[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MARPS":3,"homepage-market-summary":32,"stock-historical-MARPS":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MARPS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Marine Petroleum Trust","Nasdaq",null,"OIL ROYALTY TRADERS","Marine Petroleum Trust is a U.S .-based royalty trust. It provides administration and liquidation of rights to payments from oil and natural gas leases in the Gulf of America. The Trust's subsidiary holds title to interests in properties which are situated offshore of Louisiana. The revenues of the trust are derived from the oil and natural gas production activities of third parties.","Dallas, TX",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},8.9768,0.381512,"Quarterly",{"close":19,"open":20,"high":20,"low":21,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},4.25,4.32,4.15,0.1,2.41,4570.221,34,4.2382,6.49,4.0396,29454.75793751613,8.6,9742,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":13,"sparkline":77,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",1.06,41.1,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",2.98,41.16,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.04,111.65,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":163,"name":164,"price":165,"change":139,"is_up":41},"QQQ","Invesco QQQ Trust",759.69,{"ticker":167,"name":168,"price":169,"change":48,"is_up":41},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":186},365,1,1000,{"period_high":180,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},7.9,3.34,35996,13138479.968504,8.97,"2025-04-21",[187,188,196,204,213,222,233,244,254,263,272,282,289,296,303,312,321,330,341,349,357,366,374,384,392,401,410,417,426,436,443,449,458,466,475,484,492,500,506,514,523,529,538,546,553,561,571,578,587,594,604,611,622,630,636,641,645,652,658,663,666,671,676,681,688,694,697,702,706,710,714,717,724,729,733,737,741,745,749,752,756,760,765,770,774,778,782,787,795,798,801,807,811,816,819,822,826,829,832,836,840,844,848,852,856,861,863,869,875,878,881,885,888,893,897,900,905,909,911,915,921,927,930,934,942,948,954,960,968,976,982,989,995,998,1003,1007,1012,1016,1020,1024,1030,1035,1039,1044,1050,1055,1060,1065,1074,1079,1083,1087,1092,1095,1098,1103,1107,1111,1116,1121,1126,1130,1132,1136,1139,1142,1146,1151,1155,1160,1164,1169,1173,1177,1180,1183,1187,1191,1194,1198,1202,1205,1211,1215,1221,1228,1232,1235,1237,1242,1246,1249,1253,1256,1260,1264,1267,1271,1275,1278,1283,1287,1290,1292,1295,1297,1300,1304,1308,1310,1313,1316,1320,1324,1327,1331,1335,1337,1340,1343,1347,1349,1353,1356,1360,1364,1367,1371,1375,1379,1382,1386,1388,1393,1399,1404,1409,1412,1416,1420,1424,1428,1430,1434,1438,1442,1445,1448,1451,1453,1458,1461,1465,1469,1473,1477,1481,1485,1489,1492,1494,1496,1500,1503,1506,1510,1512,1515,1518,1520,1522,1525,1529,1531,1533,1536,1540,1543,1546,1550,1554,1557,1561,1563,1565,1567,1570,1573,1576,1579,1583,1586,1588,1592,1596,1600,1604,1607,1611,1614,1616,1619,1622,1625,1628,1630,1633,1635,1639,1642,1644,1647,1650,1653,1656,1661,1665,1669,1672,1674,1678,1682,1688,1693,1699,1704,1711,1716,1722,1728,1733,1739,1743,1747,1751,1754,1758,1760,1763,1766,1770,1774,1777,1780,1782,1784,1788,1793,1798,1802,1804,1806,1809,1811,1813,1815,1817,1819,1821,1824,1826,1829,1832,1834,1836],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":189,"open":21,"high":190,"low":21,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",4.23,0.08,1.97,7902.8098,98,4.1575,{"date":197,"open":198,"high":198,"low":28,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",4.07,-0.13,-3.1,7177.2778,66,4.0715,{"date":205,"open":206,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",4.2,4.1407,-0.04,-0.94,6605.2778,84,4.1738,{"date":214,"open":20,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",4.35,4.24,-0.14,-3.2,5607.3258,125,4.2998,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",4.31,4.5499,4.2612,4.38,-0.1416,-3.13,22987.9467,53,4.3358,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",4.52,4.618,4.4,4.5216,0.2616,6.14,5820.4118,150,4.5174,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",4.3,4.3001,4.26,-0.11,-2.52,4765.2778,163,4.3008,{"date":255,"open":256,"high":237,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",4.3901,4.37,-0.08,-1.8,6511.5488,64,4.381,{"date":264,"open":265,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",4.45,4.4499,-0.05,-1.11,1791.9448,44,4.4536,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",4.54,4.55,4.5,-0.2,-4.26,1862.0068,67,4.5052,{"date":283,"open":276,"high":284,"low":276,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":231,"vwap":288},"2026-09-18",4.7,0.25,5.62,2608.2778,4.6357,{"date":290,"open":265,"high":265,"low":265,"close":265,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",-0.06,-1.33,346.2778,35,4.462,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":258,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",4.51,-1.74,841.2778,39,4.5267,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":301,"vwap":311},"2026-09-11",4.515,4.6007,4.59,-0.01,-0.22,1900.4912,4.5361,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",4.7343,4.6,0.05,1.1,1762.6302,102,4.6755,{"date":322,"open":323,"high":324,"low":325,"close":275,"change":326,"percent_change":327,"volume":328,"transactions":252,"vwap":329},"2026-09-09",4.36,4.6669,4.317,0.2098,4.83,11937.4182,4.5153,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",4.29,4.43,4.282,4.3402,-0.0898,-2.03,1955.539391,75,4.3435,{"date":342,"open":215,"high":265,"low":343,"close":333,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",4.27,-0.0071,-0.16,4763.0052,69,4.3953,{"date":350,"open":351,"high":351,"low":257,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":280,"vwap":356},"2026-09-03",4.444,4.4371,-0.0154,-0.35,7585.4912,4.3752,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",4.7492,4.4525,0.0525,1.19,20593.4912,40,4.7407,{"date":367,"open":368,"high":368,"low":19,"close":237,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",4.6635,-0.1975,-4.3,11578.7259,157,4.3055,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",4.46,4.5975,4.44,0.2375,5.45,3068.3742,168,4.5232,{"date":385,"open":386,"high":315,"low":323,"close":323,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",4.5274,-0.18,-3.96,4017.438,116,4.4488,{"date":393,"open":394,"high":394,"low":395,"close":274,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",4.82,4.33,-0.38,-7.72,26057.911,211,4.534,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",4.925,4.92,0.02,0.41,6018.7945,60,4.9201,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":83,"volume":414,"transactions":415,"vwap":416},"2026-08-25",4.9,0.0168,386.8992,41,4.901,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",4.78,4.8832,0.0082,0.17,777.9792,43,4.8281,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",4.88,4.75,4.875,0.025,0.52,1978.4912,50,4.831,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":191,"percent_change":440,"volume":441,"transactions":424,"vwap":442},"2026-08-20",4.77,4.85,1.68,3093.4912,4.8262,{"date":444,"open":445,"high":445,"low":438,"close":438,"change":405,"percent_change":446,"volume":447,"transactions":294,"vwap":448},"2026-08-19",4.7849,0.42,833.4912,4.7684,{"date":450,"open":451,"high":451,"low":452,"close":429,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",4.79,4.735,-0.0353,-0.74,2638.4942,42,4.7699,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":261,"vwap":465},"2026-08-17",4.8889,4.7853,0.0753,1.6,787.118708,4.8145,{"date":467,"open":284,"high":468,"low":469,"close":470,"change":208,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",4.76,4.6857,4.71,-0.84,4668.4912,58,4.712,{"date":476,"open":477,"high":327,"low":478,"close":429,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",4.8,4.6816,-0.1339,-2.74,2052.4912,36,4.7453,{"date":485,"open":430,"high":486,"low":430,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",4.8839,0.0389,0.8,630.4912,46,4.8467,{"date":493,"open":428,"high":428,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",4.845,0.0149,0.31,543.4912,37,4.8298,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":446,"volume":504,"transactions":202,"vwap":505},"2026-08-10",4.8301,0.0201,856.6972,4.8276,{"date":507,"open":428,"high":404,"low":477,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",4.81,-0.0557,-1.14,8000.4912,87,4.8713,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",4.94,4.8657,0.0557,1.16,446.4912,31,4.8822,{"date":524,"open":412,"high":412,"low":525,"close":508,"change":431,"percent_change":432,"volume":526,"transactions":527,"vwap":528},"2026-08-05",4.805,3457.4722,55,4.8624,{"date":530,"open":451,"high":531,"low":532,"close":533,"change":534,"percent_change":90,"volume":535,"transactions":536,"vwap":537},"2026-08-04",4.8207,4.69,4.785,0.035,3216.773026,82,4.7565,{"date":539,"open":540,"high":540,"low":284,"close":429,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",4.765,0.01,0.21,5071.7022,111,4.7531,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":208,"percent_change":471,"volume":550,"transactions":551,"vwap":552},"2026-07-31",4.89,4.74,1546.1295,56,4.856,{"date":554,"open":555,"high":555,"low":419,"close":419,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",4.815,0.0088,0.18,615.4912,47,4.7857,{"date":562,"open":563,"high":394,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",4.6796,4.6601,4.7712,0.1812,3.95,7535.4912,74,4.7403,{"date":572,"open":307,"high":573,"low":307,"close":307,"change":199,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",4.7999,-2.75,2202.1712,99,4.621,{"date":579,"open":580,"high":429,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",4.5041,4.72,-0.02,-0.42,2986.8684,316,4.6566,{"date":588,"open":589,"high":589,"low":532,"close":549,"change":590,"percent_change":591,"volume":592,"transactions":382,"vwap":593},"2026-07-24",5.04,-0.245,-4.91,6530.0147,4.862,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",5.162,4.87,4.985,-0.055,-1.09,14013.0147,356,4.952,{"date":605,"open":589,"high":589,"low":606,"close":589,"change":208,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",5,-0.79,3253.334399,126,5.039,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",5.09,5.1,5.06,5.08,0.12,2.42,2756.8605,649,5.0753,{"date":623,"open":606,"high":624,"low":625,"close":625,"change":208,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",5.01,4.96,-0.8,5462.84348,3368,5.005,{"date":631,"open":428,"high":632,"low":597,"close":606,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":606},"2026-07-17",5.03,0.03,0.6,15700,{"date":637,"open":394,"high":638,"low":394,"close":638,"change":633,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-16",4.97,0.61,2700,{"date":642,"open":394,"high":615,"low":394,"close":516,"change":191,"percent_change":643,"volume":644,"transactions":9,"vwap":516},"2026-07-15",1.65,20000,{"date":646,"open":327,"high":647,"low":394,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-14",4.98,4.86,-0.03,-0.61,16000,{"date":653,"open":451,"high":516,"low":654,"close":548,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":548},"2026-07-13",4.67,0.11,2.3,41900,{"date":659,"open":660,"high":451,"low":660,"close":419,"change":154,"percent_change":661,"volume":662,"transactions":9,"vwap":419},"2026-07-10",4.66,0.84,9500,{"date":664,"open":470,"high":549,"low":470,"close":549,"change":208,"percent_change":471,"volume":665,"transactions":9,"vwap":549},"2026-07-09",8600,{"date":667,"open":327,"high":428,"low":284,"close":419,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":419},"2026-07-08",0.07,1.49,21600,{"date":672,"open":673,"high":508,"low":673,"close":470,"change":674,"percent_change":674,"volume":675,"transactions":9,"vwap":470},"2026-07-07",4.63,0,56600,{"date":677,"open":678,"high":470,"low":678,"close":470,"change":679,"percent_change":97,"volume":680,"transactions":9,"vwap":470},"2026-07-06",4.58,0.09,13100,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":422,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-02",4.64,4.57,4.62,3.82,8000,{"date":689,"open":265,"high":690,"low":378,"close":265,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":265},"2026-07-01",4.68,-0.07,-1.55,4300,{"date":695,"open":307,"high":315,"low":376,"close":235,"change":258,"percent_change":299,"volume":696,"transactions":9,"vwap":235},"2026-06-30",6400,{"date":698,"open":699,"high":315,"low":215,"close":315,"change":617,"percent_change":700,"volume":701,"transactions":9,"vwap":315},"2026-06-29",4.48,2.68,17000,{"date":703,"open":378,"high":699,"low":333,"close":699,"change":422,"percent_change":704,"volume":705,"transactions":9,"vwap":699},"2026-06-26",3.94,10200,{"date":707,"open":395,"high":237,"low":224,"close":224,"change":691,"percent_change":708,"volume":709,"transactions":9,"vwap":224},"2026-06-25",-1.6,3200,{"date":711,"open":712,"high":265,"low":246,"close":227,"change":114,"percent_change":713,"volume":705,"transactions":9,"vwap":227},"2026-06-24",4.41,-3.74,{"date":715,"open":307,"high":307,"low":274,"close":275,"change":308,"percent_change":309,"volume":716,"transactions":9,"vwap":275},"2026-06-23",4700,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-22",4.21,4.56,0.3,7.04,10900,{"date":725,"open":726,"high":726,"low":248,"close":248,"change":258,"percent_change":727,"volume":728,"transactions":9,"vwap":248},"2026-06-18",4.34,-1.84,11500,{"date":730,"open":323,"high":257,"low":726,"close":726,"change":316,"percent_change":731,"volume":732,"transactions":9,"vwap":726},"2026-06-17",1.17,8200,{"date":734,"open":735,"high":237,"low":343,"close":332,"change":649,"percent_change":736,"volume":693,"transactions":9,"vwap":332},"2026-06-16",4.39,-0.69,{"date":738,"open":678,"high":678,"low":246,"close":20,"change":739,"percent_change":740,"volume":680,"transactions":9,"vwap":20},"2026-06-15",-0.32,-6.9,{"date":742,"open":315,"high":654,"low":307,"close":683,"change":267,"percent_change":743,"volume":744,"transactions":9,"vwap":683},"2026-06-12",-1.07,5000,{"date":746,"open":429,"high":429,"low":376,"close":532,"change":291,"percent_change":747,"volume":748,"transactions":9,"vwap":532},"2026-06-11",-1.26,39300,{"date":750,"open":284,"high":477,"low":307,"close":429,"change":316,"percent_change":144,"volume":751,"transactions":9,"vwap":429},"2026-06-10",111400,{"date":753,"open":315,"high":470,"low":315,"close":284,"change":191,"percent_change":754,"volume":755,"transactions":9,"vwap":284},"2026-06-09",1.73,3800,{"date":757,"open":274,"high":549,"low":274,"close":685,"change":191,"percent_change":758,"volume":759,"transactions":9,"vwap":685},"2026-06-08",1.76,5200,{"date":761,"open":412,"high":412,"low":274,"close":274,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":274},"2026-06-05",-0.27,-5.61,16900,{"date":766,"open":648,"high":767,"low":477,"close":508,"change":267,"percent_change":768,"volume":769,"transactions":9,"vwap":508},"2026-06-04",4.91,-1.03,9200,{"date":771,"open":412,"high":412,"low":648,"close":648,"change":291,"percent_change":772,"volume":773,"transactions":9,"vwap":648},"2026-06-03",-1.22,1700,{"date":775,"open":625,"high":638,"low":412,"close":404,"change":267,"percent_change":776,"volume":777,"transactions":9,"vwap":404},"2026-06-02",-1.01,5600,{"date":779,"open":767,"high":616,"low":597,"close":638,"change":617,"percent_change":780,"volume":781,"transactions":9,"vwap":638},"2026-06-01",2.47,13000,{"date":783,"open":516,"high":624,"low":451,"close":439,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":439},"2026-05-29",-0.29,-5.64,20100,{"date":788,"open":789,"high":790,"low":647,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-28",5.05,5.17,5.14,0.16,3.21,17500,{"date":796,"open":638,"high":624,"low":767,"close":647,"change":674,"percent_change":674,"volume":797,"transactions":9,"vwap":647},"2026-05-27",13400,{"date":799,"open":428,"high":606,"low":327,"close":647,"change":308,"percent_change":277,"volume":800,"transactions":9,"vwap":647},"2026-05-26",20900,{"date":802,"open":625,"high":606,"low":803,"close":804,"change":668,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-22",4.93,4.99,1.42,9400,{"date":808,"open":647,"high":647,"low":439,"close":404,"change":208,"percent_change":809,"volume":810,"transactions":9,"vwap":404},"2026-05-21",-0.81,7700,{"date":812,"open":813,"high":647,"low":813,"close":625,"change":582,"percent_change":814,"volume":815,"transactions":9,"vwap":625},"2026-05-20",4.95,-0.4,900,{"date":817,"open":803,"high":606,"low":803,"close":647,"change":582,"percent_change":814,"volume":818,"transactions":9,"vwap":647},"2026-05-19",1900,{"date":820,"open":624,"high":624,"low":404,"close":606,"change":674,"percent_change":674,"volume":821,"transactions":9,"vwap":606},"2026-05-18",4600,{"date":823,"open":824,"high":824,"low":412,"close":606,"change":405,"percent_change":825,"volume":640,"transactions":9,"vwap":606},"2026-05-15",5.07,0.4,{"date":827,"open":606,"high":789,"low":648,"close":647,"change":582,"percent_change":814,"volume":828,"transactions":9,"vwap":647},"2026-05-14",18600,{"date":830,"open":589,"high":589,"low":606,"close":606,"change":633,"percent_change":634,"volume":831,"transactions":9,"vwap":606},"2026-05-13",8300,{"date":833,"open":647,"high":789,"low":767,"close":638,"change":649,"percent_change":834,"volume":835,"transactions":9,"vwap":638},"2026-05-12",-0.6,11200,{"date":837,"open":767,"high":789,"low":767,"close":606,"change":679,"percent_change":838,"volume":839,"transactions":9,"vwap":606},"2026-05-11",1.83,7100,{"date":841,"open":548,"high":803,"low":327,"close":767,"change":842,"percent_change":843,"volume":716,"transactions":9,"vwap":767},"2026-05-08",0.06,1.24,{"date":845,"open":648,"high":647,"low":439,"close":439,"change":258,"percent_change":846,"volume":847,"transactions":9,"vwap":439},"2026-05-07",-1.62,3900,{"date":849,"open":804,"high":804,"low":477,"close":803,"change":345,"percent_change":850,"volume":851,"transactions":9,"vwap":803},"2026-05-06",-3.14,12000,{"date":853,"open":813,"high":613,"low":813,"close":613,"change":668,"percent_change":854,"volume":855,"transactions":9,"vwap":613},"2026-05-05",1.39,3000,{"date":857,"open":858,"high":613,"low":813,"close":858,"change":541,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-04",5.02,0.2,7500,{"date":862,"open":647,"high":616,"low":647,"close":624,"change":649,"percent_change":834,"volume":693,"transactions":9,"vwap":624},"2026-05-01",{"date":864,"open":865,"high":866,"low":589,"close":589,"change":199,"percent_change":867,"volume":868,"transactions":9,"vwap":589},"2026-04-30",5.11,5.13,-2.51,7400,{"date":870,"open":625,"high":871,"low":813,"close":790,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":790},"2026-04-29",5.28,0.27,5.51,28700,{"date":876,"open":625,"high":625,"low":439,"close":412,"change":308,"percent_change":277,"volume":877,"transactions":9,"vwap":412},"2026-04-28",4900,{"date":879,"open":813,"high":624,"low":648,"close":767,"change":208,"percent_change":809,"volume":880,"transactions":9,"vwap":767},"2026-04-27",12400,{"date":882,"open":589,"high":589,"low":767,"close":813,"change":883,"percent_change":884,"volume":847,"transactions":9,"vwap":813},"2026-04-24",-0.1,-1.98,{"date":886,"open":404,"high":791,"low":428,"close":789,"change":542,"percent_change":726,"volume":887,"transactions":9,"vwap":789},"2026-04-23",27100,{"date":889,"open":615,"high":615,"low":419,"close":890,"change":387,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-22",4.84,-3.59,32600,{"date":894,"open":419,"high":895,"low":419,"close":858,"change":109,"percent_change":858,"volume":896,"transactions":9,"vwap":858},"2026-04-21",5.15,42300,{"date":898,"open":327,"high":412,"low":468,"close":419,"change":668,"percent_change":669,"volume":899,"transactions":9,"vwap":419},"2026-04-20",14500,{"date":901,"open":429,"high":412,"low":275,"close":470,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":470},"2026-04-17",-0.19,-3.88,26500,{"date":906,"open":813,"high":858,"low":412,"close":412,"change":883,"percent_change":907,"volume":908,"transactions":9,"vwap":412},"2026-04-16",-2,15900,{"date":910,"open":789,"high":789,"low":606,"close":606,"change":674,"percent_change":674,"volume":716,"transactions":9,"vwap":606},"2026-04-15",{"date":912,"open":865,"high":913,"low":606,"close":606,"change":217,"percent_change":914,"volume":680,"transactions":9,"vwap":606},"2026-04-14",5.18,-2.72,{"date":916,"open":917,"high":918,"low":858,"close":791,"change":649,"percent_change":919,"volume":920,"transactions":9,"vwap":791},"2026-04-13",5.16,5.23,-0.58,21000,{"date":922,"open":638,"high":923,"low":404,"close":790,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":790},"2026-04-10",5.22,0.13,2.58,18900,{"date":928,"open":632,"high":929,"low":804,"close":589,"change":405,"percent_change":825,"volume":794,"transactions":9,"vwap":589},"2026-04-09",5.2,{"date":931,"open":690,"high":895,"low":683,"close":858,"change":354,"percent_change":932,"volume":933,"transactions":9,"vwap":858},"2026-04-08",-6.52,49500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":914,"volume":941,"transactions":9,"vwap":939},"2026-04-07",5.61,5.9,5.3,5.37,-0.15,88800,{"date":943,"open":944,"high":937,"low":873,"close":945,"change":883,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-06",5.65,5.52,-1.78,75700,{"date":949,"open":950,"high":950,"low":951,"close":286,"change":952,"percent_change":343,"volume":953,"transactions":9,"vwap":286},"2026-04-02",5.79,5.39,0.23,50200,{"date":955,"open":956,"high":957,"low":956,"close":951,"change":191,"percent_change":958,"volume":959,"transactions":9,"vwap":951},"2026-04-01",5.33,5.48,1.51,10000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":650,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-31",5.74,5.91,5.26,5.31,-10.3,29600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":422,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-30",5.68,5.96,5.66,5.92,2.96,29100,{"date":977,"open":978,"high":979,"low":980,"close":978,"change":633,"percent_change":432,"volume":981,"transactions":9,"vwap":978},"2026-03-27",5.75,5.85,5.57,37500,{"date":983,"open":984,"high":985,"low":790,"close":986,"change":634,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-26",5.21,5.81,5.72,11.72,63700,{"date":990,"open":991,"high":991,"low":858,"close":992,"change":387,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-25",5.25,5.12,-3.4,12600,{"date":996,"open":984,"high":938,"low":917,"close":938,"change":84,"percent_change":997,"volume":800,"transactions":9,"vwap":938},"2026-03-24",2.71,{"date":999,"open":1000,"high":965,"low":606,"close":917,"change":940,"percent_change":1001,"volume":1002,"transactions":9,"vwap":917},"2026-03-23",5.19,-2.82,43700,{"date":1004,"open":613,"high":1005,"low":613,"close":965,"change":422,"percent_change":1006,"volume":675,"transactions":9,"vwap":965},"2026-03-20",5.43,3.31,{"date":1008,"open":929,"high":1009,"low":624,"close":791,"change":291,"percent_change":1010,"volume":1011,"transactions":9,"vwap":791},"2026-03-19",5.29,-1.15,58500,{"date":1013,"open":913,"high":965,"low":624,"close":929,"change":84,"percent_change":1014,"volume":1015,"transactions":9,"vwap":929},"2026-03-18",2.77,79900,{"date":1017,"open":606,"high":992,"low":804,"close":615,"change":668,"percent_change":1018,"volume":1019,"transactions":9,"vwap":615},"2026-03-17",1.4,19200,{"date":1021,"open":616,"high":984,"low":477,"close":804,"change":1022,"percent_change":1023,"volume":896,"transactions":9,"vwap":804},"2026-03-16",-0.12,-2.35,{"date":1025,"open":1009,"high":1026,"low":858,"close":865,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":865},"2026-03-13",5.32,-0.28,-5.19,66300,{"date":1031,"open":895,"high":957,"low":895,"close":951,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":951},"2026-03-12",0.39,7.8,115800,{"date":1036,"open":477,"high":895,"low":1037,"close":606,"change":668,"percent_change":805,"volume":1038,"transactions":9,"vwap":606},"2026-03-11",4.73,81200,{"date":1040,"open":791,"high":791,"low":315,"close":803,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":803},"2026-03-10",-0.23,-4.46,169700,{"date":1045,"open":1046,"high":1047,"low":327,"close":917,"change":114,"percent_change":1048,"volume":1049,"transactions":9,"vwap":917},"2026-03-09",5.54,6,-3.19,555700,{"date":1051,"open":1052,"high":27,"low":616,"close":956,"change":739,"percent_change":1053,"volume":1054,"transactions":9,"vwap":956},"2026-03-06",6.2,-5.66,293000,{"date":1056,"open":918,"high":1057,"low":918,"close":944,"change":62,"percent_change":1058,"volume":1059,"transactions":9,"vwap":944},"2026-03-05",6.3,8.65,226400,{"date":1061,"open":978,"high":978,"low":439,"close":929,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":929},"2026-03-04",-0.64,-10.96,153900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-03",5.5,6.41,5.44,5.84,0.65,12.52,466000,{"date":1075,"open":286,"high":1076,"low":648,"close":1000,"change":191,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1000},"2026-03-02",5.83,1.57,374500,{"date":1080,"open":438,"high":929,"low":654,"close":865,"change":55,"percent_change":1081,"volume":1082,"transactions":9,"vwap":865},"2026-02-27",10.61,118000,{"date":1084,"open":720,"high":429,"low":235,"close":685,"change":655,"percent_change":1085,"volume":1086,"transactions":9,"vwap":685},"2026-02-26",2.44,40100,{"date":1088,"open":275,"high":685,"low":1089,"close":298,"change":633,"percent_change":1090,"volume":1091,"transactions":9,"vwap":298},"2026-02-25",4.47,0.67,6100,{"date":1093,"open":685,"high":685,"low":376,"close":699,"change":582,"percent_change":1094,"volume":732,"transactions":9,"vwap":699},"2026-02-24",-0.44,{"date":1096,"open":275,"high":470,"low":276,"close":276,"change":405,"percent_change":62,"volume":1097,"transactions":9,"vwap":276},"2026-02-23",39500,{"date":1099,"open":532,"high":439,"low":333,"close":699,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":699},"2026-02-20",-0.43,-8.76,95200,{"date":1104,"open":890,"high":1000,"low":429,"close":767,"change":668,"percent_change":1105,"volume":1106,"transactions":9,"vwap":767},"2026-02-19",1.45,115300,{"date":1108,"open":720,"high":804,"low":274,"close":890,"change":446,"percent_change":1109,"volume":1110,"transactions":9,"vwap":890},"2026-02-18",9.5,79600,{"date":1112,"open":333,"high":376,"low":224,"close":1113,"change":154,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-02-17",4.42,0.91,8700,{"date":1117,"open":20,"high":1118,"low":246,"close":227,"change":22,"percent_change":1119,"volume":1120,"transactions":9,"vwap":227},"2026-02-13",4.53,2.34,93400,{"date":1122,"open":516,"high":858,"low":343,"close":1123,"change":471,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-02-12",4.28,-16.41,71700,{"date":1127,"open":508,"high":984,"low":429,"close":992,"change":446,"percent_change":1128,"volume":1129,"transactions":9,"vwap":992},"2026-02-11",8.94,50000,{"date":1131,"open":690,"high":548,"low":690,"close":284,"change":208,"percent_change":471,"volume":781,"transactions":9,"vwap":284},"2026-02-10",{"date":1133,"open":470,"high":439,"low":673,"close":549,"change":633,"percent_change":1134,"volume":1135,"transactions":9,"vwap":549},"2026-02-09",0.64,17300,{"date":1137,"open":660,"high":890,"low":684,"close":470,"change":924,"percent_change":1138,"volume":967,"transactions":9,"vwap":470},"2026-02-06",2.84,{"date":1140,"open":315,"high":429,"low":235,"close":678,"change":249,"percent_change":1023,"volume":1141,"transactions":9,"vwap":678},"2026-02-05",16300,{"date":1143,"open":654,"high":428,"low":276,"close":532,"change":691,"percent_change":1144,"volume":1145,"transactions":9,"vwap":532},"2026-02-04",-1.47,56500,{"date":1147,"open":684,"high":508,"low":378,"close":468,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":468},"2026-02-03",0.26,5.78,69200,{"date":1152,"open":720,"high":315,"low":265,"close":276,"change":1022,"percent_change":1153,"volume":1154,"transactions":9,"vwap":276},"2026-02-02",-2.6,21700,{"date":1156,"open":685,"high":451,"low":1157,"close":685,"change":114,"percent_change":1158,"volume":1159,"transactions":9,"vwap":685},"2026-01-30",4.61,-3.55,8400,{"date":1161,"open":683,"high":428,"low":683,"close":451,"change":84,"percent_change":1162,"volume":1163,"transactions":9,"vwap":451},"2026-01-29",3.01,26900,{"date":1165,"open":685,"high":532,"low":323,"close":1166,"change":217,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-01-28",4.65,-2.92,67500,{"date":1170,"open":274,"high":890,"low":1171,"close":451,"change":91,"percent_change":508,"volume":1172,"transactions":9,"vwap":451},"2026-01-27",4.49,45000,{"date":1174,"open":683,"high":683,"low":699,"close":684,"change":208,"percent_change":1175,"volume":1176,"transactions":9,"vwap":684},"2026-01-26",-0.87,18100,{"date":1178,"open":378,"high":1157,"low":378,"close":1157,"change":542,"percent_change":438,"volume":1179,"transactions":9,"vwap":1157},"2026-01-23",30700,{"date":1181,"open":246,"high":237,"low":719,"close":237,"change":674,"percent_change":674,"volume":1182,"transactions":9,"vwap":237},"2026-01-22",32900,{"date":1184,"open":237,"high":265,"low":19,"close":237,"change":633,"percent_change":1185,"volume":1186,"transactions":9,"vwap":237},"2026-01-21",0.69,44700,{"date":1188,"open":735,"high":699,"low":332,"close":257,"change":291,"percent_change":1189,"volume":1190,"transactions":9,"vwap":257},"2026-01-20",-1.35,17900,{"date":1192,"open":227,"high":1171,"low":257,"close":333,"change":154,"percent_change":1114,"volume":1193,"transactions":9,"vwap":333},"2026-01-16",24800,{"date":1195,"open":248,"high":265,"low":1196,"close":735,"change":308,"percent_change":1041,"volume":1197,"transactions":9,"vwap":735},"2026-01-15",4.17,34100,{"date":1199,"open":532,"high":890,"low":19,"close":237,"change":208,"percent_change":1200,"volume":1201,"transactions":9,"vwap":237},"2026-01-14",-0.9,238000,{"date":1203,"open":678,"high":648,"low":257,"close":378,"change":291,"percent_change":292,"volume":1204,"transactions":9,"vwap":378},"2026-01-13",106100,{"date":1206,"open":726,"high":673,"low":1207,"close":276,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":276},"2026-01-12",4.22,0.32,7.66,52000,{"date":1212,"open":216,"high":224,"low":1196,"close":1213,"change":883,"percent_change":1214,"volume":880,"transactions":9,"vwap":1213},"2026-01-09",4.18,-2.34,{"date":1216,"open":1217,"high":265,"low":1218,"close":1123,"change":84,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1123},"2026-01-08",4.12,4.05,3.38,36100,{"date":1222,"open":1223,"high":206,"low":1217,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-01-07",4.19,4.14,-0.09,-2.13,9300,{"date":1229,"open":19,"high":735,"low":719,"close":190,"change":1022,"percent_change":1230,"volume":1231,"transactions":9,"vwap":190},"2026-01-06",-2.76,6700,{"date":1233,"open":1224,"high":1113,"low":1224,"close":215,"change":859,"percent_change":394,"volume":1234,"transactions":9,"vwap":215},"2026-01-05",47200,{"date":1236,"open":216,"high":248,"low":1217,"close":21,"change":674,"percent_change":674,"volume":797,"transactions":9,"vwap":21},"2026-01-02",{"date":1238,"open":206,"high":224,"low":1239,"close":21,"change":1022,"percent_change":1240,"volume":1241,"transactions":9,"vwap":21},"2025-12-31",4.11,-2.81,6000,{"date":1243,"open":20,"high":20,"low":1224,"close":343,"change":633,"percent_change":1244,"volume":1245,"transactions":9,"vwap":343},"2025-12-30",0.71,16200,{"date":1247,"open":735,"high":378,"low":1224,"close":216,"change":1022,"percent_change":574,"volume":1248,"transactions":9,"vwap":216},"2025-12-29",41100,{"date":1250,"open":1113,"high":1113,"low":215,"close":323,"change":883,"percent_change":1251,"volume":1252,"transactions":9,"vwap":323},"2025-12-26",-2.24,8900,{"date":1254,"open":712,"high":699,"low":215,"close":376,"change":208,"percent_change":1255,"volume":759,"transactions":9,"vwap":376},"2025-12-24",-0.89,{"date":1257,"open":684,"high":684,"low":19,"close":276,"change":291,"percent_change":1258,"volume":1259,"transactions":9,"vwap":276},"2025-12-23",-1.32,38300,{"date":1261,"open":395,"high":690,"low":395,"close":720,"change":109,"percent_change":1262,"volume":1263,"transactions":9,"vwap":720},"2025-12-22",5.56,54900,{"date":1265,"open":719,"high":735,"low":719,"close":20,"change":405,"percent_change":129,"volume":1266,"transactions":9,"vwap":20},"2025-12-19",21400,{"date":1268,"open":549,"high":549,"low":246,"close":246,"change":736,"percent_change":1269,"volume":1270,"transactions":9,"vwap":246},"2025-12-18",-13.83,52700,{"date":1272,"open":1123,"high":991,"low":19,"close":804,"change":90,"percent_change":1273,"volume":1274,"transactions":9,"vwap":804},"2025-12-17",17.41,145200,{"date":1276,"open":19,"high":276,"low":1207,"close":19,"change":249,"percent_change":250,"volume":1277,"transactions":9,"vwap":19},"2025-12-16",9100,{"date":1279,"open":726,"high":323,"low":1280,"close":323,"change":422,"percent_change":1281,"volume":1282,"transactions":9,"vwap":323},"2025-12-15",4.09,4.06,6600,{"date":1284,"open":1223,"high":1223,"low":1223,"close":1223,"change":883,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1223},"2025-12-12",-2.33,200,{"date":1288,"open":1223,"high":332,"low":1223,"close":332,"change":633,"percent_change":1289,"volume":815,"transactions":9,"vwap":332},"2025-12-11",0.7,{"date":1291,"open":206,"high":333,"low":206,"close":248,"change":633,"percent_change":1244,"volume":855,"transactions":9,"vwap":248},"2025-12-10",{"date":1293,"open":343,"high":224,"low":190,"close":190,"change":387,"percent_change":1294,"volume":709,"transactions":9,"vwap":190},"2025-12-09",-4.08,{"date":1296,"open":265,"high":265,"low":248,"close":712,"change":208,"percent_change":1200,"volume":693,"transactions":9,"vwap":712},"2025-12-08",{"date":1298,"open":323,"high":327,"low":1123,"close":265,"change":191,"percent_change":838,"volume":1299,"transactions":9,"vwap":265},"2025-12-05",48200,{"date":1301,"open":224,"high":265,"low":1223,"close":257,"change":668,"percent_change":1302,"volume":1303,"transactions":9,"vwap":257},"2025-12-04",1.63,11800,{"date":1305,"open":190,"high":215,"low":190,"close":246,"change":582,"percent_change":1306,"volume":1307,"transactions":9,"vwap":246},"2025-12-03",-0.46,5500,{"date":1309,"open":20,"high":20,"low":332,"close":20,"change":674,"percent_change":674,"volume":815,"transactions":9,"vwap":20},"2025-12-02",{"date":1311,"open":224,"high":395,"low":246,"close":20,"change":668,"percent_change":643,"volume":1312,"transactions":9,"vwap":20},"2025-12-01",4100,{"date":1314,"open":19,"high":19,"low":19,"close":19,"change":316,"percent_change":362,"volume":1315,"transactions":9,"vwap":19},"2025-11-28",300,{"date":1317,"open":248,"high":248,"low":206,"close":206,"change":154,"percent_change":1318,"volume":1319,"transactions":9,"vwap":206},"2025-11-26",0.96,1800,{"date":1321,"open":719,"high":719,"low":1239,"close":1322,"change":405,"percent_change":48,"volume":1323,"transactions":9,"vwap":1322},"2025-11-25",4.16,6800,{"date":1325,"open":719,"high":1207,"low":1224,"close":1224,"change":291,"percent_change":1326,"volume":696,"transactions":9,"vwap":1224},"2025-11-24",-1.43,{"date":1328,"open":343,"high":1123,"low":206,"close":206,"change":291,"percent_change":1329,"volume":1330,"transactions":9,"vwap":206},"2025-11-21",-1.41,3400,{"date":1332,"open":246,"high":246,"low":19,"close":248,"change":649,"percent_change":1333,"volume":1334,"transactions":9,"vwap":248},"2025-11-20",-0.7,3300,{"date":1336,"open":726,"high":726,"low":19,"close":332,"change":308,"percent_change":1041,"volume":1312,"transactions":9,"vwap":332},"2025-11-19",{"date":1338,"open":215,"high":323,"low":246,"close":246,"change":267,"percent_change":1010,"volume":1339,"transactions":9,"vwap":246},"2025-11-18",12500,{"date":1341,"open":712,"high":1113,"low":215,"close":215,"change":1225,"percent_change":337,"volume":1342,"transactions":9,"vwap":215},"2025-11-17",4200,{"date":1344,"open":712,"high":265,"low":712,"close":378,"change":617,"percent_change":1345,"volume":1346,"transactions":9,"vwap":378},"2025-11-14",2.78,4400,{"date":1348,"open":735,"high":1089,"low":224,"close":20,"change":199,"percent_change":1167,"volume":855,"transactions":9,"vwap":20},"2025-11-13",{"date":1350,"open":323,"high":1118,"low":246,"close":265,"change":316,"percent_change":1351,"volume":1352,"transactions":9,"vwap":265},"2025-11-12",1.14,13700,{"date":1354,"open":532,"high":532,"low":237,"close":237,"change":883,"percent_change":1355,"volume":794,"transactions":9,"vwap":237},"2025-11-11",-2.22,{"date":1357,"open":276,"high":276,"low":276,"close":276,"change":842,"percent_change":1358,"volume":1359,"transactions":9,"vwap":276},"2025-11-10",1.35,1600,{"date":1361,"open":712,"high":699,"low":712,"close":378,"change":633,"percent_change":1362,"volume":1363,"transactions":9,"vwap":378},"2025-11-07",0.68,2300,{"date":1365,"open":678,"high":678,"low":246,"close":712,"change":649,"percent_change":1366,"volume":1091,"transactions":9,"vwap":712},"2025-11-06",-0.68,{"date":1368,"open":376,"high":315,"low":378,"close":378,"change":940,"percent_change":1369,"volume":1370,"transactions":9,"vwap":378},"2025-11-05",-3.27,11300,{"date":1372,"open":378,"high":284,"low":215,"close":307,"change":291,"percent_change":1373,"volume":1374,"transactions":9,"vwap":307},"2025-11-04",-1.29,7600,{"date":1376,"open":1166,"high":690,"low":237,"close":1166,"change":208,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1166},"2025-11-03",-0.85,5400,{"date":1380,"open":1171,"high":549,"low":1171,"close":532,"change":109,"percent_change":951,"volume":1381,"transactions":9,"vwap":532},"2025-10-31",25000,{"date":1383,"open":660,"high":451,"low":237,"close":265,"change":1384,"percent_change":1385,"volume":892,"transactions":9,"vwap":265},"2025-10-30",-0.31,-6.51,{"date":1387,"open":327,"high":804,"low":429,"close":468,"change":582,"percent_change":583,"volume":1363,"transactions":9,"vwap":468},"2025-10-29",{"date":1389,"open":865,"high":866,"low":438,"close":419,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":419},"2025-10-28",-0.33,-6.46,18800,{"date":1394,"open":1395,"high":1009,"low":858,"close":865,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":865},"2025-10-27",5.24,-0.21,-3.95,11600,{"date":1400,"open":1005,"high":1401,"low":865,"close":1026,"change":668,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1026},"2025-10-24",5.46,1.33,23700,{"date":1405,"open":451,"high":1401,"low":429,"close":991,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":991},"2025-10-23",0.54,11.46,80300,{"date":1410,"open":581,"high":581,"low":1157,"close":470,"change":208,"percent_change":471,"volume":1411,"transactions":9,"vwap":470},"2025-10-22",99200,{"date":1413,"open":276,"high":477,"low":276,"close":429,"change":1414,"percent_change":1196,"volume":1415,"transactions":9,"vwap":429},"2025-10-21",0.19,3500,{"date":1417,"open":654,"high":654,"low":275,"close":720,"change":316,"percent_change":1418,"volume":1419,"transactions":9,"vwap":720},"2025-10-20",1.11,800,{"date":1421,"open":378,"high":298,"low":1113,"close":298,"change":1225,"percent_change":1422,"volume":1423,"transactions":9,"vwap":298},"2025-10-17",-1.96,1200,{"date":1425,"open":890,"high":890,"low":298,"close":315,"change":1396,"percent_change":1426,"volume":1427,"transactions":9,"vwap":315},"2025-10-16",-4.37,2100,{"date":1429,"open":549,"high":508,"low":1037,"close":508,"change":541,"percent_change":542,"volume":815,"transactions":9,"vwap":508},"2025-10-15",{"date":1431,"open":404,"high":404,"low":429,"close":477,"change":842,"percent_change":1432,"volume":1433,"transactions":9,"vwap":477},"2025-10-14",1.27,3100,{"date":1435,"open":581,"high":549,"low":581,"close":549,"change":199,"percent_change":1436,"volume":1437,"transactions":9,"vwap":549},"2025-10-13",-2.67,700,{"date":1439,"open":683,"high":548,"low":683,"close":597,"change":1148,"percent_change":1440,"volume":1441,"transactions":9,"vwap":597},"2025-10-10",5.64,14100,{"date":1443,"open":699,"high":683,"low":265,"close":1157,"change":22,"percent_change":1444,"volume":1141,"transactions":9,"vwap":1157},"2025-10-09",2.22,{"date":1446,"open":699,"high":298,"low":215,"close":298,"change":668,"percent_change":1447,"volume":1433,"transactions":9,"vwap":298},"2025-10-08",1.58,{"date":1449,"open":276,"high":276,"low":19,"close":378,"change":1225,"percent_change":1450,"volume":1334,"transactions":9,"vwap":378},"2025-10-07",-1.99,{"date":1452,"open":699,"high":315,"low":1089,"close":1118,"change":285,"percent_change":1070,"volume":759,"transactions":9,"vwap":1118},"2025-10-06",{"date":1454,"open":1157,"high":1157,"low":1123,"close":1123,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1123},"2025-10-03",-0.41,-8.74,28500,{"date":1459,"open":284,"high":439,"low":532,"close":532,"change":655,"percent_change":1460,"volume":696,"transactions":9,"vwap":532},"2025-10-02",2.4,{"date":1462,"open":298,"high":419,"low":298,"close":678,"change":309,"percent_change":1463,"volume":1464,"transactions":9,"vwap":678},"2025-10-01",-4.58,2800,{"date":1466,"open":1037,"high":477,"low":1037,"close":477,"change":1467,"percent_change":1468,"volume":1437,"transactions":9,"vwap":477},"2025-09-30",0.15,3.23,{"date":1470,"open":678,"high":394,"low":276,"close":1166,"change":114,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1166},"2025-09-29",-3.53,8100,{"date":1474,"open":720,"high":648,"low":720,"close":394,"change":285,"percent_change":1475,"volume":1476,"transactions":9,"vwap":394},"2025-09-26",5.47,5900,{"date":1478,"open":1157,"high":660,"low":237,"close":684,"change":940,"percent_change":1479,"volume":1480,"transactions":9,"vwap":684},"2025-09-25",-3.18,7200,{"date":1482,"open":685,"high":767,"low":685,"close":581,"change":277,"percent_change":1483,"volume":1484,"transactions":9,"vwap":581},"2025-09-24",-4.07,4000,{"date":1486,"open":284,"high":404,"low":690,"close":404,"change":1467,"percent_change":1487,"volume":1488,"transactions":9,"vwap":404},"2025-09-23",3.14,13300,{"date":1490,"open":654,"high":890,"low":735,"close":438,"change":22,"percent_change":1491,"volume":1476,"transactions":9,"vwap":438},"2025-09-22",2.14,{"date":1493,"open":376,"high":438,"low":376,"close":654,"change":633,"percent_change":1071,"volume":821,"transactions":9,"vwap":654},"2025-09-19",{"date":1495,"open":438,"high":438,"low":1118,"close":683,"change":1022,"percent_change":250,"volume":1419,"transactions":9,"vwap":683},"2025-09-18",{"date":1497,"open":468,"high":468,"low":468,"close":468,"change":842,"percent_change":1498,"volume":1499,"transactions":9,"vwap":468},"2025-09-17",1.28,600,{"date":1501,"open":683,"high":284,"low":265,"close":284,"change":842,"percent_change":1502,"volume":855,"transactions":9,"vwap":284},"2025-09-16",1.29,{"date":1504,"open":684,"high":683,"low":684,"close":683,"change":541,"percent_change":91,"volume":1505,"transactions":9,"vwap":683},"2025-09-15",2400,{"date":1507,"open":333,"high":673,"low":215,"close":673,"change":842,"percent_change":1508,"volume":1509,"transactions":9,"vwap":673},"2025-09-12",1.31,3700,{"date":1511,"open":275,"high":678,"low":275,"close":684,"change":541,"percent_change":91,"volume":178,"transactions":9,"vwap":684},"2025-09-11",{"date":1513,"open":683,"high":690,"low":275,"close":720,"change":649,"percent_change":1514,"volume":1427,"transactions":9,"vwap":720},"2025-09-10",-0.65,{"date":1516,"open":275,"high":307,"low":274,"close":307,"change":633,"percent_change":1517,"volume":1423,"transactions":9,"vwap":307},"2025-09-09",0.66,{"date":1519,"open":684,"high":684,"low":275,"close":720,"change":208,"percent_change":1175,"volume":1419,"transactions":9,"vwap":720},"2025-09-08",{"date":1521,"open":1166,"high":468,"low":275,"close":315,"change":199,"percent_change":574,"volume":1427,"transactions":9,"vwap":315},"2025-09-05",{"date":1523,"open":1037,"high":1037,"low":1037,"close":1037,"change":655,"percent_change":1524,"volume":1499,"transactions":9,"vwap":1037},"2025-09-04",2.38,{"date":1526,"open":1166,"high":1166,"low":315,"close":685,"change":387,"percent_change":1527,"volume":1528,"transactions":9,"vwap":685},"2025-09-03",-3.75,2200,{"date":1530,"open":439,"high":648,"low":307,"close":477,"change":267,"percent_change":768,"volume":1488,"transactions":9,"vwap":477},"2025-09-02",{"date":1532,"open":597,"high":589,"low":451,"close":439,"change":217,"percent_change":1240,"volume":744,"transactions":9,"vwap":439},"2025-08-29",{"date":1534,"open":804,"high":804,"low":804,"close":804,"change":691,"percent_change":1535,"volume":1315,"transactions":9,"vwap":804},"2025-08-28",-1.38,{"date":1537,"open":890,"high":615,"low":890,"close":615,"change":557,"percent_change":1538,"volume":1539,"transactions":9,"vwap":615},"2025-08-27",3.69,9900,{"date":1541,"open":803,"high":516,"low":428,"close":428,"change":1225,"percent_change":1542,"volume":1359,"transactions":9,"vwap":428},"2025-08-26",-1.81,{"date":1544,"open":683,"high":638,"low":1157,"close":638,"change":496,"percent_change":1545,"volume":1398,"transactions":9,"vwap":638},"2025-08-25",6.65,{"date":1547,"open":726,"high":660,"low":246,"close":660,"change":139,"percent_change":1548,"volume":1549,"transactions":9,"vwap":660},"2025-08-22",10.95,12300,{"date":1551,"open":307,"high":315,"low":206,"close":206,"change":354,"percent_change":1552,"volume":1553,"transactions":9,"vwap":206},"2025-08-21",-7.69,15800,{"date":1555,"open":735,"high":275,"low":224,"close":275,"change":91,"percent_change":616,"volume":1556,"transactions":9,"vwap":275},"2025-08-20",23300,{"date":1558,"open":257,"high":376,"low":19,"close":395,"change":668,"percent_change":1559,"volume":1560,"transactions":9,"vwap":395},"2025-08-19",1.64,2600,{"date":1562,"open":237,"high":237,"low":248,"close":248,"change":649,"percent_change":1333,"volume":1505,"transactions":9,"vwap":248},"2025-08-18",{"date":1564,"open":1123,"high":224,"low":19,"close":332,"change":541,"percent_change":952,"volume":1282,"transactions":9,"vwap":332},"2025-08-15",{"date":1566,"open":20,"high":1113,"low":1123,"close":1123,"change":649,"percent_change":1333,"volume":821,"transactions":9,"vwap":1123},"2025-08-14",{"date":1568,"open":1089,"high":276,"low":1123,"close":224,"change":208,"percent_change":1569,"volume":821,"transactions":9,"vwap":224},"2025-08-13",-0.92,{"date":1571,"open":735,"high":684,"low":215,"close":215,"change":208,"percent_change":1572,"volume":1423,"transactions":9,"vwap":215},"2025-08-12",-0.91,{"date":1574,"open":265,"high":720,"low":735,"close":735,"change":267,"percent_change":1575,"volume":732,"transactions":9,"vwap":735},"2025-08-11",-1.13,{"date":1577,"open":683,"high":683,"low":257,"close":378,"change":277,"percent_change":1578,"volume":759,"transactions":9,"vwap":378},"2025-08-08",-4.31,{"date":1580,"open":276,"high":683,"low":333,"close":683,"change":872,"percent_change":1581,"volume":1582,"transactions":9,"vwap":683},"2025-08-07",6.18,17700,{"date":1584,"open":735,"high":315,"low":395,"close":257,"change":541,"percent_change":952,"volume":1585,"transactions":9,"vwap":257},"2025-08-06",24400,{"date":1587,"open":20,"high":237,"low":20,"close":323,"change":883,"percent_change":1251,"volume":821,"transactions":9,"vwap":323},"2025-08-05",{"date":1589,"open":376,"high":307,"low":19,"close":376,"change":582,"percent_change":1590,"volume":1591,"transactions":9,"vwap":376},"2025-08-04",-0.45,20300,{"date":1593,"open":1171,"high":1037,"low":190,"close":699,"change":649,"percent_change":1594,"volume":1595,"transactions":9,"vwap":699},"2025-08-01",-0.67,24900,{"date":1597,"open":549,"high":419,"low":1089,"close":298,"change":902,"percent_change":1598,"volume":1599,"transactions":9,"vwap":298},"2025-07-31",-4.04,23600,{"date":1601,"open":606,"high":866,"low":654,"close":284,"change":1602,"percent_change":1603,"volume":908,"transactions":9,"vwap":284},"2025-07-30",-0.3,-6,{"date":1605,"open":648,"high":992,"low":468,"close":606,"change":84,"percent_change":1606,"volume":1179,"transactions":9,"vwap":606},"2025-07-29",2.88,{"date":1608,"open":720,"high":597,"low":720,"close":648,"change":422,"percent_change":1609,"volume":1610,"transactions":9,"vwap":648},"2025-07-28",3.62,17200,{"date":1612,"open":890,"high":890,"low":673,"close":532,"change":405,"percent_change":1613,"volume":1433,"transactions":9,"vwap":532},"2025-07-25",0.43,{"date":1615,"open":549,"high":890,"low":660,"close":654,"change":582,"percent_change":1100,"volume":1560,"transactions":9,"vwap":654},"2025-07-24",{"date":1617,"open":673,"high":439,"low":685,"close":532,"change":208,"percent_change":1377,"volume":1618,"transactions":9,"vwap":532},"2025-07-23",8800,{"date":1620,"open":451,"high":439,"low":275,"close":1037,"change":1022,"percent_change":1621,"volume":1370,"transactions":9,"vwap":1037},"2025-07-22",-2.47,{"date":1623,"open":307,"high":428,"low":235,"close":439,"change":952,"percent_change":647,"volume":1624,"transactions":9,"vwap":439},"2025-07-21",50700,{"date":1626,"open":275,"high":660,"low":699,"close":685,"change":924,"percent_change":1627,"volume":1582,"transactions":9,"vwap":685},"2025-07-18",2.9,{"date":1629,"open":376,"high":654,"low":712,"close":1171,"change":633,"percent_change":1090,"volume":851,"transactions":9,"vwap":1171},"2025-07-17",{"date":1631,"open":265,"high":532,"low":265,"close":376,"change":405,"percent_change":62,"volume":1632,"transactions":9,"vwap":376},"2025-07-16",24000,{"date":1634,"open":1113,"high":1171,"low":395,"close":378,"change":154,"percent_change":1114,"volume":640,"transactions":9,"vwap":378},"2025-07-15",{"date":1636,"open":276,"high":549,"low":237,"close":237,"change":940,"percent_change":1637,"volume":1638,"transactions":9,"vwap":237},"2025-07-14",-3.3,19700,{"date":1640,"open":235,"high":549,"low":235,"close":275,"change":541,"percent_change":91,"volume":1641,"transactions":9,"vwap":275},"2025-07-11",11100,{"date":1643,"open":276,"high":284,"low":333,"close":274,"change":582,"percent_change":1094,"volume":759,"transactions":9,"vwap":274},"2025-07-10",{"date":1645,"open":274,"high":470,"low":265,"close":720,"change":217,"percent_change":1646,"volume":1252,"transactions":9,"vwap":720},"2025-07-09",-2.98,{"date":1648,"open":284,"high":470,"low":684,"close":284,"change":316,"percent_change":1649,"volume":1091,"transactions":9,"vwap":284},"2025-07-08",1.08,{"date":1651,"open":660,"high":477,"low":685,"close":1166,"change":1225,"percent_change":1652,"volume":821,"transactions":9,"vwap":1166},"2025-07-07",-1.9,{"date":1654,"open":660,"high":890,"low":660,"close":549,"change":217,"percent_change":1655,"volume":1241,"transactions":9,"vwap":549},"2025-07-03",-2.87,{"date":1657,"open":307,"high":428,"low":215,"close":428,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":428},"2025-07-02",0.29,6.32,18700,{"date":1662,"open":678,"high":284,"low":265,"close":307,"change":842,"percent_change":1663,"volume":1664,"transactions":9,"vwap":307},"2025-07-01",1.32,20800,{"date":1666,"open":276,"high":327,"low":719,"close":1118,"change":617,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1118},"2025-06-30",2.72,47600,{"date":1670,"open":376,"high":581,"low":224,"close":712,"change":582,"percent_change":1590,"volume":1671,"transactions":9,"vwap":712},"2025-06-27",14700,{"date":1673,"open":712,"high":470,"low":215,"close":333,"change":316,"percent_change":1351,"volume":1585,"transactions":9,"vwap":333},"2025-06-26",{"date":1675,"open":439,"high":439,"low":206,"close":227,"change":919,"percent_change":1676,"volume":1677,"transactions":9,"vwap":227},"2025-06-25",-11.69,113700,{"date":1679,"open":991,"high":991,"low":673,"close":625,"change":784,"percent_change":1680,"volume":1681,"transactions":9,"vwap":625},"2025-06-24",-5.52,58400,{"date":1683,"open":1684,"high":1685,"low":606,"close":991,"change":249,"percent_change":1686,"volume":1687,"transactions":9,"vwap":991},"2025-06-23",5.87,6.46,-2.05,413400,{"date":1689,"open":962,"high":962,"low":866,"close":1690,"change":1022,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-06-20",5.36,-2.19,102300,{"date":1694,"open":1695,"high":1696,"low":964,"close":957,"change":708,"percent_change":1697,"volume":1698,"transactions":9,"vwap":957},"2025-06-18",6.79,6.98,-22.6,267000,{"date":1700,"open":945,"high":180,"low":1690,"close":1701,"change":1649,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-06-17",7.08,18,713400,{"date":1705,"open":1706,"high":1707,"low":477,"close":1047,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1047},"2025-06-16",5.86,6.85,1.46,32.16,2626800,{"date":1712,"open":1166,"high":929,"low":719,"close":274,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":274},"2025-06-13",0.44,10.73,352300,{"date":1717,"open":1718,"high":1157,"low":1719,"close":1720,"change":1414,"percent_change":648,"volume":1721,"transactions":9,"vwap":1720},"2025-06-12",3.91,3.79,4.1,120300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1718,"change":84,"percent_change":1727,"volume":1179,"transactions":9,"vwap":1718},"2025-06-11",3.83,3.92,3.81,3.71,{"date":1729,"open":1719,"high":1730,"low":1731,"close":1731,"change":405,"percent_change":104,"volume":1732,"transactions":9,"vwap":1731},"2025-06-10",3.84,3.77,5700,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":674,"percent_change":674,"volume":1738,"transactions":9,"vwap":1737},"2025-06-09",3.74,3.8,3.75,4800,{"date":1740,"open":1727,"high":1741,"low":1727,"close":1737,"change":674,"percent_change":674,"volume":1742,"transactions":9,"vwap":1737},"2025-06-06",3.78,2900,{"date":1744,"open":1736,"high":1736,"low":1745,"close":1737,"change":208,"percent_change":1746,"volume":855,"transactions":9,"vwap":1737},"2025-06-05",3.7,-1.06,{"date":1748,"open":1749,"high":1749,"low":1737,"close":1719,"change":267,"percent_change":1750,"volume":777,"transactions":9,"vwap":1719},"2025-06-04",3.9,-1.3,{"date":1752,"open":1718,"high":1718,"low":1730,"close":1730,"change":249,"percent_change":1753,"volume":716,"transactions":9,"vwap":1730},"2025-06-03",-2.78,{"date":1755,"open":1725,"high":1756,"low":1718,"close":567,"change":154,"percent_change":1757,"volume":1334,"transactions":9,"vwap":567},"2025-06-02",3.97,1.02,{"date":1759,"open":1718,"high":1725,"low":1718,"close":1718,"change":674,"percent_change":674,"volume":744,"transactions":9,"vwap":1718},"2025-05-30",{"date":1761,"open":704,"high":704,"low":1718,"close":1718,"change":308,"percent_change":1762,"volume":1346,"transactions":9,"vwap":1718},"2025-05-29",-0.26,{"date":1764,"open":1765,"high":1725,"low":1765,"close":1725,"change":582,"percent_change":75,"volume":847,"transactions":9,"vwap":1725},"2025-05-28",3.85,{"date":1767,"open":686,"high":704,"low":686,"close":704,"change":22,"percent_change":1768,"volume":1769,"transactions":9,"vwap":704},"2025-05-27",2.6,6500,{"date":1771,"open":1772,"high":1749,"low":686,"close":1730,"change":582,"percent_change":1773,"volume":1330,"transactions":9,"vwap":1730},"2025-05-23",3.89,-0.52,{"date":1775,"open":1765,"high":1772,"low":1765,"close":1776,"change":842,"percent_change":1447,"volume":1433,"transactions":9,"vwap":1776},"2025-05-22",3.86,{"date":1778,"open":1736,"high":686,"low":1719,"close":1736,"change":649,"percent_change":1779,"volume":1427,"transactions":9,"vwap":1736},"2025-05-21",-0.78,{"date":1781,"open":1730,"high":704,"low":1745,"close":1724,"change":541,"percent_change":1148,"volume":821,"transactions":9,"vwap":1724},"2025-05-20",{"date":1783,"open":1765,"high":704,"low":1726,"close":686,"change":405,"percent_change":104,"volume":755,"transactions":9,"vwap":686},"2025-05-19",{"date":1785,"open":1786,"high":1786,"low":1736,"close":1736,"change":154,"percent_change":144,"volume":1787,"transactions":9,"vwap":1736},"2025-05-16",3.87,4500,{"date":1789,"open":1741,"high":1726,"low":1745,"close":1790,"change":199,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-05-15",3.76,-3.34,11900,{"date":1794,"open":686,"high":1795,"low":181,"close":1772,"change":316,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1772},"2025-05-14",4.03,1.3,164600,{"date":1799,"open":1800,"high":1800,"low":1726,"close":1730,"change":208,"percent_change":768,"volume":1801,"transactions":9,"vwap":1730},"2025-05-13",3.88,2000,{"date":1803,"open":1756,"high":1756,"low":1800,"close":1800,"change":541,"percent_change":1148,"volume":1319,"transactions":9,"vwap":1800},"2025-05-12",{"date":1805,"open":1786,"high":1786,"low":1786,"close":1786,"change":691,"percent_change":946,"volume":1315,"transactions":9,"vwap":1786},"2025-05-09",{"date":1807,"open":1786,"high":567,"low":1736,"close":704,"change":316,"percent_change":1502,"volume":1808,"transactions":9,"vwap":704},"2025-05-08",6200,{"date":1810,"open":1786,"high":1772,"low":1736,"close":1772,"change":674,"percent_change":674,"volume":1241,"transactions":9,"vwap":1772},"2025-05-07",{"date":1812,"open":686,"high":1772,"low":686,"close":1772,"change":582,"percent_change":75,"volume":1560,"transactions":9,"vwap":1772},"2025-05-06",{"date":1814,"open":1776,"high":1718,"low":1730,"close":1718,"change":308,"percent_change":1762,"volume":1437,"transactions":9,"vwap":1718},"2025-05-05",{"date":1816,"open":1776,"high":1725,"low":1765,"close":1725,"change":674,"percent_change":674,"volume":1528,"transactions":9,"vwap":1725},"2025-05-02",{"date":1818,"open":686,"high":1725,"low":686,"close":1725,"change":422,"percent_change":1118,"volume":1528,"transactions":9,"vwap":1725},"2025-05-01",{"date":1820,"open":1736,"high":1725,"low":1737,"close":1737,"change":1022,"percent_change":200,"volume":744,"transactions":9,"vwap":1737},"2025-04-30",{"date":1822,"open":1749,"high":1749,"low":686,"close":1786,"change":208,"percent_change":1823,"volume":1363,"transactions":9,"vwap":1786},"2025-04-29",-1.02,{"date":1825,"open":1749,"high":1718,"low":1749,"close":1718,"change":541,"percent_change":1148,"volume":178,"transactions":9,"vwap":1718},"2025-04-28",{"date":1827,"open":1718,"high":1718,"low":1749,"close":1749,"change":674,"percent_change":674,"volume":1828,"transactions":9,"vwap":1749},"2025-04-25",1500,{"date":1830,"open":1749,"high":1749,"low":1749,"close":1749,"change":674,"percent_change":674,"volume":1831,"transactions":9,"vwap":1749},"2025-04-24",400,{"date":1833,"open":1765,"high":1749,"low":1765,"close":1749,"change":674,"percent_change":674,"volume":1282,"transactions":9,"vwap":1749},"2025-04-23",{"date":1835,"open":1749,"high":1749,"low":1749,"close":1749,"change":674,"percent_change":674,"volume":674,"transactions":9,"vwap":1749},"2025-04-22",{"date":185,"open":1725,"high":1725,"low":1786,"close":1749,"change":582,"percent_change":75,"volume":759,"transactions":9,"vwap":1749}]