330,"volume":1331,"transactions":9,"vwap":370},"2025-11-18",-5.54,32500,{"date":1333,"open":913,"high":893,"low":965,"close":965,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":965},"2025-11-17",-0.13,-4.58,36100,{"date":1338,"open":929,"high":1070,"low":929,"close":907,"change":255,"percent_change":1050,"volume":823,"transactions":9,"vwap":907},"2025-11-14",{"date":1340,"open":1053,"high":893,"low":912,"close":912,"change":300,"percent_change":567,"volume":1341,"transactions":9,"vwap":912},"2025-11-13",12200,{"date":1343,"open":710,"high":897,"low":906,"close":1053,"change":20,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1053},"2025-11-12",-2.69,11700,{"date":1347,"open":891,"high":892,"low":891,"close":1116,"change":265,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1116},"2025-11-11",0.34,3100,{"date":1351,"open":1116,"high":883,"low":710,"close":1129,"change":347,"percent_change":73,"volume":1352,"transactions":9,"vwap":1129},"2025-11-10",35100,{"date":1354,"open":1074,"high":885,"low":907,"close":891,"change":323,"percent_change":1149,"volume":1355,"transactions":9,"vwap":891},"2025-11-07",23000,{"date":1357,"open":897,"high":885,"low":906,"close":893,"change":751,"percent_change":1358,"volume":1200,"transactions":9,"vwap":893},"2025-11-06",-2.03,{"date":1360,"open":843,"high":844,"low":906,"close":1129,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1129},"2025-11-05",-0.45,-13.2,39800,{"date":1365,"open":884,"high":405,"low":1366,"close":797,"change":347,"percent_change":1367,"volume":830,"transactions":9,"vwap":797},"2025-11-04",3.31,1.19,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1032,"transactions":9,"vwap":1372},"2025-11-03",3.55,3.34,3.37,-0.19,-5.34,{"date":1376,"open":1371,"high":1377,"low":1371,"close":1377,"change":659,"percent_change":637,"volume":1378,"transactions":9,"vwap":1377},"2025-10-31",3.56,13800,{"date":1380,"open":1381,"high":1381,"low":870,"close":1382,"change":469,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-10-30",3.58,3.43,-4.46,10200,{"date":1386,"open":654,"high":597,"low":870,"close":760,"change":659,"percent_change":418,"volume":1387,"transactions":9,"vwap":760},"2025-10-29",76900,{"date":1389,"open":1390,"high":1391,"low":1390,"close":405,"change":53,"percent_change":1392,"volume":1393,"transactions":9,"vwap":405},"2025-10-28",3.29,3.53,5.49,46000,{"date":1395,"open":1390,"high":1372,"low":833,"close":852,"change":479,"percent_change":1396,"volume":1397,"transactions":9,"vwap":852},"2025-10-27",0.92,91000,{"date":1399,"open":660,"high":1372,"low":816,"close":816,"change":300,"percent_change":1400,"volume":1401,"transactions":9,"vwap":816},"2025-10-24",-1.22,49000,{"date":1403,"open":810,"high":660,"low":810,"close":1390,"change":496,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1390},"2025-10-23",1.86,30500,{"date":1407,"open":816,"high":1371,"low":838,"close":838,"change":220,"percent_change":1408,"volume":1409,"transactions":9,"vwap":838},"2025-10-22",-2.12,24000,{"date":1411,"open":660,"high":1412,"low":803,"close":660,"change":347,"percent_change":535,"volume":1413,"transactions":9,"vwap":660},"2025-10-21",3.33,21300,{"date":1415,"open":1390,"high":1371,"low":803,"close":815,"change":401,"percent_change":684,"volume":1416,"transactions":9,"vwap":815},"2025-10-20",11900,{"date":1418,"open":822,"high":884,"low":842,"close":842,"change":20,"percent_change":1419,"volume":1420,"transactions":9,"vwap":842},"2025-10-17",-2.48,17700,{"date":1422,"open":1366,"high":695,"low":826,"close":402,"change":20,"percent_change":1423,"volume":1424,"transactions":9,"vwap":402},"2025-10-16",-2.42,20300,{"date":1426,"open":660,"high":1427,"low":822,"close":660,"change":265,"percent_change":1428,"volume":1132,"transactions":9,"vwap":660},"2025-10-15",3.38,0.3,{"date":1430,"open":402,"high":1412,"low":803,"close":1390,"change":130,"percent_change":929,"volume":1025,"transactions":9,"vwap":1390},"2025-10-14",{"date":1432,"open":1095,"high":809,"low":1095,"close":803,"change":255,"percent_change":1433,"volume":1434,"transactions":9,"vwap":803},"2025-10-13",-0.31,29800,{"date":1436,"open":1412,"high":1412,"low":842,"close":822,"change":526,"percent_change":1437,"volume":1019,"transactions":9,"vwap":822},"2025-10-10",-3.6,{"date":1439,"open":1372,"high":1427,"low":1412,"close":1412,"change":220,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1412},"2025-10-09",-2.06,7200,{"date":1443,"open":884,"high":695,"low":884,"close":695,"change":609,"percent_change":211,"volume":1165,"transactions":9,"vwap":695},"2025-10-08",{"date":1445,"open":1412,"high":1382,"low":1412,"close":1412,"change":20,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1412},"2025-10-07",-2.35,5400,{"date":1449,"open":884,"high":804,"low":884,"close":797,"change":255,"percent_change":1450,"volume":858,"transactions":9,"vwap":797},"2025-10-06",-0.29,{"date":1452,"open":797,"high":1453,"low":1412,"close":1454,"change":220,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-10-03",3.5,3.42,-2.01,16700,{"date":1458,"open":1454,"high":1453,"low":884,"close":1459,"change":609,"percent_change":1460,"volume":1416,"transactions":9,"vwap":1459},"2025-10-02",3.49,2.05,{"date":1462,"open":1370,"high":1370,"low":1427,"close":1454,"change":665,"percent_change":1463,"volume":691,"transactions":9,"vwap":1454},"2025-10-01",-4.2,{"date":1465,"open":804,"high":731,"low":660,"close":731,"change":130,"percent_change":1230,"volume":1466,"transactions":9,"vwap":731},"2025-09-30",76300,{"date":1468,"open":1391,"high":1391,"low":875,"close":1469,"change":255,"percent_change":1450,"volume":1165,"transactions":9,"vwap":1469},"2025-09-29",3.48,{"date":1471,"open":1377,"high":1377,"low":725,"close":1459,"change":237,"percent_change":1041,"volume":1303,"transactions":9,"vwap":1459},"2025-09-26",{"date":1473,"open":1454,"high":1381,"low":797,"close":1474,"change":186,"percent_change":244,"volume":1475,"transactions":9,"vwap":1474},"2025-09-25",3.54,18700,{"date":1477,"open":1454,"high":760,"low":1454,"close":405,"change":212,"percent_change":212,"volume":1186,"transactions":9,"vwap":405},"2025-09-24",{"date":1479,"open":1474,"high":1381,"low":797,"close":405,"change":355,"percent_change":1480,"volume":812,"transactions":9,"vwap":405},"2025-09-23",-2.81,{"date":1482,"open":731,"high":398,"low":1483,"close":1377,"change":255,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1377},"2025-09-22",3.51,-0.28,33900,{"date":1487,"open":1377,"high":398,"low":725,"close":731,"change":204,"percent_change":1488,"volume":1489,"transactions":9,"vwap":731},"2025-09-19",-0.56,76400,{"date":1491,"open":1483,"high":760,"low":1453,"close":760,"change":1492,"percent_change":503,"volume":1493,"transactions":9,"vwap":760},"2025-09-18",0.15,15200,{"date":1495,"open":1496,"high":1496,"low":654,"close":654,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":654},"2025-09-17",3.6,-0.18,-4.97,5500,{"date":1501,"open":1502,"high":606,"low":1427,"close":410,"change":130,"percent_change":354,"volume":1208,"transactions":9,"vwap":410},"2025-09-16",3.52,{"date":1504,"open":1505,"high":435,"low":870,"close":1391,"change":20,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1391},"2025-09-15",3.61,-2.22,66900,{"date":1509,"open":797,"high":1505,"low":1372,"close":1505,"change":166,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1505},"2025-09-12",5.87,51000,{"date":1513,"open":1390,"high":725,"low":675,"close":797,"change":186,"percent_change":291,"volume":1514,"transactions":9,"vwap":797},"2025-09-11",40300,{"date":1516,"open":675,"high":1454,"low":827,"close":1412,"change":496,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1412},"2025-09-10",1.83,27300,{"date":1520,"open":1100,"high":660,"low":833,"close":675,"change":496,"percent_change":1521,"volume":1522,"transactions":9,"vwap":675},"2025-09-09",1.87,16500,{"date":1524,"open":843,"high":852,"low":1095,"close":822,"change":479,"percent_change":1525,"volume":1526,"transactions":9,"vwap":822},"2025-09-08",0.94,19500,{"date":1528,"open":861,"high":822,"low":1135,"close":833,"change":886,"percent_change":1529,"volume":1530,"transactions":9,"vwap":833},"2025-09-05",10.8,65700,{"date":1532,"open":1053,"high":1070,"low":1074,"close":1074,"change":323,"percent_change":1067,"volume":1533,"transactions":9,"vwap":1074},"2025-09-04",68300,{"date":1535,"open":1070,"high":897,"low":903,"close":912,"change":20,"percent_change":1536,"volume":1537,"transactions":9,"vwap":912},"2025-09-03",-2.73,70800,{"date":1539,"open":902,"high":892,"low":710,"close":902,"change":323,"percent_change":1149,"volume":1286,"transactions":9,"vwap":902},"2025-09-02",{"date":1541,"open":1074,"high":883,"low":1074,"close":710,"change":496,"percent_change":1542,"volume":1222,"transactions":9,"vwap":710},"2025-08-29",2.11,{"date":1544,"open":390,"high":897,"low":390,"close":912,"change":1334,"percent_change":1545,"volume":1511,"transactions":9,"vwap":912},"2025-08-28",-4.36,{"date":1547,"open":906,"high":1111,"low":903,"close":885,"change":1492,"percent_change":1548,"volume":1549,"transactions":9,"vwap":885},"2025-08-27",5.3,46100,{"date":1551,"open":1074,"high":902,"low":903,"close":903,"change":309,"percent_change":461,"volume":1552,"transactions":9,"vwap":903},"2025-08-26",4000,{"date":1554,"open":1053,"high":710,"low":907,"close":1049,"change":751,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1049},"2025-08-25",-2.05,20000,{"date":1558,"open":992,"high":891,"low":949,"close":891,"change":653,"percent_change":1559,"volume":1560,"transactions":9,"vwap":891},"2025-08-22",5.04,31000,{"date":1562,"open":944,"high":929,"low":944,"close":960,"change":212,"percent_change":212,"volume":1010,"transactions":9,"vwap":960},"2025-08-21",{"date":1564,"open":960,"high":912,"low":390,"close":960,"change":204,"percent_change":1565,"volume":1566,"transactions":9,"vwap":960},"2025-08-20",-0.71,16200,{"date":1568,"open":913,"high":913,"low":390,"close":387,"change":255,"percent_change":1214,"volume":1569,"transactions":9,"vwap":387},"2025-08-19",45100,{"date":1571,"open":929,"high":912,"low":387,"close":929,"change":479,"percent_change":1572,"volume":1157,"transactions":9,"vwap":929},"2025-08-18",1.08,{"date":1574,"open":929,"high":907,"low":390,"close":960,"change":255,"percent_change":1214,"volume":1575,"transactions":9,"vwap":960},"2025-08-15",6800,{"date":1577,"open":929,"high":929,"low":377,"close":377,"change":751,"percent_change":1578,"volume":1579,"transactions":9,"vwap":377},"2025-08-14",-2.11,1400,{"date":1581,"open":960,"high":912,"low":992,"close":912,"change":609,"percent_change":1225,"volume":1042,"transactions":9,"vwap":912},"2025-08-13",{"date":1583,"open":944,"high":907,"low":944,"close":960,"change":479,"percent_change":1185,"volume":1345,"transactions":9,"vwap":960},"2025-08-12",{"date":1585,"open":390,"high":912,"low":965,"close":944,"change":300,"percent_change":1038,"volume":1560,"transactions":9,"vwap":944},"2025-08-11",{"date":1587,"open":912,"high":891,"low":960,"close":377,"change":788,"percent_change":1588,"volume":1589,"transactions":9,"vwap":377},"2025-08-08",-3.79,43000,{"date":1591,"open":1053,"high":1070,"low":906,"close":893,"change":300,"percent_change":1592,"volume":854,"transactions":9,"vwap":893},"2025-08-07",-1.36,{"date":1594,"open":1053,"high":1095,"low":906,"close":1070,"change":323,"percent_change":1595,"volume":830,"transactions":9,"vwap":1070},"2025-08-06",0.68,{"date":1597,"open":893,"high":892,"low":1074,"close":891,"change":496,"percent_change":211,"volume":936,"transactions":9,"vwap":891},"2025-08-05",{"date":1599,"open":893,"high":883,"low":1049,"close":1049,"change":246,"percent_change":1600,"volume":854,"transactions":9,"vwap":1049},"2025-08-04",-3.05,{"date":1602,"open":885,"high":1087,"low":1049,"close":897,"change":265,"percent_change":1348,"volume":1603,"transactions":9,"vwap":897},"2025-08-01",14900,{"date":1605,"open":892,"high":1130,"low":891,"close":1070,"change":265,"percent_change":1348,"volume":985,"transactions":9,"vwap":1070},"2025-07-31",{"date":1607,"open":1116,"high":1111,"low":891,"close":902,"change":751,"percent_change":1455,"volume":1378,"transactions":9,"vwap":902},"2025-07-30",{"date":1609,"open":883,"high":553,"low":883,"close":883,"change":237,"percent_change":1610,"volume":1611,"transactions":9,"vwap":883},"2025-07-29",-1.64,13600,{"date":1613,"open":1130,"high":843,"low":883,"close":1095,"change":479,"percent_change":173,"volume":812,"transactions":9,"vwap":1095},"2025-07-28",{"date":1615,"open":892,"high":1111,"low":885,"close":1087,"change":265,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1087},"2025-07-25",0.33,27100,{"date":1619,"open":1130,"high":553,"low":892,"close":892,"change":237,"percent_change":1610,"volume":839,"transactions":9,"vwap":892},"2025-07-24",{"date":1621,"open":1070,"high":1135,"low":891,"close":553,"change":659,"percent_change":1622,"volume":1623,"transactions":9,"vwap":553},"2025-07-23",4.45,95800,{"date":1625,"open":891,"high":843,"low":891,"close":891,"change":309,"percent_change":1626,"volume":1627,"transactions":9,"vwap":891},"2025-07-22",-1.02,17200,{"date":1629,"open":1129,"high":843,"low":891,"close":897,"change":300,"percent_change":1630,"volume":1631,"transactions":9,"vwap":897},"2025-07-21",-1.34,31300,{"date":1633,"open":1116,"high":843,"low":1116,"close":883,"change":255,"percent_change":1634,"volume":1635,"transactions":9,"vwap":883},"2025-07-18",-0.33,3900,{"date":1637,"open":885,"high":857,"low":885,"close":892,"change":479,"percent_change":793,"volume":753,"transactions":9,"vwap":892},"2025-07-17",{"date":1639,"open":1129,"high":553,"low":897,"close":1116,"change":212,"percent_change":212,"volume":1022,"transactions":9,"vwap":1116},"2025-07-16",{"date":1641,"open":1111,"high":1091,"low":1116,"close":1116,"change":309,"percent_change":680,"volume":1642,"transactions":9,"vwap":1116},"2025-07-15",5300,{"date":1644,"open":1129,"high":844,"low":1129,"close":892,"change":204,"percent_change":1645,"volume":1646,"transactions":9,"vwap":892},"2025-07-14",-0.66,22100,{"date":1648,"open":1111,"high":827,"low":1129,"close":1130,"change":300,"percent_change":1649,"volume":1232,"transactions":9,"vwap":1130},"2025-07-11",-1.31,{"date":1651,"open":1129,"high":857,"low":1070,"close":1091,"change":195,"percent_change":1427,"volume":1029,"transactions":9,"vwap":1091},"2025-07-10",{"date":1653,"open":892,"high":857,"low":902,"close":1129,"change":212,"percent_change":212,"volume":1195,"transactions":9,"vwap":1129},"2025-07-09",{"date":1655,"open":1053,"high":857,"low":1053,"close":1129,"change":479,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1129},"2025-07-08",1.02,20100,{"date":1659,"open":1053,"high":1091,"low":1053,"close":902,"change":204,"percent_change":898,"volume":1660,"transactions":9,"vwap":902},"2025-07-07",25500,{"date":1662,"open":897,"high":1091,"low":891,"close":897,"change":751,"percent_change":1663,"volume":1378,"transactions":9,"vwap":897},"2025-07-03",-1.99,{"date":1665,"open":1116,"high":1095,"low":1053,"close":1087,"change":1009,"percent_change":637,"volume":1666,"transactions":9,"vwap":1087},"2025-07-02",29700,{"date":1668,"open":1129,"high":883,"low":1074,"close":893,"change":347,"percent_change":1669,"volume":1179,"transactions":9,"vwap":893},"2025-07-01",1.4,{"date":1671,"open":387,"high":1116,"low":387,"close":1049,"change":659,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1049},"2025-06-30",4.76,17400,{"date":1675,"open":1074,"high":893,"low":939,"close":966,"change":355,"percent_change":1676,"volume":1677,"transactions":9,"vwap":966},"2025-06-27",-3.53,40900,{"date":1679,"open":944,"high":893,"low":955,"close":903,"change":195,"percent_change":1680,"volume":1681,"transactions":9,"vwap":903},"2025-06-26",3.66,84600,{"date":1683,"open":390,"high":913,"low":1004,"close":966,"change":355,"percent_change":1676,"volume":1331,"transactions":9,"vwap":966},"2025-06-25",{"date":1685,"open":893,"high":893,"low":377,"close":903,"change":204,"percent_change":1686,"volume":909,"transactions":9,"vwap":903},"2025-06-24",-0.7,{"date":1688,"open":992,"high":1053,"low":992,"close":912,"change":130,"percent_change":815,"volume":1689,"transactions":9,"vwap":912},"2025-06-23",18600,{"date":1691,"open":1049,"high":897,"low":390,"close":390,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":390},"2025-06-20",-0.14,-4.83,92000,{"date":1696,"open":1116,"high":883,"low":1049,"close":893,"change":300,"percent_change":1592,"volume":1303,"transactions":9,"vwap":893},"2025-06-18",{"date":1698,"open":897,"high":1135,"low":893,"close":1070,"change":204,"percent_change":898,"volume":1699,"transactions":9,"vwap":1070},"2025-06-17",14400,{"date":1701,"open":1116,"high":1135,"low":1129,"close":1129,"change":323,"percent_change":1595,"volume":1499,"transactions":9,"vwap":1129},"2025-06-16",{"date":1703,"open":1129,"high":1095,"low":903,"close":1070,"change":751,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1070},"2025-06-13",-2,20500,{"date":1707,"open":891,"high":1087,"low":1049,"close":892,"change":265,"percent_change":1616,"volume":1162,"transactions":9,"vwap":892},"2025-06-12",{"date":1709,"open":891,"high":1091,"low":1053,"close":883,"change":195,"percent_change":405,"volume":1710,"transactions":9,"vwap":883},"2025-06-11",45300,{"date":1712,"open":1049,"high":885,"low":1049,"close":1053,"change":265,"percent_change":115,"volume":1713,"transactions":9,"vwap":1053},"2025-06-10",10000,{"date":1715,"open":1053,"high":1116,"low":1074,"close":906,"change":237,"percent_change":1716,"volume":655,"transactions":9,"vwap":906},"2025-06-09",-1.71,{"date":1718,"open":893,"high":902,"low":903,"close":902,"change":496,"percent_change":194,"volume":1719,"transactions":9,"vwap":902},"2025-06-06",19400,{"date":1721,"open":1049,"high":891,"low":1049,"close":1074,"change":315,"percent_change":1057,"volume":1722,"transactions":9,"vwap":1074},"2025-06-05",15000,{"date":1724,"open":929,"high":891,"low":929,"close":913,"change":309,"percent_change":461,"volume":978,"transactions":9,"vwap":913},"2025-06-04",{"date":1726,"open":902,"high":1070,"low":960,"close":912,"change":265,"percent_change":115,"volume":1727,"transactions":9,"vwap":912},"2025-06-03",50700,{"date":1729,"open":897,"high":1091,"low":907,"close":907,"change":237,"percent_change":1730,"volume":1731,"transactions":9,"vwap":907},"2025-06-02",-1.73,15300,{"date":1733,"open":891,"high":883,"low":906,"close":1053,"change":355,"percent_change":1734,"volume":1493,"transactions":9,"vwap":1053},"2025-05-30",-3.34,{"date":1736,"open":553,"high":553,"low":902,"close":883,"change":204,"percent_change":1645,"volume":1737,"transactions":9,"vwap":883},"2025-05-29",15100,{"date":1739,"open":827,"high":842,"low":892,"close":1087,"change":20,"percent_change":732,"volume":1740,"transactions":9,"vwap":1087},"2025-05-28",15500,{"date":1742,"open":1135,"high":842,"low":892,"close":857,"change":323,"percent_change":1088,"volume":1743,"transactions":9,"vwap":857},"2025-05-27",71800,{"date":1745,"open":844,"high":803,"low":892,"close":1135,"change":751,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1135},"2025-05-23",-1.92,165300,{"date":1749,"open":553,"high":821,"low":1087,"close":828,"change":186,"percent_change":956,"volume":1413,"transactions":9,"vwap":828},"2025-05-22",{"date":1751,"open":844,"high":852,"low":892,"close":553,"change":20,"percent_change":1752,"volume":1753,"transactions":9,"vwap":553},"2025-05-21",-2.56,195900,{"date":1755,"open":912,"high":1371,"low":907,"close":828,"change":951,"percent_change":1756,"volume":1757,"transactions":9,"vwap":828},"2025-05-20",13,263500,{"date":1759,"open":965,"high":1074,"low":1017,"close":992,"change":323,"percent_change":105,"volume":1760,"transactions":9,"vwap":992},"2025-05-19",186000,{"date":1762,"open":1028,"high":1049,"low":379,"close":944,"change":1492,"percent_change":1763,"volume":1764,"transactions":9,"vwap":944},"2025-05-16",5.77,212900,{"date":1766,"open":1246,"high":944,"low":262,"close":1306,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1306},"2025-05-15",0.24,10.17,152000,{"date":1771,"open":322,"high":308,"low":1772,"close":292,"change":204,"percent_change":332,"volume":1773,"transactions":9,"vwap":292},"2025-05-14",2.3,83800,{"date":1775,"open":264,"high":1246,"low":264,"close":262,"change":347,"percent_change":1776,"volume":1777,"transactions":9,"vwap":262},"2025-05-13",1.71,13700,{"date":1779,"open":291,"high":272,"low":264,"close":264,"change":220,"percent_change":1780,"volume":1781,"transactions":9,"vwap":264},"2025-05-12",-2.9,14500,{"date":1783,"open":292,"high":1251,"low":853,"close":281,"change":653,"percent_change":1784,"volume":1785,"transactions":9,"vwap":281},"2025-05-09",6.17,41600,{"date":1787,"open":245,"high":1257,"low":19,"close":1788,"change":300,"percent_change":1730,"volume":1789,"transactions":9,"vwap":1788},"2025-05-08",2.27,37800,{"date":1791,"open":262,"high":1246,"low":17,"close":244,"change":526,"percent_change":1792,"volume":1793,"transactions":9,"vwap":244},"2025-05-07",-4.94,19800,{"date":1795,"open":262,"high":1252,"low":254,"close":1246,"change":496,"percent_change":1293,"volume":1796,"transactions":9,"vwap":1246},"2025-05-06",17000,{"date":1798,"open":272,"high":371,"low":292,"close":299,"change":237,"percent_change":1799,"volume":1800,"transactions":9,"vwap":299},"2025-05-05",-2.07,16000,{"date":1802,"open":291,"high":1257,"low":264,"close":1257,"change":212,"percent_change":212,"volume":1803,"transactions":9,"vwap":1257},"2025-05-02",18200,{"date":1805,"open":1225,"high":1230,"low":1257,"close":1257,"change":300,"percent_change":1131,"volume":1806,"transactions":9,"vwap":1257},"2025-05-01",48000,{"date":1808,"open":379,"high":1230,"low":338,"close":338,"change":204,"percent_change":1809,"volume":769,"transactions":9,"vwap":338},"2025-04-30",-0.81,{"date":1811,"open":379,"high":370,"low":272,"close":1252,"change":323,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1252},"2025-04-29",0.81,30200,{"date":1815,"open":1257,"high":379,"low":322,"close":338,"change":323,"percent_change":1816,"volume":1157,"transactions":9,"vwap":338},"2025-04-28",0.82,{"date":1818,"open":1225,"high":1198,"low":291,"close":272,"change":526,"percent_change":1819,"volume":1820,"transactions":9,"vwap":272},"2025-04-25",-4.69,25700,{"date":1822,"open":379,"high":1198,"low":379,"close":370,"change":323,"percent_change":632,"volume":1793,"transactions":9,"vwap":370},"2025-04-24",{"date":179,"open":1251,"high":1198,"low":262,"close":1269,"change":347,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1269},1.6,22600]