[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTIP":3,"homepage-market-summary":35,"stock-historical-NTIP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NTIP","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},"Network-1 Technologies, Inc.","NYSE American",null,"PATENT OWNERS & LESSORS","Network-1 Technologies Inc is involved in the business of the development, licensing, and protection of intellectual property assets. The company's current plan includes continuing to pursue licensing opportunities for its intellectual property assets.","2","New Canaan, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.135,0.1,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1.63,1.59,1.64,1.5501,1.55,0.08,5.16,11994.75,91,1.6223,1.75,1.24,146951.59536568925,76.5,5745,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":189},365,1,1000,{"period_high":183,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},1.9,1.16,110336,40272650.436788,31.45,"2025-04-24",[190,191,198,207,215,224,232,239,246,252,260,268,276,284,291,297,304,310,318,323,329,336,342,348,355,361,367,373,379,385,392,400,404,411,419,425,431,436,444,450,455,462,466,471,478,485,491,497,500,506,511,515,521,527,532,539,547,551,555,559,563,568,573,576,580,586,590,593,596,599,603,607,611,615,619,622,625,628,631,634,637,640,644,646,649,652,655,658,661,663,666,669,672,675,677,681,685,688,692,695,698,701,704,707,710,714,720,723,728,731,736,739,743,746,751,754,757,761,765,769,773,777,782,785,789,793,796,801,805,808,811,814,816,819,822,825,829,833,838,842,846,850,854,857,861,865,869,872,875,878,881,884,887,890,893,895,898,901,905,908,912,917,921,926,931,934,937,942,944,949,952,956,960,963,967,970,973,975,978,981,985,988,991,993,996,998,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1045,1048,1051,1055,1059,1062,1066,1069,1073,1077,1080,1083,1087,1091,1094,1098,1102,1106,1108,1110,1113,1115,1118,1122,1125,1128,1131,1133,1136,1140,1143,1145,1149,1153,1156,1159,1163,1166,1169,1172,1175,1179,1182,1185,1187,1189,1191,1193,1195,1198,1200,1202,1206,1209,1211,1213,1215,1218,1221,1224,1227,1230,1236,1240,1244,1247,1250,1253,1257,1260,1264,1268,1272,1277,1282,1285,1288,1291,1294,1297,1301,1304,1307,1311,1314,1317,1319,1322,1324,1327,1331,1334,1337,1339,1341,1343,1346,1349,1352,1355,1357,1359,1362,1365,1369,1372,1375,1379,1381,1384,1386,1389,1394,1399,1403,1407,1410,1412,1416,1420,1424,1427,1430,1432,1435,1439,1442,1445,1448,1451,1454,1457,1461,1464,1467,1470,1472,1475,1479,1481,1484,1487,1490,1493,1495,1498,1500,1503,1507,1511,1513,1515,1519,1522,1524,1526,1528,1531,1533,1536,1538,1542,1545,1548],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":20,"high":20,"low":24,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",-0.08,-4.91,11860.8895,127,1.5845,{"date":199,"open":200,"high":20,"low":201,"close":20,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",1.6,1.5804,0.03,1.88,6222.809067,748,1.6034,{"date":208,"open":209,"high":200,"low":210,"close":200,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",1.5974,1.57,0,3437.5745,77,1.5881,{"date":216,"open":200,"high":217,"low":218,"close":200,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",1.62,1.56,-0.01,-0.62,28972.2295,218,1.5879,{"date":225,"open":226,"high":226,"low":218,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",1.61,0.06,3.87,10934.0745,233,1.5949,{"date":233,"open":226,"high":226,"low":24,"close":24,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",-0.04,-2.52,19320.685483,158,1.5941,{"date":240,"open":241,"high":200,"low":242,"close":21,"change":202,"percent_change":243,"volume":244,"transactions":108,"vwap":245},"2026-09-25",1.565,1.53,1.92,15481.5745,1.5784,{"date":247,"open":248,"high":248,"low":24,"close":218,"change":211,"percent_change":211,"volume":249,"transactions":250,"vwap":251},"2026-09-24",1.6199,14174.809067,121,1.5756,{"date":253,"open":254,"high":255,"low":24,"close":218,"change":219,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",1.5938,1.5985,-0.64,8567.5745,125,1.563,{"date":261,"open":262,"high":217,"low":210,"close":210,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",1.575,0.05,3.29,48241.5745,236,1.5932,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":234,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",1.58,1.52,-2.56,7286.435867,117,1.5426,{"date":277,"open":218,"high":278,"low":242,"close":218,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",1.5799,0.01,0.65,11385.5745,111,1.5526,{"date":285,"open":286,"high":21,"low":287,"close":24,"change":211,"percent_change":211,"volume":288,"transactions":289,"vwap":290},"2026-09-17",1.555,1.5017,18692.365101,232,1.558,{"date":292,"open":226,"high":293,"low":271,"close":24,"change":234,"percent_change":235,"volume":294,"transactions":295,"vwap":296},"2026-09-16",1.6278,56200.420654,543,1.5689,{"date":298,"open":299,"high":22,"low":210,"close":21,"change":300,"percent_change":301,"volume":302,"transactions":274,"vwap":303},"2026-09-15",1.6101,-0.03,-1.85,5801.28783,1.6085,{"date":305,"open":262,"high":217,"low":262,"close":217,"change":219,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",-0.61,11026.854035,156,1.603,{"date":311,"open":312,"high":313,"low":24,"close":20,"change":314,"percent_change":31,"volume":315,"transactions":316,"vwap":317},"2026-09-11",1.615,1.655,0.02,59479.7527,335,1.629,{"date":319,"open":200,"high":226,"low":270,"close":226,"change":202,"percent_change":183,"volume":320,"transactions":321,"vwap":322},"2026-09-10",8334.2597,208,1.5942,{"date":324,"open":22,"high":22,"low":218,"close":270,"change":279,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",0.64,5414.7527,106,1.5864,{"date":330,"open":270,"high":331,"low":218,"close":210,"change":300,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",1.628,-1.88,5991.7527,162,1.5863,{"date":337,"open":200,"high":217,"low":338,"close":200,"change":279,"percent_change":339,"volume":340,"transactions":179,"vwap":341},"2026-09-04",1.5574,0.63,39189.378169,1.5953,{"date":343,"open":344,"high":21,"low":271,"close":21,"change":227,"percent_change":345,"volume":346,"transactions":347,"vwap":218},"2026-09-03",1.54,3.92,12408.7527,115,{"date":349,"open":344,"high":350,"low":242,"close":242,"change":234,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.5999,-2.55,9821.7527,529,1.5441,{"date":356,"open":286,"high":200,"low":24,"close":210,"change":314,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",1.29,27671.7527,483,1.5829,{"date":362,"open":242,"high":363,"low":242,"close":24,"change":219,"percent_change":256,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.5769,6047.132106,163,1.5551,{"date":368,"open":218,"high":218,"low":271,"close":218,"change":314,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",1.3,8600.7561,108,1.5349,{"date":374,"open":242,"high":210,"low":242,"close":344,"change":300,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",-1.91,7943.7604,95,1.548,{"date":380,"open":344,"high":381,"low":344,"close":210,"change":314,"percent_change":357,"volume":382,"transactions":383,"vwap":384},"2026-08-26",1.5834,15482.9702,249,1.5612,{"date":386,"open":24,"high":210,"low":344,"close":24,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",-0.005,-0.32,12724.9065,377,1.5519,{"date":393,"open":210,"high":394,"low":242,"close":286,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-24",1.585,-0.015,-0.96,16304.7527,151,1.5622,{"date":401,"open":24,"high":210,"low":344,"close":210,"change":279,"percent_change":325,"volume":402,"transactions":230,"vwap":403},"2026-08-21",29612.7527,1.5517,{"date":405,"open":271,"high":218,"low":406,"close":218,"change":157,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",1.48,2.63,32103.7242,192,1.5069,{"date":412,"open":413,"high":278,"low":414,"close":271,"change":279,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-19",1.545,1.51,0.66,26909.0047,642,1.5434,{"date":420,"open":271,"high":413,"low":414,"close":414,"change":219,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-18",-0.66,18115.7527,167,1.5228,{"date":426,"open":270,"high":270,"low":271,"close":271,"change":300,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-17",-1.94,14653.170525,220,1.5522,{"date":432,"open":24,"high":270,"low":242,"close":24,"change":279,"percent_change":280,"volume":433,"transactions":434,"vwap":435},"2026-08-14",17668.8356,241,1.5469,{"date":437,"open":242,"high":438,"low":271,"close":344,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-13",1.5819,-0.02,-1.28,9646.512565,155,1.5459,{"date":445,"open":271,"high":210,"low":414,"close":218,"change":395,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-12",-0.95,14805.444147,251,1.5507,{"date":451,"open":413,"high":262,"low":413,"close":262,"change":387,"percent_change":388,"volume":452,"transactions":453,"vwap":454},"2026-08-11",11675.0313,204,1.5604,{"date":456,"open":457,"high":458,"low":24,"close":270,"change":219,"percent_change":459,"volume":460,"transactions":266,"vwap":461},"2026-08-10",1.5801,1.5933,-0.63,18372.995967,1.5716,{"date":463,"open":217,"high":217,"low":218,"close":21,"change":300,"percent_change":301,"volume":464,"transactions":442,"vwap":465},"2026-08-07",18587.787704,1.5728,{"date":467,"open":200,"high":217,"low":24,"close":217,"change":314,"percent_change":468,"volume":469,"transactions":470,"vwap":438},"2026-08-06",1.25,23598.3758,161,{"date":472,"open":473,"high":474,"low":200,"close":200,"change":211,"percent_change":211,"volume":475,"transactions":476,"vwap":477},"2026-08-05",1.6116,1.625,7416.990919,101,1.6048,{"date":479,"open":480,"high":480,"low":200,"close":200,"change":481,"percent_change":482,"volume":483,"transactions":108,"vwap":484},"2026-08-04",1.635,-0.05,-3.03,15908.8828,1.6205,{"date":486,"open":22,"high":487,"low":20,"close":487,"change":202,"percent_change":488,"volume":489,"transactions":490,"vwap":22},"2026-08-03",1.65,1.85,18947.244221,186,{"date":492,"open":226,"high":22,"low":493,"close":217,"change":219,"percent_change":306,"volume":494,"transactions":495,"vwap":496},"2026-07-31",1.605,24758.1354,207,1.6232,{"date":498,"open":22,"high":22,"low":226,"close":20,"change":219,"percent_change":306,"volume":499,"transactions":453,"vwap":20},"2026-07-30",15728.1354,{"date":501,"open":226,"high":22,"low":226,"close":22,"change":279,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-29",0.61,19937.0354,240,1.5833,{"date":507,"open":21,"high":22,"low":21,"close":20,"change":202,"percent_change":203,"volume":508,"transactions":509,"vwap":510},"2026-07-28",22845.048938,273,1.6195,{"date":512,"open":226,"high":248,"low":270,"close":200,"change":211,"percent_change":211,"volume":513,"transactions":514,"vwap":255},"2026-07-27",9425.294492,109,{"date":516,"open":217,"high":20,"low":200,"close":200,"change":300,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-24",-1.84,40115.733052,160,1.6148,{"date":522,"open":218,"high":22,"low":24,"close":20,"change":227,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-23",3.82,89831.345279,485,1.6037,{"date":528,"open":529,"high":262,"low":529,"close":210,"change":263,"percent_change":264,"volume":530,"transactions":531,"vwap":384},"2026-07-22",1.5,66478.2704,615,{"date":533,"open":534,"high":242,"low":535,"close":271,"change":227,"percent_change":536,"volume":537,"transactions":538,"vwap":529},"2026-07-21",1.47,1.46,4.11,118456.1354,826,{"date":540,"open":406,"high":541,"low":542,"close":535,"change":300,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-20",1.49,1.45,-2.01,36734.882,946,1.4652,{"date":548,"open":535,"high":541,"low":542,"close":541,"change":314,"percent_change":549,"volume":550,"transactions":9,"vwap":541},"2026-07-17",1.36,61700,{"date":552,"open":535,"high":406,"low":535,"close":534,"change":219,"percent_change":553,"volume":554,"transactions":9,"vwap":534},"2026-07-16",-0.68,5600,{"date":556,"open":406,"high":406,"low":534,"close":406,"change":279,"percent_change":557,"volume":558,"transactions":9,"vwap":406},"2026-07-15",0.68,5300,{"date":560,"open":406,"high":406,"low":535,"close":534,"change":314,"percent_change":561,"volume":562,"transactions":9,"vwap":534},"2026-07-14",1.38,3700,{"date":564,"open":535,"high":534,"low":565,"close":542,"change":279,"percent_change":566,"volume":567,"transactions":9,"vwap":542},"2026-07-13",1.44,0.69,8500,{"date":569,"open":542,"high":542,"low":570,"close":565,"change":300,"percent_change":571,"volume":572,"transactions":9,"vwap":565},"2026-07-10",1.43,-2.04,30700,{"date":574,"open":570,"high":534,"low":570,"close":534,"change":279,"percent_change":557,"volume":575,"transactions":9,"vwap":534},"2026-07-09",12800,{"date":577,"open":535,"high":535,"low":565,"close":535,"change":157,"percent_change":578,"volume":579,"transactions":9,"vwap":535},"2026-07-08",2.82,47100,{"date":581,"open":535,"high":541,"low":582,"close":583,"change":481,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-07-07",1.4,1.42,-3.4,333400,{"date":587,"open":541,"high":541,"low":535,"close":534,"change":439,"percent_change":588,"volume":589,"transactions":9,"vwap":534},"2026-07-06",-1.34,10300,{"date":591,"open":541,"high":541,"low":534,"close":541,"change":314,"percent_change":549,"volume":592,"transactions":9,"vwap":541},"2026-07-02",13200,{"date":594,"open":541,"high":541,"low":535,"close":534,"change":211,"percent_change":211,"volume":595,"transactions":9,"vwap":534},"2026-07-01",1800,{"date":597,"open":534,"high":541,"low":534,"close":534,"change":439,"percent_change":588,"volume":598,"transactions":9,"vwap":534},"2026-06-30",20600,{"date":600,"open":535,"high":529,"low":535,"close":541,"change":219,"percent_change":601,"volume":602,"transactions":9,"vwap":541},"2026-06-29",-0.67,23000,{"date":604,"open":534,"high":529,"low":542,"close":529,"change":263,"percent_change":605,"volume":606,"transactions":9,"vwap":529},"2026-06-26",3.45,69900,{"date":608,"open":535,"high":534,"low":542,"close":542,"change":439,"percent_change":609,"volume":610,"transactions":9,"vwap":542},"2026-06-25",-1.36,52200,{"date":612,"open":406,"high":529,"low":534,"close":534,"change":300,"percent_change":613,"volume":614,"transactions":9,"vwap":534},"2026-06-24",-2,9200,{"date":616,"open":542,"high":529,"low":565,"close":529,"change":314,"percent_change":617,"volume":618,"transactions":9,"vwap":529},"2026-06-23",1.35,120700,{"date":620,"open":534,"high":529,"low":535,"close":406,"change":279,"percent_change":557,"volume":621,"transactions":9,"vwap":406},"2026-06-22",19900,{"date":623,"open":406,"high":529,"low":542,"close":534,"change":439,"percent_change":588,"volume":624,"transactions":9,"vwap":534},"2026-06-18",84800,{"date":626,"open":541,"high":541,"low":534,"close":541,"change":314,"percent_change":549,"volume":627,"transactions":9,"vwap":541},"2026-06-17",14700,{"date":629,"open":406,"high":541,"low":535,"close":534,"change":219,"percent_change":553,"volume":630,"transactions":9,"vwap":534},"2026-06-16",12500,{"date":632,"open":271,"high":271,"low":406,"close":406,"change":219,"percent_change":601,"volume":633,"transactions":9,"vwap":406},"2026-06-15",13000,{"date":635,"open":406,"high":414,"low":534,"close":541,"change":219,"percent_change":601,"volume":636,"transactions":9,"vwap":541},"2026-06-12",60200,{"date":638,"open":406,"high":529,"low":406,"close":529,"change":279,"percent_change":639,"volume":621,"transactions":9,"vwap":529},"2026-06-11",0.67,{"date":641,"open":534,"high":529,"low":535,"close":541,"change":202,"percent_change":642,"volume":643,"transactions":9,"vwap":541},"2026-06-10",2.05,24200,{"date":645,"open":406,"high":406,"low":535,"close":535,"change":300,"percent_change":543,"volume":627,"transactions":9,"vwap":535},"2026-06-09",{"date":647,"open":535,"high":541,"low":542,"close":541,"change":314,"percent_change":549,"volume":648,"transactions":9,"vwap":541},"2026-06-08",8600,{"date":650,"open":542,"high":541,"low":542,"close":534,"change":439,"percent_change":588,"volume":651,"transactions":9,"vwap":534},"2026-06-05",24400,{"date":653,"open":406,"high":541,"low":406,"close":541,"change":219,"percent_change":601,"volume":654,"transactions":9,"vwap":541},"2026-06-04",31400,{"date":656,"open":529,"high":529,"low":535,"close":529,"change":314,"percent_change":617,"volume":657,"transactions":9,"vwap":529},"2026-06-03",35500,{"date":659,"open":541,"high":529,"low":406,"close":406,"change":279,"percent_change":557,"volume":660,"transactions":9,"vwap":406},"2026-06-02",31300,{"date":662,"open":271,"high":271,"low":534,"close":534,"change":219,"percent_change":553,"volume":657,"transactions":9,"vwap":534},"2026-06-01",{"date":664,"open":406,"high":529,"low":406,"close":406,"change":219,"percent_change":601,"volume":665,"transactions":9,"vwap":406},"2026-05-29",21900,{"date":667,"open":271,"high":271,"low":406,"close":541,"change":219,"percent_change":601,"volume":668,"transactions":9,"vwap":541},"2026-05-28",20500,{"date":670,"open":534,"high":529,"low":534,"close":529,"change":279,"percent_change":639,"volume":671,"transactions":9,"vwap":529},"2026-05-27",21000,{"date":673,"open":529,"high":414,"low":406,"close":541,"change":219,"percent_change":601,"volume":674,"transactions":9,"vwap":541},"2026-05-26",116900,{"date":676,"open":406,"high":529,"low":534,"close":529,"change":314,"percent_change":617,"volume":668,"transactions":9,"vwap":529},"2026-05-22",{"date":678,"open":406,"high":541,"low":534,"close":406,"change":439,"percent_change":679,"volume":680,"transactions":9,"vwap":406},"2026-05-21",-1.33,13700,{"date":682,"open":406,"high":529,"low":534,"close":529,"change":202,"percent_change":683,"volume":684,"transactions":9,"vwap":529},"2026-05-20",2.04,39000,{"date":686,"open":542,"high":406,"low":542,"close":534,"change":279,"percent_change":557,"volume":687,"transactions":9,"vwap":534},"2026-05-19",17800,{"date":689,"open":406,"high":406,"low":535,"close":535,"change":439,"percent_change":690,"volume":691,"transactions":9,"vwap":535},"2026-05-18",-1.35,37500,{"date":693,"open":534,"high":541,"low":534,"close":406,"change":439,"percent_change":679,"volume":694,"transactions":9,"vwap":406},"2026-05-15",21100,{"date":696,"open":534,"high":414,"low":534,"close":529,"change":202,"percent_change":683,"volume":697,"transactions":9,"vwap":529},"2026-05-14",125800,{"date":699,"open":534,"high":414,"low":534,"close":534,"change":211,"percent_change":211,"volume":700,"transactions":9,"vwap":534},"2026-05-13",118500,{"date":702,"open":406,"high":406,"low":534,"close":534,"change":211,"percent_change":211,"volume":703,"transactions":9,"vwap":534},"2026-05-12",55800,{"date":705,"open":534,"high":529,"low":535,"close":534,"change":211,"percent_change":211,"volume":706,"transactions":9,"vwap":534},"2026-05-11",54000,{"date":708,"open":534,"high":414,"low":535,"close":534,"change":439,"percent_change":588,"volume":709,"transactions":9,"vwap":534},"2026-05-08",109200,{"date":711,"open":529,"high":242,"low":406,"close":541,"change":439,"percent_change":712,"volume":713,"transactions":9,"vwap":541},"2026-05-07",-1.32,110400,{"date":715,"open":583,"high":716,"low":583,"close":414,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":414},"2026-05-06",1.67,0.07,4.86,1072500,{"date":721,"open":542,"high":534,"low":583,"close":565,"change":211,"percent_change":211,"volume":722,"transactions":9,"vwap":565},"2026-05-05",97900,{"date":724,"open":535,"high":534,"low":725,"close":565,"change":439,"percent_change":726,"volume":727,"transactions":9,"vwap":565},"2026-05-04",1.41,-1.37,59100,{"date":729,"open":542,"high":529,"low":570,"close":535,"change":279,"percent_change":566,"volume":730,"transactions":9,"vwap":535},"2026-05-01",89000,{"date":732,"open":733,"high":541,"low":549,"close":542,"change":25,"percent_change":734,"volume":735,"transactions":9,"vwap":542},"2026-04-30",1.37,5.84,257800,{"date":737,"open":549,"high":582,"low":617,"close":733,"change":211,"percent_change":211,"volume":738,"transactions":9,"vwap":733},"2026-04-29",124800,{"date":740,"open":570,"high":570,"low":617,"close":733,"change":193,"percent_change":741,"volume":742,"transactions":9,"vwap":733},"2026-04-28",-5.52,233700,{"date":744,"open":565,"high":541,"low":582,"close":542,"change":439,"percent_change":609,"volume":745,"transactions":9,"vwap":542},"2026-04-27",776600,{"date":747,"open":748,"high":30,"low":749,"close":534,"change":279,"percent_change":557,"volume":750,"transactions":9,"vwap":534},"2026-04-24",1.68,1.27,27236600,{"date":752,"open":565,"high":242,"low":565,"close":535,"change":211,"percent_change":211,"volume":753,"transactions":9,"vwap":535},"2026-04-23",307800,{"date":755,"open":535,"high":406,"low":565,"close":535,"change":211,"percent_change":211,"volume":756,"transactions":9,"vwap":535},"2026-04-22",5200,{"date":758,"open":534,"high":406,"low":565,"close":535,"change":314,"percent_change":759,"volume":760,"transactions":9,"vwap":535},"2026-04-21",1.39,2400,{"date":762,"open":534,"high":541,"low":565,"close":565,"change":763,"percent_change":764,"volume":575,"transactions":9,"vwap":565},"2026-04-20",-0.06,-4,{"date":766,"open":535,"high":529,"low":582,"close":529,"change":157,"percent_change":767,"volume":768,"transactions":9,"vwap":529},"2026-04-17",2.74,58600,{"date":770,"open":582,"high":535,"low":582,"close":535,"change":202,"percent_change":771,"volume":772,"transactions":9,"vwap":535},"2026-04-16",2.1,11900,{"date":774,"open":561,"high":542,"low":561,"close":570,"change":202,"percent_change":775,"volume":776,"transactions":9,"vwap":570},"2026-04-15",2.14,16700,{"date":778,"open":534,"high":406,"low":779,"close":582,"change":763,"percent_change":780,"volume":781,"transactions":9,"vwap":582},"2026-04-14",1.33,-4.11,189900,{"date":783,"open":542,"high":534,"low":561,"close":535,"change":157,"percent_change":578,"volume":784,"transactions":9,"vwap":535},"2026-04-13",8300,{"date":786,"open":570,"high":542,"low":725,"close":583,"change":279,"percent_change":787,"volume":788,"transactions":9,"vwap":583},"2026-04-10",0.71,5400,{"date":790,"open":791,"high":535,"low":791,"close":725,"change":211,"percent_change":211,"volume":792,"transactions":9,"vwap":725},"2026-04-09",1.31,14000,{"date":794,"open":570,"high":534,"low":725,"close":725,"change":193,"percent_change":795,"volume":567,"transactions":9,"vwap":725},"2026-04-08",-5.37,{"date":797,"open":565,"high":541,"low":725,"close":541,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":541},"2026-04-07",0.09,6.43,7500,{"date":802,"open":534,"high":534,"low":582,"close":582,"change":193,"percent_change":803,"volume":804,"transactions":9,"vwap":582},"2026-04-06",-5.41,15400,{"date":806,"open":542,"high":414,"low":725,"close":406,"change":314,"percent_change":733,"volume":807,"transactions":9,"vwap":406},"2026-04-02",6000,{"date":809,"open":541,"high":541,"low":542,"close":535,"change":314,"percent_change":759,"volume":810,"transactions":9,"vwap":535},"2026-04-01",8700,{"date":812,"open":582,"high":529,"low":759,"close":565,"change":211,"percent_change":211,"volume":813,"transactions":9,"vwap":565},"2026-03-31",24900,{"date":815,"open":541,"high":414,"low":565,"close":565,"change":439,"percent_change":726,"volume":804,"transactions":9,"vwap":565},"2026-03-30",{"date":817,"open":582,"high":541,"low":582,"close":535,"change":219,"percent_change":553,"volume":818,"transactions":9,"vwap":535},"2026-03-27",4800,{"date":820,"open":534,"high":529,"low":570,"close":534,"change":211,"percent_change":211,"volume":821,"transactions":9,"vwap":534},"2026-03-26",1300,{"date":823,"open":565,"high":406,"low":725,"close":534,"change":314,"percent_change":561,"volume":824,"transactions":9,"vwap":534},"2026-03-25",8000,{"date":826,"open":542,"high":414,"low":542,"close":542,"change":300,"percent_change":827,"volume":828,"transactions":9,"vwap":542},"2026-03-24",-2.03,62900,{"date":830,"open":542,"high":529,"low":542,"close":406,"change":263,"percent_change":831,"volume":832,"transactions":9,"vwap":406},"2026-03-23",3.5,12000,{"date":834,"open":271,"high":271,"low":570,"close":570,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":570},"2026-03-20",-0.09,-5.92,138200,{"date":839,"open":414,"high":271,"low":534,"close":271,"change":219,"percent_change":840,"volume":841,"transactions":9,"vwap":271},"2026-03-19",-0.65,34700,{"date":843,"open":529,"high":24,"low":534,"close":242,"change":263,"percent_change":844,"volume":845,"transactions":9,"vwap":242},"2026-03-18",3.38,100800,{"date":847,"open":542,"high":529,"low":542,"close":406,"change":202,"percent_change":848,"volume":849,"transactions":9,"vwap":406},"2026-03-17",2.07,51100,{"date":851,"open":565,"high":541,"low":570,"close":542,"change":234,"percent_change":852,"volume":853,"transactions":9,"vwap":542},"2026-03-16",-2.68,12600,{"date":855,"open":582,"high":541,"low":582,"close":541,"change":211,"percent_change":211,"volume":856,"transactions":9,"vwap":541},"2026-03-13",10700,{"date":858,"open":406,"high":541,"low":542,"close":541,"change":227,"percent_change":859,"volume":860,"transactions":9,"vwap":541},"2026-03-12",4.2,20700,{"date":862,"open":582,"high":406,"low":759,"close":570,"change":279,"percent_change":863,"volume":864,"transactions":9,"vwap":570},"2026-03-11",0.7,8900,{"date":866,"open":549,"high":529,"low":549,"close":583,"change":234,"percent_change":867,"volume":868,"transactions":9,"vwap":583},"2026-03-10",-2.74,36000,{"date":870,"open":541,"high":529,"low":583,"close":535,"change":439,"percent_change":690,"volume":871,"transactions":9,"vwap":535},"2026-03-09",23600,{"date":873,"open":534,"high":406,"low":570,"close":406,"change":314,"percent_change":733,"volume":874,"transactions":9,"vwap":406},"2026-03-06",7200,{"date":876,"open":406,"high":529,"low":535,"close":535,"change":300,"percent_change":543,"volume":877,"transactions":9,"vwap":535},"2026-03-05",19700,{"date":879,"open":534,"high":529,"low":570,"close":541,"change":314,"percent_change":549,"volume":880,"transactions":9,"vwap":541},"2026-03-04",28200,{"date":882,"open":541,"high":529,"low":565,"close":534,"change":300,"percent_change":613,"volume":883,"transactions":9,"vwap":534},"2026-03-03",10400,{"date":885,"open":406,"high":529,"low":534,"close":529,"change":314,"percent_change":617,"volume":886,"transactions":9,"vwap":529},"2026-03-02",27400,{"date":888,"open":542,"high":541,"low":565,"close":406,"change":314,"percent_change":733,"volume":889,"transactions":9,"vwap":406},"2026-02-27",9600,{"date":891,"open":534,"high":541,"low":542,"close":535,"change":439,"percent_change":690,"volume":892,"transactions":9,"vwap":535},"2026-02-26",6400,{"date":894,"open":535,"high":529,"low":535,"close":406,"change":314,"percent_change":733,"volume":810,"transactions":9,"vwap":406},"2026-02-25",{"date":896,"open":542,"high":529,"low":565,"close":535,"change":211,"percent_change":211,"volume":897,"transactions":9,"vwap":535},"2026-02-24",6800,{"date":899,"open":535,"high":534,"low":583,"close":535,"change":211,"percent_change":211,"volume":900,"transactions":9,"vwap":535},"2026-02-23",32800,{"date":902,"open":541,"high":529,"low":570,"close":535,"change":234,"percent_change":903,"volume":904,"transactions":9,"vwap":535},"2026-02-20",-2.67,15300,{"date":906,"open":541,"high":529,"low":406,"close":529,"change":314,"percent_change":617,"volume":907,"transactions":9,"vwap":529},"2026-02-19",14500,{"date":909,"open":582,"high":406,"low":759,"close":406,"change":227,"percent_change":910,"volume":911,"transactions":9,"vwap":406},"2026-02-18",4.23,60600,{"date":913,"open":406,"high":529,"low":583,"close":583,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":583},"2026-02-17",-0.07,-4.7,53100,{"date":918,"open":733,"high":541,"low":733,"close":541,"change":717,"percent_change":919,"volume":920,"transactions":9,"vwap":541},"2026-02-13",4.93,69200,{"date":922,"open":617,"high":583,"low":923,"close":583,"change":798,"percent_change":924,"volume":925,"transactions":9,"vwap":583},"2026-02-12",1.32,6.77,253900,{"date":927,"open":928,"high":733,"low":928,"close":779,"change":227,"percent_change":929,"volume":930,"transactions":9,"vwap":779},"2026-02-11",1.28,4.72,214800,{"date":932,"open":749,"high":923,"low":749,"close":749,"change":211,"percent_change":211,"volume":933,"transactions":9,"vwap":749},"2026-02-10",36300,{"date":935,"open":468,"high":369,"low":31,"close":749,"change":211,"percent_change":211,"volume":936,"transactions":9,"vwap":749},"2026-02-09",42000,{"date":938,"open":357,"high":939,"low":749,"close":749,"change":234,"percent_change":940,"volume":941,"transactions":9,"vwap":749},"2026-02-06",1.34,-3.05,40300,{"date":943,"open":369,"high":549,"low":357,"close":791,"change":211,"percent_change":211,"volume":800,"transactions":9,"vwap":791},"2026-02-05",{"date":945,"open":779,"high":733,"low":946,"close":791,"change":279,"percent_change":947,"volume":948,"transactions":9,"vwap":791},"2026-02-04",1.26,0.77,53900,{"date":950,"open":791,"high":779,"low":369,"close":369,"change":211,"percent_change":211,"volume":951,"transactions":9,"vwap":369},"2026-02-03",13800,{"date":953,"open":561,"high":561,"low":369,"close":369,"change":219,"percent_change":954,"volume":955,"transactions":9,"vwap":369},"2026-02-02",-0.76,31200,{"date":957,"open":369,"high":549,"low":369,"close":791,"change":300,"percent_change":958,"volume":959,"transactions":9,"vwap":791},"2026-01-30",-2.24,7800,{"date":961,"open":369,"high":939,"low":357,"close":939,"change":314,"percent_change":271,"volume":962,"transactions":9,"vwap":939},"2026-01-29",8800,{"date":964,"open":369,"high":923,"low":928,"close":923,"change":279,"percent_change":965,"volume":966,"transactions":9,"vwap":923},"2026-01-28",0.76,39100,{"date":968,"open":779,"high":779,"low":369,"close":791,"change":279,"percent_change":947,"volume":969,"transactions":9,"vwap":791},"2026-01-27",67200,{"date":971,"open":549,"high":549,"low":369,"close":369,"change":219,"percent_change":954,"volume":972,"transactions":9,"vwap":369},"2026-01-26",29500,{"date":974,"open":779,"high":549,"low":369,"close":791,"change":300,"percent_change":958,"volume":657,"transactions":9,"vwap":791},"2026-01-23",{"date":976,"open":923,"high":939,"low":791,"close":939,"change":202,"percent_change":977,"volume":880,"transactions":9,"vwap":939},"2026-01-22",2.29,{"date":979,"open":791,"high":617,"low":791,"close":791,"change":211,"percent_change":211,"volume":980,"transactions":9,"vwap":791},"2026-01-21",26800,{"date":982,"open":923,"high":923,"low":791,"close":791,"change":439,"percent_change":983,"volume":984,"transactions":9,"vwap":791},"2026-01-20",-1.5,9100,{"date":986,"open":779,"high":549,"low":791,"close":779,"change":314,"percent_change":242,"volume":987,"transactions":9,"vwap":779},"2026-01-16",42100,{"date":989,"open":779,"high":779,"low":791,"close":791,"change":439,"percent_change":983,"volume":990,"transactions":9,"vwap":791},"2026-01-15",5100,{"date":992,"open":779,"high":779,"low":791,"close":779,"change":314,"percent_change":242,"volume":680,"transactions":9,"vwap":779},"2026-01-14",{"date":994,"open":791,"high":779,"low":791,"close":791,"change":211,"percent_change":211,"volume":995,"transactions":9,"vwap":791},"2026-01-13",26700,{"date":997,"open":369,"high":779,"low":357,"close":791,"change":279,"percent_change":947,"volume":624,"transactions":9,"vwap":791},"2026-01-12",{"date":999,"open":791,"high":779,"low":369,"close":369,"change":234,"percent_change":1000,"volume":1001,"transactions":9,"vwap":369},"2026-01-09",-2.99,33100,{"date":1003,"open":791,"high":583,"low":369,"close":939,"change":314,"percent_change":271,"volume":1004,"transactions":9,"vwap":939},"2026-01-08",63900,{"date":1006,"open":791,"high":725,"low":791,"close":923,"change":314,"percent_change":344,"volume":1007,"transactions":9,"vwap":923},"2026-01-07",20300,{"date":1009,"open":923,"high":549,"low":369,"close":369,"change":219,"percent_change":954,"volume":1010,"transactions":9,"vwap":369},"2026-01-06",3200,{"date":1012,"open":369,"high":923,"low":369,"close":791,"change":211,"percent_change":211,"volume":807,"transactions":9,"vwap":791},"2026-01-05",{"date":1014,"open":791,"high":923,"low":928,"close":791,"change":211,"percent_change":211,"volume":1015,"transactions":9,"vwap":791},"2026-01-02",26900,{"date":1017,"open":369,"high":923,"low":357,"close":791,"change":219,"percent_change":954,"volume":1018,"transactions":9,"vwap":791},"2025-12-31",25000,{"date":1020,"open":923,"high":779,"low":369,"close":923,"change":219,"percent_change":1021,"volume":654,"transactions":9,"vwap":923},"2025-12-30",-0.75,{"date":1023,"open":923,"high":779,"low":923,"close":779,"change":211,"percent_change":211,"volume":1024,"transactions":9,"vwap":779},"2025-12-29",5500,{"date":1026,"open":923,"high":779,"low":923,"close":779,"change":211,"percent_change":211,"volume":1027,"transactions":9,"vwap":779},"2025-12-26",14200,{"date":1029,"open":923,"high":617,"low":923,"close":779,"change":279,"percent_change":965,"volume":1030,"transactions":9,"vwap":779},"2025-12-24",5000,{"date":1032,"open":779,"high":583,"low":923,"close":923,"change":219,"percent_change":1021,"volume":1033,"transactions":9,"vwap":923},"2025-12-23",16100,{"date":1035,"open":923,"high":733,"low":923,"close":779,"change":279,"percent_change":965,"volume":1036,"transactions":9,"vwap":779},"2025-12-22",11500,{"date":1038,"open":582,"high":582,"low":923,"close":923,"change":300,"percent_change":1039,"volume":904,"transactions":9,"vwap":923},"2025-12-19",-2.22,{"date":1041,"open":561,"high":582,"low":617,"close":617,"change":314,"percent_change":529,"volume":1042,"transactions":9,"vwap":617},"2025-12-18",60000,{"date":1044,"open":779,"high":617,"low":923,"close":779,"change":211,"percent_change":211,"volume":687,"transactions":9,"vwap":779},"2025-12-17",{"date":1046,"open":733,"high":570,"low":779,"close":779,"change":193,"percent_change":1047,"volume":792,"transactions":9,"vwap":779},"2025-12-16",-5.67,{"date":1049,"open":759,"high":570,"low":733,"close":725,"change":263,"percent_change":1050,"volume":818,"transactions":9,"vwap":725},"2025-12-15",3.68,{"date":1052,"open":733,"high":542,"low":549,"close":549,"change":835,"percent_change":1053,"volume":1054,"transactions":9,"vwap":549},"2025-12-12",-6.21,10900,{"date":1056,"open":565,"high":535,"low":582,"close":542,"change":717,"percent_change":1057,"volume":1058,"transactions":9,"vwap":542},"2025-12-11",5.07,22600,{"date":1060,"open":582,"high":542,"low":561,"close":561,"change":439,"percent_change":1061,"volume":1024,"transactions":9,"vwap":561},"2025-12-10",-1.43,{"date":1063,"open":535,"high":535,"low":733,"close":582,"change":481,"percent_change":1064,"volume":1065,"transactions":9,"vwap":582},"2025-12-09",-3.45,4300,{"date":1067,"open":535,"high":535,"low":582,"close":542,"change":314,"percent_change":582,"volume":1068,"transactions":9,"vwap":542},"2025-12-08",4400,{"date":1070,"open":570,"high":406,"low":725,"close":570,"change":219,"percent_change":1071,"volume":1072,"transactions":9,"vwap":570},"2025-12-05",-0.69,4700,{"date":1074,"open":406,"high":529,"low":565,"close":565,"change":481,"percent_change":1075,"volume":1076,"transactions":9,"vwap":565},"2025-12-04",-3.36,52300,{"date":1078,"open":582,"high":541,"low":549,"close":541,"change":798,"percent_change":799,"volume":1079,"transactions":9,"vwap":541},"2025-12-03",26100,{"date":1081,"open":583,"high":542,"low":582,"close":582,"change":211,"percent_change":211,"volume":1082,"transactions":9,"vwap":582},"2025-12-02",4600,{"date":1084,"open":242,"high":242,"low":617,"close":582,"change":202,"percent_change":1085,"volume":1086,"transactions":9,"vwap":582},"2025-12-01",2.19,2000,{"date":1088,"open":535,"high":535,"low":733,"close":733,"change":234,"percent_change":1089,"volume":1090,"transactions":9,"vwap":733},"2025-11-28",-2.84,700,{"date":1092,"open":414,"high":414,"low":725,"close":725,"change":157,"percent_change":1093,"volume":897,"transactions":9,"vwap":725},"2025-11-26",2.92,{"date":1095,"open":406,"high":406,"low":779,"close":733,"change":202,"percent_change":1096,"volume":1097,"transactions":9,"vwap":733},"2025-11-25",2.24,3600,{"date":1099,"open":617,"high":565,"low":369,"close":939,"change":1100,"percent_change":1101,"volume":680,"transactions":9,"vwap":939},"2025-11-24",-0.1,-6.94,{"date":1103,"open":583,"high":406,"low":583,"close":565,"change":234,"percent_change":1104,"volume":1105,"transactions":9,"vwap":565},"2025-11-21",-2.7,900,{"date":1107,"open":570,"high":406,"low":583,"close":406,"change":263,"percent_change":831,"volume":889,"transactions":9,"vwap":406},"2025-11-20",{"date":1109,"open":570,"high":542,"low":570,"close":570,"change":219,"percent_change":1071,"volume":1072,"transactions":9,"vwap":570},"2025-11-19",{"date":1111,"open":570,"high":542,"low":570,"close":565,"change":279,"percent_change":863,"volume":1112,"transactions":9,"vwap":565},"2025-11-18",800,{"date":1114,"open":534,"high":541,"low":570,"close":570,"change":211,"percent_change":211,"volume":984,"transactions":9,"vwap":570},"2025-11-17",{"date":1116,"open":535,"high":535,"low":570,"close":570,"change":763,"percent_change":1117,"volume":821,"transactions":9,"vwap":570},"2025-11-14",-4.03,{"date":1119,"open":242,"high":242,"low":570,"close":541,"change":234,"percent_change":1120,"volume":1121,"transactions":9,"vwap":541},"2025-11-13",-2.61,1200,{"date":1123,"open":242,"high":242,"low":242,"close":242,"change":211,"percent_change":211,"volume":1124,"transactions":9,"vwap":242},"2025-11-12",600,{"date":1126,"open":535,"high":242,"low":535,"close":242,"change":25,"percent_change":1127,"volume":181,"transactions":9,"vwap":242},"2025-11-11",5.52,{"date":1129,"open":542,"high":534,"low":570,"close":542,"change":300,"percent_change":827,"volume":1130,"transactions":9,"vwap":542},"2025-11-10",18100,{"date":1132,"open":534,"high":406,"low":583,"close":406,"change":211,"percent_change":211,"volume":1086,"transactions":9,"vwap":406},"2025-11-07",{"date":1134,"open":529,"high":529,"low":534,"close":406,"change":481,"percent_change":1135,"volume":1112,"transactions":9,"vwap":406},"2025-11-06",-3.27,{"date":1137,"open":541,"high":242,"low":535,"close":242,"change":202,"percent_change":1138,"volume":1139,"transactions":9,"vwap":242},"2025-11-05",2,17000,{"date":1141,"open":414,"high":414,"low":534,"close":529,"change":439,"percent_change":712,"volume":1142,"transactions":9,"vwap":529},"2025-11-04",11100,{"date":1144,"open":414,"high":271,"low":406,"close":271,"change":314,"percent_change":779,"volume":554,"transactions":9,"vwap":271},"2025-11-03",{"date":1146,"open":270,"high":270,"low":529,"close":529,"change":763,"percent_change":1147,"volume":1148,"transactions":9,"vwap":529},"2025-10-31",-3.85,1100,{"date":1150,"open":529,"high":218,"low":406,"close":218,"change":227,"percent_change":1151,"volume":1152,"transactions":9,"vwap":218},"2025-10-30",4,9700,{"date":1154,"open":271,"high":271,"low":406,"close":529,"change":439,"percent_change":712,"volume":1155,"transactions":9,"vwap":529},"2025-10-29",1900,{"date":1157,"open":271,"high":344,"low":271,"close":271,"change":211,"percent_change":211,"volume":1158,"transactions":9,"vwap":271},"2025-10-28",1500,{"date":1160,"open":541,"high":242,"low":541,"close":271,"change":202,"percent_change":1161,"volume":1162,"transactions":9,"vwap":271},"2025-10-27",2.01,9400,{"date":1164,"open":242,"high":242,"low":541,"close":541,"change":211,"percent_change":211,"volume":1165,"transactions":9,"vwap":541},"2025-10-24",2200,{"date":1167,"open":242,"high":242,"low":406,"close":541,"change":439,"percent_change":712,"volume":1168,"transactions":9,"vwap":541},"2025-10-23",11800,{"date":1170,"open":406,"high":414,"low":406,"close":414,"change":211,"percent_change":211,"volume":1171,"transactions":9,"vwap":414},"2025-10-22",7400,{"date":1173,"open":414,"high":242,"low":529,"close":414,"change":300,"percent_change":1174,"volume":897,"transactions":9,"vwap":414},"2025-10-21",-1.95,{"date":1176,"open":218,"high":218,"low":541,"close":344,"change":227,"percent_change":1177,"volume":1178,"transactions":9,"vwap":344},"2025-10-20",4.05,9500,{"date":1180,"open":541,"high":271,"low":406,"close":406,"change":300,"percent_change":1181,"volume":1165,"transactions":9,"vwap":406},"2025-10-17",-1.99,{"date":1183,"open":344,"high":24,"low":406,"close":414,"change":439,"percent_change":1184,"volume":841,"transactions":9,"vwap":414},"2025-10-16",-1.31,{"date":1186,"open":344,"high":24,"low":414,"close":242,"change":219,"percent_change":840,"volume":813,"transactions":9,"vwap":242},"2025-10-15",{"date":1188,"open":218,"high":218,"low":344,"close":344,"change":211,"percent_change":211,"volume":1165,"transactions":9,"vwap":344},"2025-10-14",{"date":1190,"open":344,"high":210,"low":344,"close":344,"change":439,"percent_change":440,"volume":589,"transactions":9,"vwap":344},"2025-10-13",{"date":1192,"open":344,"high":21,"low":344,"close":218,"change":314,"percent_change":369,"volume":807,"transactions":9,"vwap":218},"2025-10-10",{"date":1194,"open":210,"high":270,"low":344,"close":344,"change":219,"percent_change":840,"volume":1139,"transactions":9,"vwap":344},"2025-10-09",{"date":1196,"open":344,"high":210,"low":344,"close":24,"change":211,"percent_change":211,"volume":1197,"transactions":9,"vwap":24},"2025-10-08",4100,{"date":1199,"open":24,"high":24,"low":344,"close":24,"change":219,"percent_change":256,"volume":614,"transactions":9,"vwap":24},"2025-10-07",{"date":1201,"open":24,"high":218,"low":344,"close":218,"change":219,"percent_change":256,"volume":1197,"transactions":9,"vwap":218},"2025-10-06",{"date":1203,"open":210,"high":210,"low":541,"close":210,"change":717,"percent_change":1204,"volume":1205,"transactions":9,"vwap":210},"2025-10-03",4.67,25200,{"date":1207,"open":541,"high":529,"low":541,"close":529,"change":211,"percent_change":211,"volume":1208,"transactions":9,"vwap":529},"2025-10-02",3300,{"date":1210,"open":529,"high":21,"low":529,"close":529,"change":211,"percent_change":211,"volume":1208,"transactions":9,"vwap":529},"2025-10-01",{"date":1212,"open":344,"high":21,"low":529,"close":529,"change":439,"percent_change":712,"volume":633,"transactions":9,"vwap":529},"2025-09-30",{"date":1214,"open":24,"high":21,"low":529,"close":271,"change":279,"percent_change":415,"volume":648,"transactions":9,"vwap":271},"2025-09-29",{"date":1216,"open":271,"high":344,"low":406,"close":414,"change":211,"percent_change":211,"volume":1217,"transactions":9,"vwap":414},"2025-09-26",85800,{"date":1219,"open":242,"high":24,"low":414,"close":414,"change":300,"percent_change":1174,"volume":1220,"transactions":9,"vwap":414},"2025-09-25",3100,{"date":1222,"open":242,"high":24,"low":414,"close":344,"change":279,"percent_change":280,"volume":1223,"transactions":9,"vwap":344},"2025-09-24",7900,{"date":1225,"open":242,"high":210,"low":242,"close":242,"change":219,"percent_change":840,"volume":1226,"transactions":9,"vwap":242},"2025-09-23",49600,{"date":1228,"open":414,"high":270,"low":414,"close":344,"change":219,"percent_change":840,"volume":1229,"transactions":9,"vwap":344},"2025-09-22",148900,{"date":1231,"open":24,"high":1232,"low":24,"close":24,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":24},"2025-09-19",1.66,-0.12,-7.19,79800,{"date":1237,"open":200,"high":716,"low":200,"close":716,"change":798,"percent_change":1238,"volume":1239,"transactions":9,"vwap":716},"2025-09-18",5.7,176100,{"date":1241,"open":200,"high":487,"low":218,"close":270,"change":234,"percent_change":1242,"volume":1243,"transactions":9,"vwap":270},"2025-09-17",-2.47,59700,{"date":1245,"open":24,"high":487,"low":24,"close":217,"change":227,"percent_change":1246,"volume":849,"transactions":9,"vwap":217},"2025-09-16",3.85,{"date":1248,"open":200,"high":200,"low":24,"close":218,"change":439,"percent_change":1249,"volume":1033,"transactions":9,"vwap":218},"2025-09-15",-1.27,{"date":1251,"open":218,"high":21,"low":24,"close":270,"change":211,"percent_change":211,"volume":1252,"transactions":9,"vwap":270},"2025-09-12",17100,{"date":1254,"open":20,"high":20,"low":210,"close":270,"change":439,"percent_change":1255,"volume":1256,"transactions":9,"vwap":270},"2025-09-11",-1.25,14300,{"date":1258,"open":217,"high":217,"low":270,"close":200,"change":300,"percent_change":517,"volume":1259,"transactions":9,"vwap":200},"2025-09-10",20800,{"date":1261,"open":226,"high":20,"low":218,"close":20,"change":279,"percent_change":1262,"volume":1263,"transactions":9,"vwap":20},"2025-09-09",0.62,86800,{"date":1265,"open":21,"high":487,"low":21,"close":217,"change":202,"percent_change":1266,"volume":1267,"transactions":9,"vwap":217},"2025-09-08",1.89,80800,{"date":1269,"open":226,"high":217,"low":218,"close":21,"change":439,"percent_change":1270,"volume":1271,"transactions":9,"vwap":21},"2025-09-05",-1.24,175700,{"date":1273,"open":217,"high":487,"low":270,"close":226,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":226},"2025-09-04",-0.29,-15.26,66100,{"date":1278,"open":271,"high":183,"low":529,"close":183,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":183},"2025-09-03",0.38,25,159100,{"date":1283,"open":529,"high":344,"low":406,"close":271,"change":202,"percent_change":1161,"volume":1284,"transactions":9,"vwap":271},"2025-09-02",356700,{"date":1286,"open":541,"high":344,"low":406,"close":541,"change":279,"percent_change":557,"volume":1287,"transactions":9,"vwap":541},"2025-08-29",34800,{"date":1289,"open":535,"high":541,"low":535,"close":406,"change":314,"percent_change":733,"volume":1290,"transactions":9,"vwap":406},"2025-08-28",34400,{"date":1292,"open":542,"high":534,"low":542,"close":535,"change":211,"percent_change":211,"volume":1293,"transactions":9,"vwap":535},"2025-08-27",4200,{"date":1295,"open":583,"high":535,"low":582,"close":535,"change":157,"percent_change":578,"volume":1296,"transactions":9,"vwap":535},"2025-08-26",18500,{"date":1298,"open":542,"high":542,"low":725,"close":583,"change":439,"percent_change":1299,"volume":1300,"transactions":9,"vwap":583},"2025-08-25",-1.39,6500,{"date":1302,"open":565,"high":542,"low":725,"close":565,"change":211,"percent_change":211,"volume":1303,"transactions":9,"vwap":565},"2025-08-22",59300,{"date":1305,"open":565,"high":542,"low":725,"close":565,"change":219,"percent_change":1071,"volume":1306,"transactions":9,"vwap":565},"2025-08-21",34300,{"date":1308,"open":561,"high":542,"low":561,"close":542,"change":263,"percent_change":1309,"volume":1310,"transactions":9,"vwap":542},"2025-08-20",3.57,36400,{"date":1312,"open":759,"high":583,"low":733,"close":582,"change":202,"percent_change":1085,"volume":1313,"transactions":9,"vwap":582},"2025-08-19",116300,{"date":1315,"open":759,"high":582,"low":549,"close":733,"change":300,"percent_change":1316,"volume":589,"transactions":9,"vwap":733},"2025-08-18",-2.14,{"date":1318,"open":725,"high":725,"low":582,"close":582,"change":211,"percent_change":211,"volume":1293,"transactions":9,"vwap":582},"2025-08-15",{"date":1320,"open":725,"high":725,"low":582,"close":582,"change":439,"percent_change":1321,"volume":1155,"transactions":9,"vwap":582},"2025-08-14",-1.41,{"date":1323,"open":583,"high":583,"low":725,"close":583,"change":211,"percent_change":211,"volume":1208,"transactions":9,"vwap":583},"2025-08-13",{"date":1325,"open":583,"high":583,"low":582,"close":583,"change":314,"percent_change":570,"volume":1326,"transactions":9,"vwap":583},"2025-08-12",16200,{"date":1328,"open":583,"high":565,"low":582,"close":582,"change":300,"percent_change":1329,"volume":1330,"transactions":9,"vwap":582},"2025-08-11",-2.1,5800,{"date":1332,"open":582,"high":570,"low":582,"close":570,"change":211,"percent_change":211,"volume":1333,"transactions":9,"vwap":570},"2025-08-08",10100,{"date":1335,"open":565,"high":565,"low":759,"close":570,"change":202,"percent_change":775,"volume":1336,"transactions":9,"vwap":570},"2025-08-07",4900,{"date":1338,"open":725,"high":583,"low":582,"close":582,"change":439,"percent_change":1321,"volume":554,"transactions":9,"vwap":582},"2025-08-06",{"date":1340,"open":733,"high":565,"low":733,"close":583,"change":439,"percent_change":1299,"volume":1165,"transactions":9,"vwap":583},"2025-08-05",{"date":1342,"open":542,"high":542,"low":570,"close":565,"change":314,"percent_change":725,"volume":1148,"transactions":9,"vwap":565},"2025-08-04",{"date":1344,"open":759,"high":583,"low":561,"close":583,"change":314,"percent_change":570,"volume":1345,"transactions":9,"vwap":583},"2025-08-01",14600,{"date":1347,"open":582,"high":725,"low":759,"close":582,"change":439,"percent_change":1321,"volume":1348,"transactions":9,"vwap":582},"2025-07-31",48800,{"date":1350,"open":583,"high":570,"low":583,"close":583,"change":211,"percent_change":211,"volume":1351,"transactions":9,"vwap":583},"2025-07-30",20100,{"date":1353,"open":565,"high":542,"low":582,"close":583,"change":211,"percent_change":211,"volume":1354,"transactions":9,"vwap":583},"2025-07-29",27100,{"date":1356,"open":583,"high":542,"low":725,"close":583,"change":314,"percent_change":570,"volume":1065,"transactions":9,"vwap":583},"2025-07-28",{"date":1358,"open":565,"high":565,"low":582,"close":582,"change":481,"percent_change":1064,"volume":883,"transactions":9,"vwap":582},"2025-07-25",{"date":1360,"open":565,"high":542,"low":583,"close":542,"change":211,"percent_change":211,"volume":1361,"transactions":9,"vwap":542},"2025-07-24",11000,{"date":1363,"open":542,"high":535,"low":565,"close":542,"change":211,"percent_change":211,"volume":1364,"transactions":9,"vwap":542},"2025-07-23",21600,{"date":1366,"open":582,"high":542,"low":561,"close":542,"change":202,"percent_change":1367,"volume":1368,"transactions":9,"vwap":542},"2025-07-22",2.11,103000,{"date":1370,"open":582,"high":583,"low":759,"close":583,"change":211,"percent_change":211,"volume":1371,"transactions":9,"vwap":583},"2025-07-21",50900,{"date":1373,"open":583,"high":583,"low":582,"close":583,"change":279,"percent_change":787,"volume":1374,"transactions":9,"vwap":583},"2025-07-18",15200,{"date":1376,"open":617,"high":583,"low":617,"close":725,"change":25,"percent_change":1377,"volume":1378,"transactions":9,"vwap":725},"2025-07-17",6.02,129000,{"date":1380,"open":733,"high":733,"low":369,"close":779,"change":279,"percent_change":965,"volume":630,"transactions":9,"vwap":779},"2025-07-16",{"date":1382,"open":369,"high":549,"low":749,"close":923,"change":211,"percent_change":211,"volume":1383,"transactions":9,"vwap":923},"2025-07-15",19200,{"date":1385,"open":939,"high":561,"low":369,"close":923,"change":219,"percent_change":1021,"volume":1252,"transactions":9,"vwap":923},"2025-07-14",{"date":1387,"open":583,"high":583,"low":928,"close":779,"change":314,"percent_change":242,"volume":1388,"transactions":9,"vwap":779},"2025-07-11",44800,{"date":1390,"open":1391,"high":939,"low":1391,"close":791,"change":227,"percent_change":1392,"volume":1393,"transactions":9,"vwap":791},"2025-07-10",1.23,4.8,161100,{"date":1395,"open":1391,"high":468,"low":1396,"close":468,"change":263,"percent_change":1397,"volume":1398,"transactions":9,"vwap":468},"2025-07-09",1.21,4.17,49400,{"date":1400,"open":31,"high":946,"low":122,"close":122,"change":439,"percent_change":1401,"volume":1402,"transactions":9,"vwap":122},"2025-07-08",-1.64,6600,{"date":1404,"open":946,"high":946,"low":1405,"close":1405,"change":300,"percent_change":1406,"volume":1068,"transactions":9,"vwap":1405},"2025-07-07",1.22,-2.4,{"date":1408,"open":946,"high":946,"low":31,"close":468,"change":279,"percent_change":1409,"volume":1054,"transactions":9,"vwap":468},"2025-07-03",0.81,{"date":1411,"open":1396,"high":468,"low":1396,"close":31,"change":279,"percent_change":1409,"volume":567,"transactions":9,"vwap":31},"2025-07-02",{"date":1413,"open":31,"high":749,"low":1391,"close":1391,"change":279,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1391},"2025-07-01",0.82,46100,{"date":1417,"open":122,"high":369,"low":122,"close":1405,"change":227,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1405},"2025-06-30",5.17,77600,{"date":1421,"open":122,"high":1405,"low":184,"close":184,"change":914,"percent_change":1422,"volume":1423,"transactions":9,"vwap":184},"2025-06-27",-5.69,33600,{"date":1425,"open":1396,"high":31,"low":1396,"close":1391,"change":202,"percent_change":1426,"volume":897,"transactions":9,"vwap":1391},"2025-06-26",2.5,{"date":1428,"open":1405,"high":468,"low":122,"close":122,"change":193,"percent_change":1429,"volume":1024,"transactions":9,"vwap":122},"2025-06-25",-6.25,{"date":1431,"open":1405,"high":928,"low":1405,"close":928,"change":211,"percent_change":211,"volume":1402,"transactions":9,"vwap":928},"2025-06-24",{"date":1433,"open":946,"high":369,"low":1405,"close":928,"change":439,"percent_change":1434,"volume":955,"transactions":9,"vwap":928},"2025-06-23",-1.54,{"date":1436,"open":1391,"high":369,"low":1391,"close":369,"change":279,"percent_change":1437,"volume":1438,"transactions":9,"vwap":369},"2025-06-20",0.78,6700,{"date":1440,"open":468,"high":357,"low":1391,"close":357,"change":202,"percent_change":1441,"volume":595,"transactions":9,"vwap":357},"2025-06-18",2.38,{"date":1443,"open":1396,"high":946,"low":1396,"close":946,"change":157,"percent_change":1444,"volume":990,"transactions":9,"vwap":946},"2025-06-17",3.28,{"date":1446,"open":1405,"high":1391,"low":1405,"close":1405,"change":314,"percent_change":716,"volume":1447,"transactions":9,"vwap":1405},"2025-06-16",3800,{"date":1449,"open":1391,"high":1391,"low":122,"close":122,"change":234,"percent_change":1450,"volume":595,"transactions":9,"vwap":122},"2025-06-13",-3.23,{"date":1452,"open":31,"high":468,"low":31,"close":31,"change":211,"percent_change":211,"volume":1453,"transactions":9,"vwap":31},"2025-06-12",2500,{"date":1455,"open":1391,"high":749,"low":1391,"close":31,"change":279,"percent_change":1409,"volume":1456,"transactions":9,"vwap":31},"2025-06-11",7100,{"date":1458,"open":1391,"high":31,"low":1391,"close":1391,"change":439,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1391},"2025-06-10",-1.6,3000,{"date":1462,"open":1405,"high":468,"low":1405,"close":468,"change":202,"percent_change":1463,"volume":1097,"transactions":9,"vwap":468},"2025-06-09",2.46,{"date":1465,"open":1405,"high":468,"low":122,"close":1405,"change":211,"percent_change":211,"volume":1466,"transactions":9,"vwap":1405},"2025-06-06",11700,{"date":1468,"open":122,"high":31,"low":122,"close":1405,"change":219,"percent_change":1469,"volume":1065,"transactions":9,"vwap":1405},"2025-06-05",-0.81,{"date":1471,"open":1396,"high":946,"low":1396,"close":1391,"change":279,"percent_change":1414,"volume":1162,"transactions":9,"vwap":1391},"2025-06-04",{"date":1473,"open":31,"high":31,"low":1405,"close":1405,"change":439,"percent_change":1474,"volume":1148,"transactions":9,"vwap":1405},"2025-06-03",-1.61,{"date":1476,"open":31,"high":468,"low":31,"close":31,"change":219,"percent_change":1477,"volume":1478,"transactions":9,"vwap":31},"2025-06-02",-0.8,1600,{"date":1480,"open":31,"high":468,"low":31,"close":468,"change":211,"percent_change":211,"volume":1293,"transactions":9,"vwap":468},"2025-05-30",{"date":1482,"open":31,"high":468,"low":1405,"close":468,"change":279,"percent_change":1409,"volume":1483,"transactions":9,"vwap":468},"2025-05-29",53200,{"date":1485,"open":31,"high":468,"low":31,"close":31,"change":439,"percent_change":1486,"volume":1158,"transactions":9,"vwap":31},"2025-05-28",-1.59,{"date":1488,"open":31,"high":946,"low":31,"close":946,"change":279,"percent_change":1489,"volume":1097,"transactions":9,"vwap":946},"2025-05-27",0.8,{"date":1491,"open":31,"high":357,"low":31,"close":468,"change":211,"percent_change":211,"volume":1492,"transactions":9,"vwap":468},"2025-05-23",2800,{"date":1494,"open":31,"high":369,"low":31,"close":468,"change":279,"percent_change":1409,"volume":1171,"transactions":9,"vwap":468},"2025-05-22",{"date":1496,"open":928,"high":928,"low":31,"close":31,"change":219,"percent_change":1477,"volume":1497,"transactions":9,"vwap":31},"2025-05-21",7300,{"date":1499,"open":369,"high":369,"low":468,"close":468,"change":279,"percent_change":1409,"volume":1155,"transactions":9,"vwap":468},"2025-05-20",{"date":1501,"open":1396,"high":946,"low":1396,"close":31,"change":279,"percent_change":1409,"volume":1502,"transactions":9,"vwap":31},"2025-05-19",2100,{"date":1504,"open":31,"high":357,"low":1391,"close":1391,"change":914,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1391},"2025-05-16",-5.38,10200,{"date":1508,"open":946,"high":369,"low":31,"close":369,"change":227,"percent_change":1509,"volume":1510,"transactions":9,"vwap":369},"2025-05-15",4.84,7000,{"date":1512,"open":1396,"high":468,"low":122,"close":31,"change":219,"percent_change":1477,"volume":824,"transactions":9,"vwap":31},"2025-05-14",{"date":1514,"open":1405,"high":749,"low":1405,"close":468,"change":279,"percent_change":1409,"volume":1010,"transactions":9,"vwap":468},"2025-05-13",{"date":1516,"open":946,"high":946,"low":31,"close":31,"change":202,"percent_change":1517,"volume":1518,"transactions":9,"vwap":31},"2025-05-12",2.48,2300,{"date":1520,"open":31,"high":31,"low":1396,"close":1396,"change":300,"percent_change":1521,"volume":1158,"transactions":9,"vwap":1396},"2025-05-09",-2.42,{"date":1523,"open":1396,"high":928,"low":1396,"close":31,"change":211,"percent_change":211,"volume":1030,"transactions":9,"vwap":31},"2025-05-08",{"date":1525,"open":31,"high":31,"low":31,"close":31,"change":279,"percent_change":1409,"volume":1124,"transactions":9,"vwap":31},"2025-05-07",{"date":1527,"open":749,"high":928,"low":1405,"close":1391,"change":219,"percent_change":1469,"volume":562,"transactions":9,"vwap":1391},"2025-05-06",{"date":1529,"open":1530,"high":946,"low":1530,"close":31,"change":439,"percent_change":1486,"volume":1208,"transactions":9,"vwap":31},"2025-05-05",1.17,{"date":1532,"open":31,"high":946,"low":31,"close":946,"change":314,"percent_change":226,"volume":760,"transactions":9,"vwap":946},"2025-05-02",{"date":1534,"open":946,"high":946,"low":31,"close":31,"change":300,"percent_change":1535,"volume":1510,"transactions":9,"vwap":31},"2025-05-01",-2.36,{"date":1537,"open":749,"high":928,"low":31,"close":749,"change":211,"percent_change":211,"volume":984,"transactions":9,"vwap":749},"2025-04-30",{"date":1539,"open":1391,"high":749,"low":1391,"close":749,"change":202,"percent_change":1540,"volume":1541,"transactions":9,"vwap":749},"2025-04-29",2.42,1700,{"date":1543,"open":31,"high":31,"low":1405,"close":31,"change":234,"percent_change":1544,"volume":1453,"transactions":9,"vwap":31},"2025-04-28",-3.12,{"date":1546,"open":1396,"high":357,"low":1396,"close":928,"change":157,"percent_change":1547,"volume":1453,"transactions":9,"vwap":928},"2025-04-25",3.23,{"date":188,"open":946,"high":946,"low":1396,"close":31,"change":439,"percent_change":1486,"volume":1549,"transactions":9,"vwap":31},49100]