[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMLP":3,"homepage-market-summary":34,"stock-historical-MMLP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MMLP","2026-10-06",{"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},"Martin Midstream Partners LP","Nasdaq",null,"WHOLESALE-PETROLEUM BULK STATIONS & TERMINALS","Martin Midstream Partners LP has a diverse set of operations focused on the United States Gulf Coast region. The company's business lines include terminalling, processing, storage, and packaging services for petroleum products and by-products, including the refining of naphthenic crude oil; land and marine transportation services for petroleum products and by-products, chemicals, and specialty products; sulfur and sulfur-based products processing, manufacturing, marketing, and distribution; and natural gas liquids marketing, distribution and transportation services. The company operates in four segment Terminalling and storage, Transportation, Sulfur service, and Specialty products segment. The majority of the revenue is derived from the Specialty products segment.","1,723","Kilgore, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0204,0.02,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},1.96,2.17,1.93,2.1,-0.14,-6.67,54831.742442,468,2.0172,3.24,1.89,22411.024340394422,5.2,6018,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},3.54,26064,9513367.109439,-32.41,"2025-04-24",[188,189,198,206,215,225,234,241,250,259,268,276,285,292,301,310,317,324,332,340,347,354,361,367,374,381,389,398,404,411,418,425,431,437,446,452,461,469,477,485,491,499,508,515,524,531,540,547,556,564,571,580,587,594,603,608,614,617,622,626,629,633,637,641,645,649,653,658,662,665,669,673,678,682,687,692,699,706,711,715,722,731,737,744,748,751,755,759,763,768,772,776,780,783,788,791,795,799,804,809,813,819,823,827,831,836,839,843,848,852,855,859,862,866,870,874,880,884,889,894,900,903,908,914,919,923,926,929,933,936,939,943,948,953,957,961,964,968,972,976,980,984,988,992,996,1000,1006,1012,1016,1021,1024,1029,1034,1038,1040,1044,1048,1051,1055,1059,1063,1067,1071,1076,1080,1083,1087,1090,1093,1097,1100,1103,1106,1109,1112,1115,1119,1123,1128,1132,1135,1139,1141,1146,1149,1154,1157,1162,1167,1169,1173,1177,1180,1184,1188,1191,1194,1197,1201,1205,1207,1211,1215,1219,1222,1226,1228,1232,1237,1240,1244,1247,1249,1252,1255,1257,1259,1263,1265,1267,1270,1273,1276,1280,1283,1286,1288,1291,1295,1298,1300,1303,1307,1309,1313,1316,1320,1323,1326,1330,1333,1336,1339,1343,1347,1353,1357,1362,1365,1371,1375,1379,1383,1386,1391,1396,1400,1403,1407,1410,1413,1415,1417,1420,1424,1428,1431,1433,1436,1439,1443,1447,1450,1456,1462,1465,1470,1474,1479,1485,1488,1492,1496,1500,1506,1509,1512,1518,1522,1525,1530,1534,1537,1540,1544,1547,1549,1551,1555,1559,1561,1564,1566,1569,1571,1573,1576,1579,1582,1586,1589,1592,1594,1596,1599,1601,1605,1608,1611,1614,1616,1619,1621,1623,1626,1630,1634,1637,1641,1644,1647,1651,1654,1657,1661,1664,1669,1671,1674,1676,1678,1681,1685,1687,1689,1692,1695,1698,1701,1704,1706,1709,1711,1713,1716,1720,1723,1726,1730,1733,1737,1741,1744,1747,1751],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":23,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",2.225,2.23,-0.08,-3.67,13120.0573,178,2.15,{"date":199,"open":197,"high":200,"low":197,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",2.2499,2.18,0,24527.5113,170,2.2367,{"date":207,"open":208,"high":209,"low":197,"close":201,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",2.205,2.25,-0.04,-1.8,17799.9683,314,2.1711,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":17,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",2.195,2.2262,2.1646,2.22,0.91,5902.8588,80,2.1922,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":17,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",2.234,2.16,2.2,0.92,4661.5113,81,2.1929,{"date":235,"open":236,"high":209,"low":201,"close":201,"change":17,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",2.21,0.93,1535.422015,87,2.1821,{"date":242,"open":243,"high":244,"low":228,"close":228,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",2.215,2.26,-0.07,-3.14,7045.5113,461,2.2105,{"date":251,"open":21,"high":252,"low":253,"close":192,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",2.33,2.1501,0.0148,0.67,36705.8613,383,2.2397,{"date":260,"open":201,"high":261,"low":201,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",2.27,2.2152,-0.0148,-0.66,5469.1403,89,2.2213,{"date":269,"open":208,"high":270,"low":228,"close":192,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",2.28,0.06,2.76,13854.5113,159,2.2209,{"date":277,"open":278,"high":278,"low":279,"close":21,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",2.24,2.12,0.05,2.36,15805.668826,121,2.1734,{"date":286,"open":236,"high":191,"low":279,"close":279,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",-0.09,-4.07,14599.5113,231,2.1588,{"date":293,"open":294,"high":295,"low":21,"close":236,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",2.1701,2.34,-0.06,-2.64,8287.840617,171,2.2045,{"date":302,"open":303,"high":303,"low":304,"close":261,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",2.3399,2.2201,-0.03,-1.3,5997.6442,73,2.2808,{"date":311,"open":197,"high":252,"low":197,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":283,"vwap":316},"2026-09-15",2.3,0.1001,4.55,26531.942802,2.2777,{"date":318,"open":228,"high":319,"low":197,"close":319,"change":320,"percent_change":221,"volume":321,"transactions":322,"vwap":323},"2026-09-14",2.1999,0.0199,5838.59907,143,2.1652,{"date":325,"open":326,"high":326,"low":21,"close":201,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",2.2757,-0.01,-0.46,17045.6923,210,2.2002,{"date":333,"open":229,"high":334,"low":335,"close":335,"change":327,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",2.2159,2.19,-0.45,7438.542582,234,2.2055,{"date":341,"open":342,"high":343,"low":229,"close":229,"change":202,"percent_change":202,"volume":344,"transactions":345,"vwap":346},"2026-09-09",2.315,2.32,4363.544779,102,2.2331,{"date":348,"open":295,"high":295,"low":229,"close":229,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",-0.19,-7.95,14712.9123,192,2.2505,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":156,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",2.39,1.7,463.9123,41,2.38,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":280,"percent_change":21,"volume":364,"transactions":365,"vwap":366},"2026-09-03",2.35,395.477518,42,2.3384,{"date":368,"open":270,"high":369,"low":261,"close":312,"change":305,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",2.3975,-1.29,8759.359203,101,2.3121,{"date":375,"open":312,"high":376,"low":312,"close":252,"change":327,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",2.4,-0.43,11686.9123,93,2.3533,{"date":382,"open":343,"high":356,"low":383,"close":295,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",2.2342,0.09,4,1361.8248,51,2.3162,{"date":390,"open":391,"high":392,"low":391,"close":209,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",2.2237,2.43,0.03,1.35,19803.2193,217,2.2957,{"date":399,"open":209,"high":400,"low":236,"close":220,"change":202,"percent_change":202,"volume":401,"transactions":402,"vwap":403},"2026-08-27",2.29,7719.038823,120,2.2443,{"date":405,"open":406,"high":407,"low":220,"close":220,"change":305,"percent_change":408,"volume":409,"transactions":223,"vwap":410},"2026-08-26",2.2787,2.295,-1.33,3752.9123,2.2492,{"date":412,"open":413,"high":413,"low":209,"close":209,"change":193,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",2.31,-3.43,26133.2093,108,2.2809,{"date":419,"open":363,"high":376,"low":420,"close":252,"change":271,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",2.2667,2.64,8027.0633,117,2.3244,{"date":426,"open":427,"high":428,"low":209,"close":261,"change":305,"percent_change":306,"volume":429,"transactions":196,"vwap":430},"2026-08-21",2.2612,2.345,7462.47713,2.2624,{"date":432,"open":363,"high":363,"low":433,"close":312,"change":305,"percent_change":370,"volume":434,"transactions":435,"vwap":436},"2026-08-20",2.2963,7342.598883,116,2.3043,{"date":438,"open":439,"high":440,"low":278,"close":252,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",2.37,2.4001,-0.05,-2.1,18664.235809,111,2.3115,{"date":447,"open":448,"high":448,"low":281,"close":360,"change":296,"percent_change":449,"volume":450,"transactions":451,"vwap":376},"2026-08-18",2.51,-2.46,5227.85682,190,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":156,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",2.42,2.44,2.3704,1.67,2168.741411,69,2.4176,{"date":462,"open":363,"high":463,"low":363,"close":376,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",2.495,0.11,4.8,25815.867049,259,2.4065,{"date":470,"open":471,"high":471,"low":400,"close":400,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",2.435,-0.11,-4.58,11512.91398,224,2.3458,{"date":478,"open":479,"high":480,"low":376,"close":376,"change":156,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",2.46,2.5,1.69,3913.9353,60,2.4328,{"date":486,"open":448,"high":448,"low":281,"close":281,"change":24,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",-5.6,9945.05187,213,2.4047,{"date":492,"open":493,"high":494,"low":480,"close":480,"change":280,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",2.545,2.55,2.04,4368.29673,122,2.531,{"date":500,"open":376,"high":501,"low":376,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",2.65,2.45,-0.1,-3.92,48490.88243,362,2.5511,{"date":509,"open":252,"high":494,"low":209,"close":494,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",0.195,8.28,59994.639109,274,2.355,{"date":516,"open":281,"high":517,"low":518,"close":514,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",2.375,2.335,-0.085,-3.48,4731.29124,148,2.3614,{"date":525,"open":526,"high":526,"low":252,"close":455,"change":527,"percent_change":528,"volume":529,"transactions":467,"vwap":530},"2026-08-04",2.5499,-0.0108,-0.44,8951.394848,2.4543,{"date":532,"open":533,"high":494,"low":360,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",2.47,2.4508,0.0108,0.44,2255.811903,144,2.4693,{"date":541,"open":454,"high":479,"low":356,"close":455,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",0.064,2.69,3840.150379,152,2.4296,{"date":548,"open":281,"high":549,"low":281,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",2.425,2.376,-0.014,-0.59,1730.433895,139,2.382,{"date":557,"open":558,"high":558,"low":356,"close":356,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",2.48,0.01,0.42,3263.353845,244,2.4201,{"date":565,"open":558,"high":566,"low":360,"close":360,"change":24,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",2.5174,-5.56,1760.183278,228,2.4438,{"date":572,"open":480,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",2.52,2.446975,0.07,2.86,4506.211121,130,2.5502,{"date":581,"open":455,"high":582,"low":392,"close":502,"change":559,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",2.49,0.41,3750.941583,625,2.4367,{"date":588,"open":480,"high":448,"low":295,"close":455,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",-0.025,-1.01,15116.446249,227,2.4073,{"date":595,"open":376,"high":596,"low":360,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",2.4695,2.465,0.125,5.34,14924.697,626,2.4262,{"date":604,"open":343,"high":376,"low":343,"close":295,"change":202,"percent_change":202,"volume":605,"transactions":606,"vwap":607},"2026-07-21",7515.041,264,2.3735,{"date":609,"open":356,"high":356,"low":312,"close":295,"change":287,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",-3.7,6834.733,1774,2.3705,{"date":615,"open":363,"high":502,"low":363,"close":392,"change":156,"percent_change":457,"volume":616,"transactions":9,"vwap":392},"2026-07-17",9100,{"date":618,"open":400,"high":480,"low":197,"close":356,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":356},"2026-07-16",0.12,5.29,27400,{"date":623,"open":228,"high":261,"low":279,"close":261,"change":464,"percent_change":624,"volume":625,"transactions":9,"vwap":261},"2026-07-15",5.09,45500,{"date":627,"open":312,"high":312,"low":197,"close":228,"change":472,"percent_change":628,"volume":621,"transactions":9,"vwap":228},"2026-07-14",-4.85,{"date":630,"open":220,"high":363,"low":220,"close":261,"change":156,"percent_change":631,"volume":632,"transactions":9,"vwap":261},"2026-07-13",1.79,4900,{"date":634,"open":270,"high":270,"low":335,"close":192,"change":441,"percent_change":635,"volume":636,"transactions":9,"vwap":192},"2026-07-10",-2.19,13800,{"date":638,"open":252,"high":252,"low":209,"close":270,"change":472,"percent_change":639,"volume":640,"transactions":9,"vwap":270},"2026-07-09",-4.6,15100,{"date":642,"open":295,"high":392,"low":295,"close":356,"change":280,"percent_change":643,"volume":644,"transactions":9,"vwap":356},"2026-07-08",2.14,17600,{"date":646,"open":363,"high":454,"low":312,"close":295,"change":393,"percent_change":647,"volume":648,"transactions":9,"vwap":295},"2026-07-07",1.3,26800,{"date":650,"open":270,"high":281,"low":270,"close":413,"change":503,"percent_change":651,"volume":652,"transactions":9,"vwap":413},"2026-07-06",-4.15,19900,{"date":654,"open":655,"high":582,"low":209,"close":655,"change":384,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-02",2.41,3.88,59900,{"date":659,"open":343,"high":363,"low":229,"close":343,"change":559,"percent_change":660,"volume":661,"transactions":9,"vwap":343},"2026-07-01",0.43,53900,{"date":663,"open":220,"high":413,"low":21,"close":413,"change":280,"percent_change":236,"volume":664,"transactions":9,"vwap":413},"2026-06-30",33900,{"date":666,"open":270,"high":312,"low":23,"close":244,"change":86,"percent_change":667,"volume":668,"transactions":9,"vwap":244},"2026-06-29",6.6,36700,{"date":670,"open":229,"high":229,"low":23,"close":279,"change":327,"percent_change":671,"volume":672,"transactions":9,"vwap":279},"2026-06-26",-0.47,31000,{"date":674,"open":261,"high":413,"low":675,"close":675,"change":676,"percent_change":677,"volume":648,"transactions":9,"vwap":675},"2026-06-25",2.13,-0.16,-6.99,{"date":679,"open":278,"high":343,"low":229,"close":400,"change":464,"percent_change":680,"volume":681,"transactions":9,"vwap":400},"2026-06-24",5.05,55900,{"date":683,"open":261,"high":261,"low":684,"close":201,"change":393,"percent_change":685,"volume":686,"transactions":9,"vwap":201},"2026-06-23",2.07,1.4,43500,{"date":688,"open":479,"high":479,"low":30,"close":197,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":197},"2026-06-22",-0.24,-10.04,138000,{"date":693,"open":694,"high":695,"low":261,"close":356,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":356},"2026-06-18",2.62,2.63,-0.18,-7,105600,{"date":700,"open":421,"high":701,"low":702,"close":703,"change":245,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-17",2.66,2.54,2.57,-2.65,12300,{"date":707,"open":543,"high":543,"low":708,"close":421,"change":441,"percent_change":709,"volume":710,"transactions":9,"vwap":421},"2026-06-16",2.59,-1.86,14000,{"date":712,"open":694,"high":713,"low":694,"close":543,"change":202,"percent_change":202,"volume":714,"transactions":9,"vwap":543},"2026-06-15",2.77,11600,{"date":716,"open":717,"high":718,"low":421,"close":543,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":543},"2026-06-12",2.92,2.97,-0.25,-8.5,70600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-11",2.8,3,2.78,2.94,0.15,5.38,114800,{"date":732,"open":703,"high":733,"low":703,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-10",2.79,0.19,7.31,37400,{"date":738,"open":694,"high":739,"low":740,"close":741,"change":441,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-09",2.72,2.53,2.6,-1.89,36600,{"date":745,"open":708,"high":272,"low":392,"close":501,"change":393,"percent_change":746,"volume":747,"transactions":9,"vwap":501},"2026-06-08",1.15,88400,{"date":749,"open":573,"high":501,"low":573,"close":694,"change":384,"percent_change":750,"volume":736,"transactions":9,"vwap":694},"2026-06-05",3.56,{"date":752,"open":421,"high":501,"low":573,"close":740,"change":17,"percent_change":753,"volume":754,"transactions":9,"vwap":740},"2026-06-04",0.8,27700,{"date":756,"open":702,"high":695,"low":448,"close":448,"change":193,"percent_change":757,"volume":758,"transactions":9,"vwap":448},"2026-06-03",-3.09,38600,{"date":760,"open":360,"high":421,"low":360,"close":708,"change":734,"percent_change":761,"volume":762,"transactions":9,"vwap":708},"2026-06-02",7.92,51400,{"date":764,"open":533,"high":765,"low":376,"close":376,"change":305,"percent_change":766,"volume":767,"transactions":9,"vwap":376},"2026-06-01",2.58,-1.23,26300,{"date":769,"open":479,"high":501,"low":360,"close":392,"change":305,"percent_change":770,"volume":771,"transactions":9,"vwap":392},"2026-05-29",-1.22,78100,{"date":773,"open":376,"high":479,"low":413,"close":479,"change":86,"percent_change":774,"volume":775,"transactions":9,"vwap":479},"2026-05-28",6.03,34500,{"date":777,"open":765,"high":741,"low":244,"close":343,"change":349,"percent_change":778,"volume":779,"transactions":9,"vwap":343},"2026-05-27",-7.57,75900,{"date":781,"open":703,"high":421,"low":502,"close":448,"change":202,"percent_change":202,"volume":782,"transactions":9,"vwap":448},"2026-05-26",23100,{"date":784,"open":785,"high":421,"low":558,"close":448,"change":305,"percent_change":786,"volume":787,"transactions":9,"vwap":448},"2026-05-22",2.56,-1.18,46300,{"date":789,"open":702,"high":703,"low":573,"close":702,"change":202,"percent_change":202,"volume":790,"transactions":9,"vwap":702},"2026-05-21",7000,{"date":792,"open":558,"high":494,"low":558,"close":702,"change":156,"percent_change":793,"volume":794,"transactions":9,"vwap":702},"2026-05-20",1.6,12900,{"date":796,"open":708,"high":708,"low":558,"close":480,"change":210,"percent_change":797,"volume":798,"transactions":9,"vwap":480},"2026-05-19",-1.57,10700,{"date":800,"open":695,"high":739,"low":480,"close":702,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":702},"2026-05-18",-0.12,-4.51,32000,{"date":805,"open":701,"high":806,"low":494,"close":701,"change":305,"percent_change":807,"volume":808,"transactions":9,"vwap":701},"2026-05-15",2.75,-1.12,22600,{"date":810,"open":695,"high":806,"low":695,"close":543,"change":17,"percent_change":811,"volume":812,"transactions":9,"vwap":543},"2026-05-14",0.75,26900,{"date":814,"open":494,"high":543,"low":448,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-13",2.67,0.08,3.09,31800,{"date":820,"open":702,"high":739,"low":702,"close":708,"change":280,"percent_change":821,"volume":822,"transactions":9,"vwap":708},"2026-05-12",1.97,9300,{"date":824,"open":494,"high":741,"low":533,"close":702,"change":296,"percent_change":825,"volume":826,"transactions":9,"vwap":702},"2026-05-11",-2.31,9900,{"date":828,"open":455,"high":701,"low":455,"close":741,"change":393,"percent_change":829,"volume":830,"transactions":9,"vwap":741},"2026-05-08",1.17,23000,{"date":832,"open":655,"high":708,"low":281,"close":703,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":703},"2026-05-07",0.16,6.64,84100,{"date":837,"open":740,"high":740,"low":281,"close":655,"change":305,"percent_change":766,"volume":838,"transactions":9,"vwap":655},"2026-05-06",38000,{"date":840,"open":726,"high":726,"low":454,"close":455,"change":17,"percent_change":841,"volume":842,"transactions":9,"vwap":455},"2026-05-05",0.83,64400,{"date":844,"open":573,"high":573,"low":454,"close":454,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":454},"2026-05-04",-0.15,-5.84,23900,{"date":849,"open":448,"high":501,"low":479,"close":703,"change":17,"percent_change":850,"volume":851,"transactions":9,"vwap":703},"2026-05-01",0.78,13600,{"date":853,"open":582,"high":421,"low":582,"close":494,"change":202,"percent_change":202,"volume":854,"transactions":9,"vwap":494},"2026-04-30",12500,{"date":856,"open":448,"high":494,"low":558,"close":494,"change":280,"percent_change":857,"volume":858,"transactions":9,"vwap":494},"2026-04-29",2,5900,{"date":860,"open":582,"high":573,"low":533,"close":480,"change":210,"percent_change":797,"volume":861,"transactions":9,"vwap":480},"2026-04-28",21300,{"date":863,"open":573,"high":708,"low":558,"close":702,"change":559,"percent_change":864,"volume":865,"transactions":9,"vwap":702},"2026-04-27",0.4,7900,{"date":867,"open":785,"high":501,"low":740,"close":740,"change":305,"percent_change":868,"volume":869,"transactions":9,"vwap":740},"2026-04-24",-1.17,3600,{"date":871,"open":872,"high":872,"low":558,"close":785,"change":689,"percent_change":873,"volume":826,"transactions":9,"vwap":785},"2026-04-23",2.73,-8.57,{"date":875,"open":876,"high":877,"low":806,"close":724,"change":393,"percent_change":878,"volume":879,"transactions":9,"vwap":724},"2026-04-22",2.83,2.96,1.08,78900,{"date":881,"open":733,"high":733,"low":882,"close":713,"change":575,"percent_change":708,"volume":883,"transactions":9,"vwap":713},"2026-04-21",2.71,2700,{"date":885,"open":876,"high":876,"low":543,"close":886,"change":472,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-20",2.7,-3.91,6500,{"date":890,"open":876,"high":717,"low":726,"close":891,"change":305,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-17",2.81,-1.06,6300,{"date":895,"open":896,"high":877,"low":896,"close":897,"change":734,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-16",2.74,2.84,7.17,24800,{"date":901,"open":765,"high":876,"low":765,"close":501,"change":271,"percent_change":343,"volume":902,"transactions":9,"vwap":501},"2026-04-15",9400,{"date":904,"open":815,"high":724,"low":765,"close":708,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":708},"2026-04-14",-0.13,-4.78,14200,{"date":909,"open":739,"high":713,"low":910,"close":739,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":739},"2026-04-13",2.68,-0.02,-0.73,10100,{"date":915,"open":543,"high":916,"low":765,"close":896,"change":619,"percent_change":917,"volume":918,"transactions":9,"vwap":896},"2026-04-10",2.82,4.58,25600,{"date":920,"open":421,"high":543,"low":765,"close":694,"change":296,"percent_change":921,"volume":922,"transactions":9,"vwap":694},"2026-04-09",-2.24,8000,{"date":924,"open":741,"high":886,"low":765,"close":910,"change":202,"percent_change":202,"volume":925,"transactions":9,"vwap":910},"2026-04-08",19600,{"date":927,"open":806,"high":724,"low":815,"close":910,"change":296,"percent_change":635,"volume":928,"transactions":9,"vwap":910},"2026-04-07",8400,{"date":930,"open":806,"high":272,"low":740,"close":896,"change":287,"percent_change":931,"volume":932,"transactions":9,"vwap":896},"2026-04-06",-3.18,12000,{"date":934,"open":876,"high":876,"low":876,"close":876,"change":202,"percent_change":202,"volume":935,"transactions":9,"vwap":876},"2026-04-02",1800,{"date":937,"open":806,"high":876,"low":806,"close":876,"change":575,"percent_change":702,"volume":938,"transactions":9,"vwap":876},"2026-04-01",18800,{"date":940,"open":272,"high":576,"low":806,"close":272,"change":327,"percent_change":941,"volume":942,"transactions":9,"vwap":272},"2026-03-31",-0.36,15500,{"date":944,"open":533,"high":726,"low":655,"close":713,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":713},"2026-03-30",0.27,10.8,77100,{"date":949,"open":950,"high":501,"low":480,"close":480,"change":349,"percent_change":951,"volume":952,"transactions":9,"vwap":480},"2026-03-27",2.61,-7.06,7500,{"date":954,"open":701,"high":886,"low":765,"close":543,"change":955,"percent_change":956,"volume":888,"transactions":9,"vwap":543},"2026-03-26",0.1,3.86,{"date":958,"open":708,"high":694,"low":708,"close":708,"change":559,"percent_change":959,"volume":960,"transactions":9,"vwap":708},"2026-03-25",0.39,4000,{"date":962,"open":480,"high":765,"low":455,"close":765,"change":575,"percent_change":733,"volume":963,"transactions":9,"vwap":765},"2026-03-24",9200,{"date":965,"open":413,"high":708,"low":413,"close":448,"change":111,"percent_change":966,"volume":967,"transactions":9,"vwap":448},"2026-03-23",10.57,7600,{"date":969,"open":421,"high":815,"low":261,"close":261,"change":941,"percent_change":970,"volume":971,"transactions":9,"vwap":261},"2026-03-20",-13.69,76600,{"date":973,"open":543,"high":543,"low":448,"close":695,"change":441,"percent_change":974,"volume":975,"transactions":9,"vwap":695},"2026-03-19",-1.87,28500,{"date":977,"open":694,"high":910,"low":703,"close":910,"change":384,"percent_change":978,"volume":979,"transactions":9,"vwap":910},"2026-03-18",3.47,11900,{"date":981,"open":272,"high":272,"low":708,"close":708,"change":287,"percent_change":982,"volume":983,"transactions":9,"vwap":708},"2026-03-17",-3.36,6700,{"date":985,"open":724,"high":916,"low":815,"close":910,"change":193,"percent_change":986,"volume":987,"transactions":9,"vwap":910},"2026-03-16",-2.9,6900,{"date":989,"open":897,"high":727,"low":272,"close":272,"change":296,"percent_change":990,"volume":991,"transactions":9,"vwap":272},"2026-03-13",-2.13,9000,{"date":993,"open":726,"high":994,"low":713,"close":916,"change":911,"percent_change":995,"volume":798,"transactions":9,"vwap":916},"2026-03-12",2.89,-0.7,{"date":997,"open":876,"high":998,"low":891,"close":897,"change":210,"percent_change":999,"volume":967,"transactions":9,"vwap":897},"2026-03-11",2.9,-1.39,{"date":1001,"open":1002,"high":727,"low":897,"close":1003,"change":559,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-03-10",2.85,2.88,0.35,6600,{"date":1007,"open":1008,"high":29,"low":916,"close":1009,"change":287,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-09",2.99,2.87,-3.04,88700,{"date":1013,"open":876,"high":1008,"low":891,"close":877,"change":619,"percent_change":1014,"volume":1015,"transactions":9,"vwap":877},"2026-03-06",4.23,5100,{"date":1017,"open":1018,"high":1018,"low":897,"close":897,"change":503,"percent_change":1019,"volume":1020,"transactions":9,"vwap":897},"2026-03-05",2.95,-3.4,6400,{"date":1022,"open":998,"high":1023,"low":891,"close":727,"change":559,"percent_change":85,"volume":967,"transactions":9,"vwap":727},"2026-03-04",3.02,{"date":1025,"open":1003,"high":1026,"low":897,"close":1027,"change":559,"percent_change":85,"volume":1028,"transactions":9,"vwap":1027},"2026-03-03",3.05,2.93,21100,{"date":1030,"open":998,"high":1031,"low":726,"close":717,"change":280,"percent_change":1032,"volume":1033,"transactions":9,"vwap":717},"2026-03-02",3.04,1.74,16700,{"date":1035,"open":1009,"high":994,"low":916,"close":1009,"change":327,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1009},"2026-02-27",-0.35,5200,{"date":1039,"open":1002,"high":151,"low":733,"close":1003,"change":575,"percent_change":582,"volume":932,"transactions":9,"vwap":1003},"2026-02-26",{"date":1041,"open":576,"high":725,"low":891,"close":891,"change":296,"percent_change":1042,"volume":1043,"transactions":9,"vwap":891},"2026-02-25",-2.09,11300,{"date":1045,"open":1027,"high":1046,"low":576,"close":1009,"change":472,"percent_change":1047,"volume":1015,"transactions":9,"vwap":1009},"2026-02-24",3.03,-3.69,{"date":1049,"open":1009,"high":1023,"low":1002,"close":151,"change":955,"percent_change":978,"volume":1050,"transactions":9,"vwap":151},"2026-02-23",16100,{"date":1052,"open":1003,"high":1003,"low":1003,"close":1003,"change":441,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1003},"2026-02-20",-1.71,1600,{"date":1056,"open":994,"high":1008,"low":1003,"close":1027,"change":327,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1027},"2026-02-19",-0.34,8200,{"date":1060,"open":1061,"high":725,"low":1002,"close":727,"change":156,"percent_change":1062,"volume":790,"transactions":9,"vwap":727},"2026-02-18",2.91,1.38,{"date":1064,"open":1002,"high":725,"low":876,"close":998,"change":955,"percent_change":1065,"volume":1066,"transactions":9,"vwap":998},"2026-02-17",3.57,13400,{"date":1068,"open":910,"high":1003,"low":501,"close":724,"change":464,"percent_change":1069,"volume":1070,"transactions":9,"vwap":724},"2026-02-13",4.09,61200,{"date":1072,"open":501,"high":882,"low":501,"close":543,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":543},"2026-02-12",0.13,5.08,7200,{"date":1077,"open":910,"high":872,"low":785,"close":785,"change":905,"percent_change":1078,"volume":1079,"transactions":9,"vwap":785},"2026-02-11",-4.83,9800,{"date":1081,"open":421,"high":896,"low":421,"close":543,"change":911,"percent_change":1082,"volume":967,"transactions":9,"vwap":543},"2026-02-10",-0.74,{"date":1084,"open":726,"high":1002,"low":501,"close":882,"change":472,"percent_change":1085,"volume":1086,"transactions":9,"vwap":882},"2026-02-09",-3.9,29600,{"date":1088,"open":739,"high":1009,"low":739,"close":916,"change":271,"percent_change":21,"volume":1089,"transactions":9,"vwap":916},"2026-02-06",13500,{"date":1091,"open":733,"high":724,"low":501,"close":272,"change":327,"percent_change":941,"volume":1092,"transactions":9,"vwap":272},"2026-02-05",11200,{"date":1094,"open":1002,"high":1003,"low":896,"close":713,"change":559,"percent_change":1095,"volume":1096,"transactions":9,"vwap":713},"2026-02-04",0.36,8300,{"date":1098,"open":733,"high":876,"low":896,"close":272,"change":801,"percent_change":1099,"volume":822,"transactions":9,"vwap":272},"2026-02-03",-4.17,{"date":1101,"open":726,"high":1003,"low":882,"close":1003,"change":816,"percent_change":576,"volume":1102,"transactions":9,"vwap":1003},"2026-02-02",10500,{"date":1104,"open":724,"high":1009,"low":739,"close":724,"change":393,"percent_change":878,"volume":1105,"transactions":9,"vwap":724},"2026-01-30",6800,{"date":1107,"open":1009,"high":1009,"low":713,"close":713,"change":327,"percent_change":941,"volume":1108,"transactions":9,"vwap":713},"2026-01-29",4100,{"date":1110,"open":876,"high":727,"low":713,"close":726,"change":911,"percent_change":176,"volume":1111,"transactions":9,"vwap":726},"2026-01-28",16400,{"date":1113,"open":1009,"high":998,"low":733,"close":724,"change":202,"percent_change":202,"volume":1114,"transactions":9,"vwap":724},"2026-01-27",6000,{"date":1116,"open":717,"high":718,"low":724,"close":724,"change":801,"percent_change":1117,"volume":1118,"transactions":9,"vwap":724},"2026-01-26",-4.11,25700,{"date":1120,"open":1061,"high":718,"low":876,"close":717,"change":17,"percent_change":1121,"volume":1122,"transactions":9,"vwap":717},"2026-01-23",0.69,8100,{"date":1124,"open":272,"high":1018,"low":272,"close":998,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":998},"2026-01-22",0.17,6.23,12400,{"date":1129,"open":897,"high":1061,"low":882,"close":872,"change":193,"percent_change":1130,"volume":1131,"transactions":9,"vwap":872},"2026-01-21",-2.85,11500,{"date":1133,"open":891,"high":1061,"low":891,"close":891,"change":245,"percent_change":1134,"volume":888,"transactions":9,"vwap":891},"2026-01-20",-2.43,{"date":1136,"open":1002,"high":1023,"low":891,"close":1003,"change":280,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1003},"2026-01-16",1.77,7700,{"date":1140,"open":998,"high":1008,"low":891,"close":876,"change":816,"percent_change":1061,"volume":1096,"transactions":9,"vwap":876},"2026-01-15",{"date":1142,"open":718,"high":151,"low":806,"close":806,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":806},"2026-01-14",-0.27,-8.94,4400,{"date":1147,"open":1027,"high":1023,"low":717,"close":1023,"change":393,"percent_change":179,"volume":1148,"transactions":9,"vwap":1023},"2026-01-13",6100,{"date":1150,"open":877,"high":1151,"low":727,"close":1008,"change":393,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1008},"2026-01-12",3.01,1.01,7800,{"date":1155,"open":1151,"high":1023,"low":717,"close":877,"change":287,"percent_change":1156,"volume":1096,"transactions":9,"vwap":877},"2026-01-09",-2.95,{"date":1158,"open":576,"high":1159,"low":1002,"close":1026,"change":1073,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1026},"2026-01-08",3.07,4.45,42200,{"date":1163,"open":726,"high":1151,"low":726,"close":717,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":717},"2026-01-07",0.21,7.75,24700,{"date":1168,"open":886,"high":726,"low":886,"close":882,"change":911,"percent_change":912,"volume":1079,"transactions":9,"vwap":882},"2026-01-06",{"date":1170,"open":910,"high":733,"low":694,"close":872,"change":393,"percent_change":1171,"volume":1172,"transactions":9,"vwap":872},"2026-01-05",1.11,20000,{"date":1174,"open":741,"high":739,"low":392,"close":886,"change":384,"percent_change":1175,"volume":1176,"transactions":9,"vwap":886},"2026-01-02",3.45,11700,{"date":1178,"open":739,"high":733,"low":741,"close":950,"change":245,"percent_change":1179,"volume":818,"transactions":9,"vwap":950},"2025-12-31",-2.61,{"date":1181,"open":872,"high":713,"low":741,"close":910,"change":156,"percent_change":1182,"volume":1183,"transactions":9,"vwap":910},"2025-12-30",1.52,21500,{"date":1185,"open":694,"high":916,"low":785,"close":421,"change":17,"percent_change":1186,"volume":1187,"transactions":9,"vwap":421},"2025-12-29",0.76,18600,{"date":1189,"open":695,"high":739,"low":694,"close":694,"change":202,"percent_change":202,"volume":1190,"transactions":9,"vwap":694},"2025-12-26",26100,{"date":1192,"open":741,"high":501,"low":494,"close":694,"change":17,"percent_change":1193,"volume":808,"transactions":9,"vwap":694},"2025-12-24",0.77,{"date":1195,"open":480,"high":501,"low":502,"close":741,"change":955,"percent_change":385,"volume":1196,"transactions":9,"vwap":741},"2025-12-23",27200,{"date":1198,"open":270,"high":708,"low":236,"close":480,"change":111,"percent_change":1199,"volume":1200,"transactions":9,"vwap":480},"2025-12-22",10.62,70100,{"date":1202,"open":295,"high":480,"low":244,"close":244,"change":676,"percent_change":1203,"volume":1204,"transactions":9,"vwap":244},"2025-12-19",-6.61,46700,{"date":1206,"open":252,"high":455,"low":343,"close":454,"change":384,"percent_change":956,"volume":1092,"transactions":9,"vwap":454},"2025-12-18",{"date":1208,"open":439,"high":455,"low":312,"close":252,"change":210,"percent_change":1209,"volume":1210,"transactions":9,"vwap":252},"2025-12-17",-1.69,27000,{"date":1212,"open":455,"high":455,"low":281,"close":439,"change":503,"percent_change":1213,"volume":1214,"transactions":9,"vwap":439},"2025-12-16",-4.05,22300,{"date":1216,"open":703,"high":950,"low":533,"close":533,"change":905,"percent_change":1217,"volume":1218,"transactions":9,"vwap":533},"2025-12-15",-5,25300,{"date":1220,"open":740,"high":950,"low":573,"close":741,"change":202,"percent_change":202,"volume":1221,"transactions":9,"vwap":741},"2025-12-12",16900,{"date":1223,"open":708,"high":543,"low":573,"close":741,"change":210,"percent_change":1224,"volume":1225,"transactions":9,"vwap":741},"2025-12-11",-1.52,33700,{"date":1227,"open":694,"high":882,"low":694,"close":421,"change":441,"percent_change":709,"volume":1176,"transactions":9,"vwap":421},"2025-12-10",{"date":1229,"open":272,"high":726,"low":701,"close":543,"change":801,"percent_change":1230,"volume":1231,"transactions":9,"vwap":543},"2025-12-09",-4.27,19300,{"date":1233,"open":494,"high":727,"low":740,"close":891,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":891},"2025-12-08",0.26,10.2,123400,{"date":1238,"open":703,"high":765,"low":494,"close":494,"change":441,"percent_change":1239,"volume":1005,"transactions":9,"vwap":494},"2025-12-05",-1.92,{"date":1241,"open":741,"high":694,"low":741,"close":741,"change":911,"percent_change":1242,"volume":1243,"transactions":9,"vwap":741},"2025-12-04",-0.76,4700,{"date":1245,"open":741,"high":694,"low":765,"close":694,"change":327,"percent_change":1246,"volume":942,"transactions":9,"vwap":694},"2025-12-03",-0.38,{"date":1248,"open":708,"high":695,"low":494,"close":695,"change":393,"percent_change":746,"volume":1243,"transactions":9,"vwap":695},"2025-12-02",{"date":1250,"open":765,"high":741,"low":494,"close":741,"change":327,"percent_change":1246,"volume":1251,"transactions":9,"vwap":741},"2025-12-01",10800,{"date":1253,"open":543,"high":543,"low":950,"close":950,"change":327,"percent_change":1246,"volume":1254,"transactions":9,"vwap":950},"2025-11-28",5300,{"date":1256,"open":694,"high":701,"low":741,"close":694,"change":441,"percent_change":974,"volume":1145,"transactions":9,"vwap":694},"2025-11-26",{"date":1258,"open":694,"high":815,"low":785,"close":815,"change":156,"percent_change":1182,"volume":1225,"transactions":9,"vwap":815},"2025-11-25",{"date":1260,"open":694,"high":501,"low":694,"close":695,"change":911,"percent_change":1261,"volume":1262,"transactions":9,"vwap":695},"2025-11-24",-0.75,5800,{"date":1264,"open":695,"high":501,"low":741,"close":501,"change":911,"percent_change":1261,"volume":1005,"transactions":9,"vwap":501},"2025-11-21",{"date":1266,"open":785,"high":815,"low":785,"close":815,"change":816,"percent_change":817,"volume":991,"transactions":9,"vwap":815},"2025-11-20",{"date":1268,"open":494,"high":421,"low":494,"close":708,"change":210,"percent_change":1224,"volume":1269,"transactions":9,"vwap":708},"2025-11-19",3800,{"date":1271,"open":421,"high":501,"low":494,"close":695,"change":17,"percent_change":1193,"volume":1272,"transactions":9,"vwap":695},"2025-11-18",9500,{"date":1274,"open":703,"high":421,"low":703,"close":950,"change":327,"percent_change":1246,"volume":1275,"transactions":9,"vwap":950},"2025-11-17",11000,{"date":1277,"open":501,"high":739,"low":708,"close":694,"change":305,"percent_change":1278,"volume":1279,"transactions":9,"vwap":694},"2025-11-14",-1.13,5400,{"date":1281,"open":421,"high":882,"low":703,"close":501,"change":280,"percent_change":1282,"volume":1176,"transactions":9,"vwap":501},"2025-11-13",1.92,{"date":1284,"open":695,"high":421,"low":494,"close":741,"change":202,"percent_change":202,"volume":1285,"transactions":9,"vwap":741},"2025-11-12",9600,{"date":1287,"open":694,"high":501,"low":741,"close":741,"change":202,"percent_change":202,"volume":1214,"transactions":9,"vwap":741},"2025-11-11",{"date":1289,"open":740,"high":695,"low":740,"close":741,"change":327,"percent_change":1246,"volume":1290,"transactions":9,"vwap":741},"2025-11-10",61800,{"date":1292,"open":741,"high":695,"low":785,"close":950,"change":305,"percent_change":1293,"volume":1294,"transactions":9,"vwap":950},"2025-11-07",-1.14,20300,{"date":1296,"open":494,"high":421,"low":494,"close":421,"change":271,"percent_change":252,"volume":1297,"transactions":9,"vwap":421},"2025-11-06",13000,{"date":1299,"open":950,"high":950,"low":785,"close":765,"change":559,"percent_change":959,"volume":1269,"transactions":9,"vwap":765},"2025-11-05",{"date":1301,"open":494,"high":501,"low":494,"close":703,"change":327,"percent_change":1302,"volume":983,"transactions":9,"vwap":703},"2025-11-04",-0.39,{"date":1304,"open":501,"high":886,"low":703,"close":765,"change":472,"percent_change":1305,"volume":1306,"transactions":9,"vwap":765},"2025-11-03",-4.09,29400,{"date":1308,"open":543,"high":886,"low":695,"close":543,"change":17,"percent_change":811,"volume":830,"transactions":9,"vwap":543},"2025-10-31",{"date":1310,"open":501,"high":806,"low":741,"close":815,"change":193,"percent_change":1311,"volume":1312,"transactions":9,"vwap":815},"2025-10-30",-2.91,15000,{"date":1314,"open":896,"high":733,"low":872,"close":806,"change":210,"percent_change":1315,"volume":632,"transactions":9,"vwap":806},"2025-10-29",-1.43,{"date":1317,"open":695,"high":733,"low":708,"close":733,"change":833,"percent_change":1318,"volume":1319,"transactions":9,"vwap":733},"2025-10-28",6.08,74900,{"date":1321,"open":886,"high":806,"low":741,"close":695,"change":245,"percent_change":1322,"volume":991,"transactions":9,"vwap":695},"2025-10-27",-2.59,{"date":1324,"open":806,"high":806,"low":815,"close":886,"change":202,"percent_change":202,"volume":1325,"transactions":9,"vwap":886},"2025-10-24",23300,{"date":1327,"open":713,"high":724,"low":886,"close":886,"change":305,"percent_change":1328,"volume":1329,"transactions":9,"vwap":886},"2025-10-23",-1.1,47900,{"date":1331,"open":815,"high":1002,"low":501,"close":872,"change":833,"percent_change":1126,"volume":1332,"transactions":9,"vwap":872},"2025-10-22",42600,{"date":1334,"open":494,"high":701,"low":702,"close":703,"change":17,"percent_change":850,"volume":1335,"transactions":9,"vwap":703},"2025-10-21",29700,{"date":1337,"open":573,"high":703,"low":448,"close":494,"change":280,"percent_change":857,"volume":1338,"transactions":9,"vwap":494},"2025-10-20",34700,{"date":1340,"open":785,"high":501,"low":582,"close":480,"change":193,"percent_change":1341,"volume":1342,"transactions":9,"vwap":480},"2025-10-17",-3.1,166600,{"date":1344,"open":806,"high":1008,"low":573,"close":765,"change":77,"percent_change":1345,"volume":1346,"transactions":9,"vwap":765},"2025-10-16",-16.5,115500,{"date":1348,"open":1349,"high":1350,"low":1349,"close":817,"change":245,"percent_change":1351,"volume":1352,"transactions":9,"vwap":817},"2025-10-15",3.06,3.16,-2.22,20600,{"date":1354,"open":817,"high":1350,"low":725,"close":1350,"change":271,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1350},"2025-10-14",1.94,132900,{"date":1358,"open":725,"high":1359,"low":725,"close":1359,"change":280,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-10-13",3.1,1.64,35500,{"date":1363,"open":1026,"high":1364,"low":1026,"close":1026,"change":245,"percent_change":921,"volume":1058,"transactions":9,"vwap":1026},"2025-10-10",3.14,{"date":1366,"open":1367,"high":1368,"low":1349,"close":1369,"change":296,"percent_change":742,"volume":1370,"transactions":9,"vwap":1369},"2025-10-09",3.2,3.22,3.12,4300,{"date":1372,"open":1369,"high":1373,"low":1374,"close":1373,"change":575,"percent_change":209,"volume":616,"transactions":9,"vwap":1373},"2025-10-08",3.18,3.11,{"date":1376,"open":1377,"high":1373,"low":897,"close":1374,"change":327,"percent_change":1378,"volume":1096,"transactions":9,"vwap":1374},"2025-10-07",3.15,-0.32,{"date":1380,"open":1381,"high":1381,"low":817,"close":1369,"change":156,"percent_change":647,"volume":1382,"transactions":9,"vwap":1369},"2025-10-06",3.27,29200,{"date":1384,"open":1369,"high":1350,"low":1385,"close":1385,"change":245,"percent_change":1351,"volume":632,"transactions":9,"vwap":1385},"2025-10-03",3.08,{"date":1387,"open":1388,"high":1389,"low":1377,"close":1377,"change":676,"percent_change":1078,"volume":1390,"transactions":9,"vwap":1377},"2025-10-02",3.23,3.26,22800,{"date":1392,"open":1046,"high":1393,"low":1023,"close":1393,"change":1394,"percent_change":1395,"volume":1079,"transactions":9,"vwap":1393},"2025-10-01",3.31,0.25,8.17,{"date":1397,"open":1359,"high":1350,"low":1349,"close":1349,"change":905,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1349},"2025-09-30",-4.08,8900,{"date":1401,"open":1373,"high":1402,"low":1350,"close":1402,"change":202,"percent_change":202,"volume":935,"transactions":9,"vwap":1402},"2025-09-29",3.19,{"date":1404,"open":151,"high":1367,"low":151,"close":1402,"change":728,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1402},"2025-09-26",4.93,25200,{"date":1408,"open":1385,"high":817,"low":718,"close":1031,"change":193,"percent_change":1409,"volume":1054,"transactions":9,"vwap":1031},"2025-09-25",-2.56,{"date":1411,"open":1046,"high":1377,"low":1046,"close":1369,"change":559,"percent_change":1412,"volume":1108,"transactions":9,"vwap":1369},"2025-09-24",0.32,{"date":1414,"open":718,"high":1402,"low":718,"close":1374,"change":575,"percent_change":312,"volume":1127,"transactions":9,"vwap":1374},"2025-09-23",{"date":1416,"open":1027,"high":1369,"low":1027,"close":1031,"change":280,"percent_change":457,"volume":1279,"transactions":9,"vwap":1031},"2025-09-22",{"date":1418,"open":1369,"high":1369,"low":1008,"close":1008,"change":193,"percent_change":1179,"volume":1419,"transactions":9,"vwap":1008},"2025-09-19",15900,{"date":1421,"open":1422,"high":1377,"low":1159,"close":1159,"change":202,"percent_change":202,"volume":1423,"transactions":9,"vwap":1159},"2025-09-18",3.13,3100,{"date":1425,"open":1385,"high":1402,"low":1026,"close":1159,"change":559,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1159},"2025-09-17",0.33,13200,{"date":1429,"open":1359,"high":1430,"low":1349,"close":1349,"change":210,"percent_change":370,"volume":1108,"transactions":9,"vwap":1349},"2025-09-16",3.17,{"date":1432,"open":1359,"high":1359,"low":1026,"close":1359,"change":280,"percent_change":1360,"volume":1370,"transactions":9,"vwap":1359},"2025-09-15",{"date":1434,"open":1402,"high":1402,"low":1026,"close":1026,"change":245,"percent_change":921,"volume":1435,"transactions":9,"vwap":1026},"2025-09-12",4500,{"date":1437,"open":1377,"high":1402,"low":1369,"close":1369,"change":559,"percent_change":1412,"volume":1438,"transactions":9,"vwap":1369},"2025-09-11",1100,{"date":1440,"open":1377,"high":1373,"low":1349,"close":1374,"change":503,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1374},"2025-09-10",-3.12,12600,{"date":1444,"open":29,"high":29,"low":1402,"close":1445,"change":296,"percent_change":1446,"volume":1145,"transactions":9,"vwap":1445},"2025-09-09",3.21,-1.83,{"date":1448,"open":1445,"high":1381,"low":1430,"close":1381,"change":464,"percent_change":1449,"volume":826,"transactions":9,"vwap":1381},"2025-09-08",3.48,{"date":1451,"open":1452,"high":1453,"low":1350,"close":1350,"change":696,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1350},"2025-09-05",3.32,3.41,-5.39,362300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1458,"change":210,"percent_change":786,"volume":1461,"transactions":9,"vwap":1458},"2025-09-04",3.34,3.38,3.3,25000,{"date":1463,"open":1464,"high":978,"low":1458,"close":1459,"change":156,"percent_change":121,"volume":1275,"transactions":9,"vwap":1459},"2025-09-03",3.4,{"date":1466,"open":1467,"high":1468,"low":1452,"close":1458,"change":287,"percent_change":1469,"volume":1127,"transactions":9,"vwap":1458},"2025-09-02",3.35,3.43,-2.62,{"date":1471,"open":1453,"high":1468,"low":1472,"close":1468,"change":955,"percent_change":725,"volume":1473,"transactions":9,"vwap":1468},"2025-08-29",3.33,2600,{"date":1475,"open":1467,"high":1476,"low":1472,"close":1472,"change":245,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1472},"2025-08-28",3.36,-2.06,3300,{"date":1480,"open":1481,"high":1482,"low":1377,"close":1464,"change":305,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1464},"2025-08-27",3.25,3.46,-0.87,4200,{"date":1486,"open":29,"high":1468,"low":29,"close":1468,"change":305,"percent_change":1483,"volume":1487,"transactions":9,"vwap":1468},"2025-08-26",1500,{"date":1489,"open":1482,"high":1490,"low":1175,"close":1482,"change":559,"percent_change":1491,"volume":705,"transactions":9,"vwap":1482},"2025-08-25",3.5,0.29,{"date":1493,"open":1476,"high":1482,"low":1476,"close":1175,"change":280,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1175},"2025-08-22",1.47,3500,{"date":1497,"open":1381,"high":1464,"low":1381,"close":1464,"change":210,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1464},"2025-08-21",-1.16,10400,{"date":1501,"open":1502,"high":978,"low":1458,"close":1503,"change":1073,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-08-20",3.39,3.44,3.93,7300,{"date":1507,"open":1459,"high":182,"low":1393,"close":1393,"change":911,"percent_change":1508,"volume":1435,"transactions":9,"vwap":1393},"2025-08-19",-0.6,{"date":1510,"open":1460,"high":1472,"low":1460,"close":1472,"change":193,"percent_change":1511,"volume":1438,"transactions":9,"vwap":1472},"2025-08-18",-2.35,{"date":1513,"open":1514,"high":1503,"low":1515,"close":1453,"change":245,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1453},"2025-08-15",3.37,3.29,-2.01,5500,{"date":1519,"open":1520,"high":1490,"low":29,"close":1449,"change":280,"percent_change":1521,"volume":812,"transactions":9,"vwap":1449},"2025-08-14",3.42,1.46,{"date":1523,"open":1464,"high":1468,"low":1467,"close":1468,"change":327,"percent_change":1524,"volume":1251,"transactions":9,"vwap":1468},"2025-08-13",-0.29,{"date":1526,"open":1368,"high":1503,"low":1374,"close":1503,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1503},"2025-08-12",0.18,5.52,16300,{"date":1531,"open":1364,"high":1467,"low":1002,"close":1389,"change":619,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1389},"2025-08-11",3.82,23500,{"date":1535,"open":1151,"high":1364,"low":1151,"close":1364,"change":280,"percent_change":1536,"volume":1269,"transactions":9,"vwap":1364},"2025-08-08",1.62,{"date":1538,"open":817,"high":817,"low":1151,"close":817,"change":393,"percent_change":1539,"volume":822,"transactions":9,"vwap":817},"2025-08-07",0.98,{"date":1541,"open":1008,"high":817,"low":1008,"close":1349,"change":327,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1349},"2025-08-06",-0.33,2900,{"date":1545,"open":1003,"high":1385,"low":876,"close":1159,"change":575,"percent_change":252,"volume":1546,"transactions":9,"vwap":1159},"2025-08-05",28100,{"date":1548,"open":1003,"high":725,"low":1002,"close":725,"change":816,"percent_change":896,"volume":686,"transactions":9,"vwap":725},"2025-08-04",{"date":1550,"open":724,"high":717,"low":724,"close":717,"change":327,"percent_change":1057,"volume":1435,"transactions":9,"vwap":717},"2025-08-01",{"date":1552,"open":1003,"high":1027,"low":272,"close":1027,"change":911,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1027},"2025-07-31",-0.68,19700,{"date":1556,"open":891,"high":1046,"low":891,"close":1018,"change":955,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1018},"2025-07-30",3.51,23700,{"date":1560,"open":726,"high":718,"low":726,"close":1002,"change":280,"percent_change":631,"volume":705,"transactions":9,"vwap":1002},"2025-07-29",{"date":1562,"open":733,"high":897,"low":272,"close":724,"change":202,"percent_change":202,"volume":1563,"transactions":9,"vwap":724},"2025-07-28",17300,{"date":1565,"open":576,"high":576,"low":272,"close":724,"change":202,"percent_change":202,"volume":1066,"transactions":9,"vwap":724},"2025-07-25",{"date":1567,"open":701,"high":998,"low":701,"close":724,"change":245,"percent_change":1568,"volume":648,"transactions":9,"vwap":724},"2025-07-24",-2.44,{"date":1570,"open":1009,"high":727,"low":1002,"close":1009,"change":327,"percent_change":1036,"volume":1138,"transactions":9,"vwap":1009},"2025-07-23",{"date":1572,"open":1009,"high":727,"low":1009,"close":1003,"change":202,"percent_change":202,"volume":1075,"transactions":9,"vwap":1003},"2025-07-22",{"date":1574,"open":1061,"high":877,"low":1009,"close":1003,"change":305,"percent_change":1575,"volume":928,"transactions":9,"vwap":1003},"2025-07-21",-1.03,{"date":1577,"open":1018,"high":718,"low":1009,"close":1061,"change":193,"percent_change":1578,"volume":1050,"transactions":9,"vwap":1061},"2025-07-18",-2.68,{"date":1580,"open":717,"high":1046,"low":1002,"close":1008,"change":575,"percent_change":376,"volume":1581,"transactions":9,"vwap":1008},"2025-07-17",59100,{"date":1583,"open":718,"high":1023,"low":717,"close":717,"change":503,"percent_change":1584,"volume":1585,"transactions":9,"vwap":717},"2025-07-16",-3.31,11100,{"date":1587,"open":1046,"high":1046,"low":718,"close":1023,"change":156,"percent_change":1588,"volume":865,"transactions":9,"vwap":1023},"2025-07-15",1.34,{"date":1590,"open":1046,"high":1046,"low":718,"close":151,"change":210,"percent_change":1591,"volume":1176,"transactions":9,"vwap":151},"2025-07-14",-1.32,{"date":1593,"open":718,"high":1023,"low":718,"close":1023,"change":559,"percent_change":1426,"volume":1145,"transactions":9,"vwap":1023},"2025-07-11",{"date":1595,"open":725,"high":1046,"low":1008,"close":1151,"change":911,"percent_change":264,"volume":1529,"transactions":9,"vwap":1151},"2025-07-10",{"date":1597,"open":1151,"high":1046,"low":725,"close":1046,"change":393,"percent_change":179,"volume":1598,"transactions":9,"vwap":1046},"2025-07-09",6200,{"date":1600,"open":725,"high":1026,"low":725,"close":725,"change":559,"percent_change":1426,"volume":1138,"transactions":9,"vwap":725},"2025-07-08",{"date":1602,"open":1046,"high":1159,"low":1008,"close":1008,"change":245,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1008},"2025-07-07",-2.29,2000,{"date":1606,"open":1385,"high":817,"low":1151,"close":1349,"change":17,"percent_change":1607,"volume":902,"transactions":9,"vwap":1349},"2025-07-03",0.66,{"date":1609,"open":725,"high":1359,"low":718,"close":1031,"change":559,"percent_change":1426,"volume":1610,"transactions":9,"vwap":1031},"2025-07-02",16800,{"date":1612,"open":151,"high":1159,"low":877,"close":1046,"change":816,"percent_change":882,"volume":1613,"transactions":9,"vwap":1046},"2025-07-01",7100,{"date":1615,"open":1151,"high":1151,"low":1018,"close":1018,"change":305,"percent_change":590,"volume":1145,"transactions":9,"vwap":1018},"2025-06-30",{"date":1617,"open":1159,"high":1159,"low":151,"close":151,"change":911,"percent_change":1618,"volume":1370,"transactions":9,"vwap":151},"2025-06-27",-0.67,{"date":1620,"open":1008,"high":1159,"low":1008,"close":725,"change":210,"percent_change":1591,"volume":798,"transactions":9,"vwap":725},"2025-06-26",{"date":1622,"open":1046,"high":1359,"low":725,"close":1031,"change":202,"percent_change":202,"volume":668,"transactions":9,"vwap":1031},"2025-06-25",{"date":1624,"open":1026,"high":1422,"low":1031,"close":1031,"change":287,"percent_change":1625,"volume":1015,"transactions":9,"vwap":1031},"2025-06-24",-2.88,{"date":1627,"open":1374,"high":1377,"low":1026,"close":1422,"change":393,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1422},"2025-06-23",0.97,15400,{"date":1631,"open":1385,"high":1350,"low":1031,"close":1359,"change":911,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1359},"2025-06-20",-0.64,63900,{"date":1635,"open":1422,"high":1350,"low":1031,"close":1369,"change":559,"percent_change":1412,"volume":1636,"transactions":9,"vwap":1369},"2025-06-18",10000,{"date":1638,"open":1359,"high":1367,"low":1026,"close":1374,"change":305,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1374},"2025-06-17",-0.96,20900,{"date":1642,"open":1402,"high":1388,"low":1364,"close":1364,"change":296,"percent_change":1643,"volume":913,"transactions":9,"vwap":1364},"2025-06-16",-1.88,{"date":1645,"open":1452,"high":1453,"low":1377,"close":1367,"change":676,"percent_change":1646,"volume":1636,"transactions":9,"vwap":1367},"2025-06-13",-4.76,{"date":1648,"open":1467,"high":978,"low":1445,"close":1476,"change":93,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1476},"2025-06-12",7.01,56300,{"date":1652,"open":1373,"high":1381,"low":1026,"close":1364,"change":271,"percent_change":99,"volume":1653,"transactions":9,"vwap":1364},"2025-06-11",146600,{"date":1655,"open":1349,"high":1373,"low":1023,"close":1385,"change":393,"percent_change":1539,"volume":1656,"transactions":9,"vwap":1385},"2025-06-10",42400,{"date":1658,"open":817,"high":1373,"low":1031,"close":1026,"change":296,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1026},"2025-06-09",-1.93,81700,{"date":1662,"open":1008,"high":1472,"low":1008,"close":1374,"change":305,"percent_change":1639,"volume":1663,"transactions":9,"vwap":1374},"2025-06-06",126100,{"date":1665,"open":725,"high":1666,"low":718,"close":1364,"change":464,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1364},"2025-06-05",3.28,3.63,437500,{"date":1670,"open":1151,"high":1026,"low":1018,"close":1046,"change":911,"percent_change":264,"volume":1058,"transactions":9,"vwap":1046},"2025-06-04",{"date":1672,"open":1151,"high":1369,"low":718,"close":1026,"change":327,"percent_change":1542,"volume":1673,"transactions":9,"vwap":1026},"2025-06-03",373100,{"date":1675,"open":717,"high":1159,"low":717,"close":1349,"change":955,"percent_change":1459,"volume":987,"transactions":9,"vwap":1349},"2025-06-02",{"date":1677,"open":1046,"high":1026,"low":1018,"close":877,"change":287,"percent_change":1156,"volume":1043,"transactions":9,"vwap":877},"2025-05-30",{"date":1679,"open":1023,"high":1359,"low":151,"close":1026,"change":393,"percent_change":1680,"volume":1028,"transactions":9,"vwap":1026},"2025-05-29",0.99,{"date":1682,"open":1031,"high":1349,"low":1151,"close":1023,"change":210,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1023},"2025-05-28",-1.31,4800,{"date":1686,"open":1151,"high":1422,"low":1061,"close":1349,"change":575,"percent_change":295,"volume":743,"transactions":9,"vwap":1349},"2025-05-27",{"date":1688,"open":1151,"high":1031,"low":727,"close":1008,"change":210,"percent_change":1591,"volume":636,"transactions":9,"vwap":1008},"2025-05-23",{"date":1690,"open":1349,"high":1349,"low":151,"close":1046,"change":559,"percent_change":1426,"volume":1691,"transactions":9,"vwap":1046},"2025-05-22",16000,{"date":1693,"open":725,"high":1023,"low":1061,"close":1023,"change":280,"percent_change":1694,"volume":928,"transactions":9,"vwap":1023},"2025-05-21",1.68,{"date":1696,"open":151,"high":1046,"low":718,"close":718,"change":202,"percent_change":202,"volume":1697,"transactions":9,"vwap":718},"2025-05-20",37200,{"date":1699,"open":151,"high":817,"low":1061,"close":718,"change":210,"percent_change":408,"volume":1700,"transactions":9,"vwap":718},"2025-05-19",28000,{"date":1702,"open":1151,"high":1422,"low":717,"close":1151,"change":559,"percent_change":1426,"volume":1703,"transactions":9,"vwap":1151},"2025-05-16",62700,{"date":1705,"open":725,"high":1026,"low":151,"close":725,"change":202,"percent_change":202,"volume":1183,"transactions":9,"vwap":725},"2025-05-15",{"date":1707,"open":1023,"high":1374,"low":1008,"close":725,"change":911,"percent_change":264,"volume":1708,"transactions":9,"vwap":725},"2025-05-14",44700,{"date":1710,"open":1031,"high":1349,"low":1027,"close":1023,"change":911,"percent_change":264,"volume":1361,"transactions":9,"vwap":1023},"2025-05-13",{"date":1712,"open":1359,"high":1422,"low":1023,"close":1031,"change":210,"percent_change":306,"volume":938,"transactions":9,"vwap":1031},"2025-05-12",{"date":1714,"open":817,"high":1377,"low":1151,"close":1385,"change":202,"percent_change":202,"volume":1715,"transactions":9,"vwap":1385},"2025-05-09",47500,{"date":1717,"open":1385,"high":1364,"low":998,"close":1385,"change":280,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1385},"2025-05-08",1.65,86800,{"date":1721,"open":1023,"high":1364,"low":1009,"close":1046,"change":393,"percent_change":179,"volume":1722,"transactions":9,"vwap":1046},"2025-05-07",49800,{"date":1724,"open":151,"high":1364,"low":994,"close":725,"change":559,"percent_change":1426,"volume":1725,"transactions":9,"vwap":725},"2025-05-06",70800,{"date":1727,"open":1023,"high":1373,"low":733,"close":1008,"change":296,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1008},"2025-05-05",-1.97,67000,{"date":1731,"open":998,"high":1349,"low":733,"close":1026,"change":734,"percent_change":834,"volume":1732,"transactions":9,"vwap":1026},"2025-05-02",69600,{"date":1734,"open":1002,"high":727,"low":713,"close":576,"change":911,"percent_change":1735,"volume":1736,"transactions":9,"vwap":576},"2025-05-01",-0.69,59000,{"date":1738,"open":1003,"high":1027,"low":713,"close":1003,"change":393,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1003},"2025-04-30",1.05,60500,{"date":1742,"open":891,"high":727,"low":713,"close":1002,"change":559,"percent_change":1004,"volume":1743,"transactions":9,"vwap":1002},"2025-04-29",151800,{"date":1745,"open":1023,"high":1385,"low":876,"close":897,"change":116,"percent_change":1746,"volume":1581,"transactions":9,"vwap":897},"2025-04-28",-5.65,{"date":1748,"open":717,"high":1369,"low":272,"close":1151,"change":464,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1151},"2025-04-25",3.79,132000,{"date":186,"open":872,"high":727,"low":882,"close":998,"change":1125,"percent_change":1126,"volume":1752,"transactions":9,"vwap":998},55600]