[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTWK":3,"homepage-market-summary":29,"stock-historical-NTWK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTWK","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},"NetSol Technologies, Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","NETSOL Technologies Inc is an information technology and enterprise software solutions provider to original equipment manufacturers (OEMs), dealerships, and financial institutions to sell, finance, and lease assets. The firm's products include Transcend Retail, Transcend Finance, Transcend Marketplace, Transcend Consultancy, and Transcend AI Labs, catering to its customers in the different stages of how assets are sold, financed, and leased. Its primary sources of revenue are licensing, subscriptions, modification, enhancement, and support of its suite of financial applications offered to businesses in the finance and leasing space, as well as automotive digital retail. The company has three reportable segments: Asia-Pacific, its key revenue-generating market, North America, and Europe.","1,370","Encino,, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.17,6.26,6.3237,6.1138,0,105125.50395,715,6.2087,6.38,2.73,47034.40021996016,94.2,7049,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.32,53458,19512034.45521,151.84,"2025-04-24",[183,184,192,203,214,223,234,244,254,265,274,284,294,303,313,321,330,339,346,352,357,364,375,384,391,400,407,415,423,428,436,442,449,456,464,469,473,479,485,493,500,510,518,526,535,544,552,560,567,575,582,589,595,602,611,619,626,630,635,640,643,647,650,655,660,665,671,679,684,688,693,698,704,709,713,719,724,728,731,735,739,742,746,749,753,758,762,766,772,778,782,786,790,795,800,806,811,814,818,822,826,830,833,836,840,846,854,861,869,874,879,883,886,892,897,901,904,907,910,914,920,924,929,935,940,944,948,953,959,962,967,972,977,980,983,987,990,996,999,1003,1008,1013,1018,1022,1027,1032,1036,1040,1045,1049,1052,1056,1060,1065,1068,1072,1077,1082,1088,1091,1095,1101,1107,1112,1115,1119,1125,1133,1137,1142,1149,1154,1158,1164,1168,1172,1177,1182,1187,1191,1195,1198,1202,1207,1211,1214,1218,1222,1225,1228,1234,1240,1244,1249,1253,1256,1259,1263,1267,1271,1274,1276,1280,1284,1288,1292,1296,1301,1306,1309,1315,1319,1323,1328,1331,1334,1336,1339,1343,1347,1351,1355,1359,1363,1369,1373,1379,1383,1387,1392,1395,1399,1403,1406,1409,1413,1417,1421,1424,1427,1432,1436,1439,1443,1447,1450,1453,1456,1460,1463,1467,1471,1475,1479,1484,1490,1496,1503,1506,1510,1513,1518,1523,1529,1535,1539,1544,1548,1552,1557,1559,1562,1566,1569,1574,1578,1583,1587,1590,1594,1597,1602,1605,1608,1612,1616,1620,1624,1626,1630,1633,1639,1643,1646,1649,1653,1657,1663,1667,1671,1675,1679,1683,1686,1688,1690,1694,1699,1704,1709,1712,1716,1718,1722,1724,1728,1732,1736,1740,1743,1747,1750,1753,1756,1759,1761,1764,1768,1770,1772,1776,1779,1783,1787,1790,1792,1795,1797,1801,1805,1808,1811,1814,1818,1821,1826,1830,1834,1837,1842,1845,1851,1857,1863,1868,1871,1874,1879,1883,1887,1892,1894,1898,1901,1905],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":24,"low":187,"close":16,"change":88,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",6.21,6.065,3.7,344966.19413,1488,6.2125,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",5.82,6.09,5.8,5.95,0.2,3.48,146479.663631,826,5.9616,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",5.49,5.87,5.47,5.75,0.26,4.74,142232.108798,764,5.6625,{"date":215,"open":216,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",5.68,5.38,-0.07,-1.26,279893.396204,1043,5.4607,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",5.5,5.7,5.39,5.56,0.19,3.54,613392.519506,1919,5.5031,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":126,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",4.9,5.465,4.46,5.37,9.59,363674.705217,2044,5.2333,{"date":245,"open":246,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",4.85,4.97,4.7565,0.15,3.16,89551.620834,791,4.9104,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",4.5875,4.98,4.42,4.75,0.29,6.5,53228.6728,987,4.6928,{"date":266,"open":267,"high":268,"low":267,"close":238,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",4.39,4.6899,-0.03,-0.67,43726.6728,832,4.4851,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",4.67,4.35,4.49,-0.08,-1.75,43409.922361,667,4.4976,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":88,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",4.48,4.65,4.4248,4.57,5.06,20591.6728,267,4.534,{"date":295,"open":296,"high":297,"low":277,"close":277,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",4.56,4.63,-0.09,-2.03,64484.7756,468,4.4183,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",4.22,4.6799,4.44,0.18,4.23,44615.4963,460,4.4313,{"date":314,"open":309,"high":307,"low":315,"close":316,"change":151,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",4.16,4.26,0.95,37455.6728,246,4.2616,{"date":322,"open":323,"high":324,"low":323,"close":305,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",4.04,4.3,0.11,2.68,25442.445529,160,4.1912,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":325,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",4,4.145,4.11,2.75,29466.621069,186,4.1029,{"date":340,"open":341,"high":342,"low":332,"close":332,"change":20,"percent_change":20,"volume":343,"transactions":344,"vwap":345},"2026-09-11",4.05,4.15,11122.2358,164,4.0798,{"date":347,"open":332,"high":348,"low":332,"close":332,"change":20,"percent_change":20,"volume":349,"transactions":350,"vwap":351},"2026-09-10",4.095,30573.6728,209,4.0159,{"date":353,"open":332,"high":354,"low":332,"close":332,"change":20,"percent_change":20,"volume":355,"transactions":328,"vwap":356},"2026-09-09",4.155,11224.4228,4.0432,{"date":358,"open":359,"high":359,"low":332,"close":332,"change":279,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",4.07,-1.96,9314.6728,128,4.0346,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",4.1,4.105,4.02,4.08,-0.02,-0.49,4859.6728,129,4.0711,{"date":376,"open":377,"high":378,"low":368,"close":366,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",4.125,4.1869,0.05,1.23,11473.6728,106,4.0862,{"date":385,"open":354,"high":354,"low":341,"close":341,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",-0.04,-0.98,19383.9228,543,4.0867,{"date":392,"open":359,"high":393,"low":394,"close":395,"change":151,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",4.17,4.0261,4.09,0.99,32560.6728,530,4.0973,{"date":401,"open":334,"high":402,"low":323,"close":341,"change":279,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",4.1272,-1.94,10116.997826,238,4.0912,{"date":408,"open":368,"high":409,"low":368,"close":410,"change":325,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",4.1999,4.13,2.74,8511.6728,173,4.098,{"date":416,"open":417,"high":418,"low":368,"close":368,"change":269,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",4.03,4.19,-0.74,13874.6728,132,4.0454,{"date":424,"open":368,"high":341,"low":368,"close":341,"change":20,"percent_change":20,"volume":425,"transactions":426,"vwap":427},"2026-08-26",6746.6762,113,4.0367,{"date":429,"open":368,"high":430,"low":368,"close":341,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",4.1576,0.03,0.75,7807.6728,148,4.0678,{"date":437,"open":417,"high":395,"low":368,"close":368,"change":386,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",-0.99,25433.6728,156,4.0552,{"date":443,"open":444,"high":445,"low":417,"close":446,"change":431,"percent_change":87,"volume":447,"transactions":440,"vwap":448},"2026-08-21",4.14,4.1446,4.06,7365.6728,4.0962,{"date":450,"open":451,"high":315,"low":417,"close":417,"change":218,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",4.135,-1.71,88711.260763,174,4.0732,{"date":457,"open":458,"high":459,"low":366,"close":366,"change":460,"percent_change":52,"volume":461,"transactions":462,"vwap":463},"2026-08-19",4.1872,4.195,0.02,5666.6728,55,4.1338,{"date":465,"open":417,"high":451,"low":417,"close":369,"change":431,"percent_change":87,"volume":466,"transactions":467,"vwap":468},"2026-08-18",11960.6728,284,4.0785,{"date":470,"open":417,"high":315,"low":417,"close":341,"change":370,"percent_change":371,"volume":471,"transactions":472,"vwap":446},"2026-08-17",10606.6728,657,{"date":474,"open":359,"high":393,"low":341,"close":359,"change":279,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",-1.93,6248.770965,69,4.1349,{"date":480,"open":342,"high":481,"low":446,"close":342,"change":20,"percent_change":20,"volume":482,"transactions":483,"vwap":484},"2026-08-13",4.2824,35550.6728,150,4.1598,{"date":486,"open":342,"high":487,"low":342,"close":342,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",4.2999,-0.05,-1.19,17358.6728,110,4.2196,{"date":494,"open":324,"high":324,"low":342,"close":495,"change":488,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",4.2,-1.18,17359.6828,101,4.2251,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",4.2629,4.305,4.25,-0.01,-0.23,3308.6728,64,4.2568,{"date":511,"open":512,"high":512,"low":504,"close":316,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",4.38,-0.11,-2.52,2806.686944,60,4.2884,{"date":519,"open":504,"high":520,"low":504,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",4.37,0.09,2.1,4458.1148,41,4.3111,{"date":527,"open":324,"high":528,"low":529,"close":530,"change":218,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",4.4138,4.24,4.28,-1.61,7457.453283,158,4.2899,{"date":536,"open":309,"high":537,"low":538,"close":277,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",4.4417,4.223707,0.1,2.35,41169.4341,230,4.3696,{"date":545,"open":324,"high":546,"low":504,"close":504,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",4.45,-0.06,-1.39,39205.7678,175,4.3045,{"date":553,"open":504,"high":554,"low":504,"close":555,"change":431,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",4.4237,4.31,0.7,16211.7678,310,4.333,{"date":561,"open":562,"high":563,"low":316,"close":530,"change":513,"percent_change":564,"volume":565,"transactions":350,"vwap":566},"2026-07-30",4.4,4.505,-2.51,8606.995073,4.4052,{"date":568,"open":555,"high":562,"low":569,"close":267,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",4.2501,0.07,1.62,8919.7678,83,4.3158,{"date":576,"open":577,"high":267,"low":555,"close":578,"change":460,"percent_change":126,"volume":579,"transactions":580,"vwap":581},"2026-07-28",4.355,4.32,4218.279516,114,4.3456,{"date":583,"open":584,"high":307,"low":324,"close":324,"change":488,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",4.36,-1.15,19651.43364,126,4.335,{"date":590,"open":584,"high":591,"low":277,"close":277,"change":505,"percent_change":506,"volume":592,"transactions":593,"vwap":594},"2026-07-24",4.55,3527.858328,70,4.3871,{"date":596,"open":512,"high":597,"low":277,"close":584,"change":370,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",4.4899,-0.46,2080.438311,249,4.3857,{"date":603,"open":604,"high":605,"low":277,"close":512,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",4.4795,4.54,-0.1,-2.23,16816.7678,120,4.4712,{"date":612,"open":613,"high":614,"low":277,"close":286,"change":325,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",4.3715,4.5,2.52,17845.7678,247,4.4328,{"date":620,"open":258,"high":621,"low":277,"close":520,"change":488,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",4.47,-1.13,8878.523132,78,4.4115,{"date":627,"open":546,"high":628,"low":258,"close":258,"change":269,"percent_change":270,"volume":629,"transactions":9,"vwap":258},"2026-07-17",4.53,11200,{"date":631,"open":632,"high":605,"low":632,"close":546,"change":539,"percent_change":633,"volume":634,"transactions":9,"vwap":546},"2026-07-16",4.33,2.3,14900,{"date":636,"open":637,"high":638,"low":637,"close":277,"change":460,"percent_change":136,"volume":639,"transactions":9,"vwap":277},"2026-07-15",4.34,4.41,2900,{"date":641,"open":277,"high":258,"low":504,"close":632,"change":370,"percent_change":598,"volume":642,"transactions":9,"vwap":632},"2026-07-14",10200,{"date":644,"open":277,"high":645,"low":277,"close":277,"change":20,"percent_change":20,"volume":646,"transactions":9,"vwap":277},"2026-07-13",4.43,3500,{"date":648,"open":632,"high":645,"low":632,"close":277,"change":20,"percent_change":20,"volume":649,"transactions":9,"vwap":277},"2026-07-10",15100,{"date":651,"open":652,"high":652,"low":632,"close":277,"change":111,"percent_change":653,"volume":654,"transactions":9,"vwap":277},"2026-07-09",4.52,-3.76,22600,{"date":656,"open":296,"high":657,"low":621,"close":652,"change":386,"percent_change":658,"volume":659,"transactions":9,"vwap":652},"2026-07-08",4.62,-0.88,9600,{"date":661,"open":662,"high":297,"low":591,"close":296,"change":269,"percent_change":663,"volume":664,"transactions":9,"vwap":296},"2026-07-07",4.59,-0.65,9900,{"date":666,"open":287,"high":667,"low":662,"close":662,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":662},"2026-07-06",4.72,-0.12,-2.55,20400,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":386,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-02",4.77,4.8,4.68,4.71,-0.84,10300,{"date":680,"open":276,"high":259,"low":662,"close":259,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":259},"2026-07-01",0.13,2.81,37300,{"date":685,"open":276,"high":676,"low":657,"close":657,"change":386,"percent_change":686,"volume":687,"transactions":9,"vwap":657},"2026-06-30",-0.86,23600,{"date":689,"open":690,"high":259,"low":591,"close":690,"change":539,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-29",4.66,2.19,59300,{"date":694,"open":638,"high":695,"low":638,"close":296,"change":539,"percent_change":696,"volume":697,"transactions":9,"vwap":296},"2026-06-26",4.82,2.24,161200,{"date":699,"open":700,"high":700,"low":520,"close":238,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":238},"2026-06-25",4.69,-0.21,-4.5,47600,{"date":705,"open":645,"high":276,"low":562,"close":276,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":276},"2026-06-24",0.3,6.86,54200,{"date":710,"open":529,"high":711,"low":529,"close":520,"change":521,"percent_change":522,"volume":712,"transactions":9,"vwap":520},"2026-06-23",4.58,11500,{"date":714,"open":715,"high":716,"low":393,"close":530,"change":521,"percent_change":717,"volume":718,"transactions":9,"vwap":530},"2026-06-22",4.18,4.6,2.15,21000,{"date":720,"open":286,"high":278,"low":715,"close":418,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":418},"2026-06-18",-0.29,-6.47,77900,{"date":725,"open":621,"high":591,"low":238,"close":286,"change":726,"percent_change":727,"volume":646,"transactions":9,"vwap":286},"2026-06-17",0.08,1.82,{"date":729,"open":289,"high":289,"low":584,"close":562,"change":111,"percent_change":730,"volume":659,"transactions":9,"vwap":562},"2026-06-16",-3.72,{"date":732,"open":287,"high":287,"low":652,"close":289,"change":379,"percent_change":733,"volume":734,"transactions":9,"vwap":289},"2026-06-15",1.11,7200,{"date":736,"open":307,"high":675,"low":555,"close":652,"change":379,"percent_change":737,"volume":738,"transactions":9,"vwap":652},"2026-06-12",1.12,49600,{"date":740,"open":258,"high":286,"low":632,"close":621,"change":379,"percent_change":741,"volume":712,"transactions":9,"vwap":621},"2026-06-11",1.13,{"date":743,"open":621,"high":286,"low":632,"close":258,"change":379,"percent_change":744,"volume":745,"transactions":9,"vwap":258},"2026-06-10",1.14,6400,{"date":747,"open":267,"high":307,"low":316,"close":520,"change":460,"percent_change":136,"volume":748,"transactions":9,"vwap":520},"2026-06-09",30200,{"date":750,"open":578,"high":278,"low":555,"close":277,"change":431,"percent_change":751,"volume":752,"transactions":9,"vwap":277},"2026-06-08",0.69,6300,{"date":754,"open":614,"high":716,"low":715,"close":578,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":578},"2026-06-05",-0.25,-5.47,76600,{"date":759,"open":760,"high":700,"low":562,"close":289,"change":298,"percent_change":475,"volume":761,"transactions":9,"vwap":289},"2026-06-04",4.64,20300,{"date":763,"open":764,"high":276,"low":307,"close":690,"change":151,"percent_change":131,"volume":765,"transactions":9,"vwap":690},"2026-06-03",4.61,8200,{"date":767,"open":662,"high":768,"low":711,"close":657,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":657},"2026-06-02",4.81,-0.15,-3.14,18300,{"date":773,"open":774,"high":775,"low":278,"close":673,"change":325,"percent_change":776,"volume":777,"transactions":9,"vwap":673},"2026-06-01",4.7,4.78,2.36,74500,{"date":779,"open":675,"high":780,"low":781,"close":690,"change":20,"percent_change":20,"volume":670,"transactions":9,"vwap":690},"2026-05-29",4.73,4.51,{"date":783,"open":667,"high":780,"low":638,"close":690,"change":386,"percent_change":784,"volume":785,"transactions":9,"vwap":690},"2026-05-28",-0.85,22500,{"date":787,"open":711,"high":210,"low":628,"close":774,"change":681,"percent_change":788,"volume":789,"transactions":9,"vwap":774},"2026-05-27",2.84,61300,{"date":791,"open":792,"high":662,"low":529,"close":289,"change":80,"percent_change":793,"volume":794,"transactions":9,"vwap":289},"2026-05-26",4.27,8.04,60100,{"date":796,"open":334,"high":530,"low":334,"close":309,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":309},"2026-05-22",0.12,2.92,30700,{"date":801,"open":369,"high":802,"low":341,"close":334,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":334},"2026-05-21",4.21,0.06,1.48,23300,{"date":807,"open":417,"high":366,"low":808,"close":341,"change":379,"percent_change":809,"volume":810,"transactions":9,"vwap":341},"2026-05-20",4.01,1.25,27000,{"date":812,"open":341,"high":446,"low":332,"close":332,"change":269,"percent_change":419,"volume":813,"transactions":9,"vwap":332},"2026-05-19",51800,{"date":815,"open":366,"high":393,"low":332,"close":417,"change":547,"percent_change":816,"volume":817,"transactions":9,"vwap":417},"2026-05-18",-1.47,56100,{"date":819,"open":446,"high":342,"low":332,"close":395,"change":547,"percent_change":820,"volume":821,"transactions":9,"vwap":395},"2026-05-15",-1.45,27800,{"date":823,"open":614,"high":614,"low":332,"close":342,"change":721,"percent_change":824,"volume":825,"transactions":9,"vwap":342},"2026-05-14",-6.53,70900,{"date":827,"open":645,"high":621,"low":504,"close":307,"change":81,"percent_change":828,"volume":829,"transactions":9,"vwap":307},"2026-05-13",3.26,110500,{"date":831,"open":555,"high":520,"low":324,"close":324,"change":505,"percent_change":506,"volume":832,"transactions":9,"vwap":324},"2026-05-12",25600,{"date":834,"open":555,"high":638,"low":808,"close":555,"change":20,"percent_change":20,"volume":835,"transactions":9,"vwap":555},"2026-05-11",108200,{"date":837,"open":315,"high":637,"low":359,"close":555,"change":249,"percent_change":838,"volume":839,"transactions":9,"vwap":555},"2026-05-08",3.61,44700,{"date":841,"open":842,"high":393,"low":842,"close":315,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":315},"2026-05-07",3.9,0.31,8.05,101900,{"date":847,"open":848,"high":417,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-06",3.63,3.58,3.85,0.36,10.32,227900,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":151,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-05",3.46,3.51,3.49,1.16,15900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":370,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-04",3.5,3.53,3.4,3.45,-0.58,28000,{"date":870,"open":858,"high":230,"low":865,"close":871,"change":570,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-01",3.47,2.06,4200,{"date":875,"open":199,"high":199,"low":876,"close":865,"change":386,"percent_change":877,"volume":878,"transactions":9,"vwap":865},"2026-04-30",3.36,-1.16,14600,{"date":880,"open":856,"high":871,"low":876,"close":881,"change":547,"percent_change":452,"volume":882,"transactions":9,"vwap":881},"2026-04-29",3.44,7500,{"date":884,"open":230,"high":230,"low":199,"close":863,"change":151,"percent_change":859,"volume":885,"transactions":9,"vwap":863},"2026-04-28",16900,{"date":887,"open":888,"high":889,"low":881,"close":856,"change":298,"percent_change":890,"volume":891,"transactions":9,"vwap":856},"2026-04-27",3.59,3.6,-2.54,22800,{"date":893,"open":199,"high":888,"low":199,"close":894,"change":379,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-24",3.55,1.43,8100,{"date":898,"open":863,"high":230,"low":865,"close":863,"change":488,"percent_change":899,"volume":900,"transactions":9,"vwap":863},"2026-04-23",-1.41,39600,{"date":902,"open":857,"high":894,"low":863,"close":894,"change":379,"percent_change":895,"volume":903,"transactions":9,"vwap":894},"2026-04-22",14400,{"date":905,"open":863,"high":849,"low":863,"close":863,"change":20,"percent_change":20,"volume":906,"transactions":9,"vwap":863},"2026-04-21",5800,{"date":908,"open":199,"high":849,"low":881,"close":863,"change":488,"percent_change":899,"volume":909,"transactions":9,"vwap":863},"2026-04-20",11400,{"date":911,"open":866,"high":849,"low":866,"close":894,"change":460,"percent_change":912,"volume":913,"transactions":9,"vwap":894},"2026-04-17",0.57,11900,{"date":915,"open":916,"high":889,"low":917,"close":864,"change":505,"percent_change":918,"volume":919,"transactions":9,"vwap":864},"2026-04-16",3.52,3.42,-0.28,11000,{"date":921,"open":857,"high":894,"low":917,"close":230,"change":726,"percent_change":922,"volume":923,"transactions":9,"vwap":230},"2026-04-15",2.31,3600,{"date":925,"open":881,"high":926,"low":865,"close":856,"change":521,"percent_change":927,"volume":928,"transactions":9,"vwap":856},"2026-04-14",3.64,2.67,10800,{"date":930,"open":931,"high":888,"low":932,"close":933,"change":20,"percent_change":20,"volume":934,"transactions":9,"vwap":933},"2026-04-13",3.32,3.3,3.37,17000,{"date":936,"open":931,"high":917,"low":937,"close":933,"change":938,"percent_change":706,"volume":939,"transactions":9,"vwap":933},"2026-04-10",3.28,0.01,28400,{"date":941,"open":916,"high":942,"low":876,"close":876,"change":769,"percent_change":943,"volume":919,"transactions":9,"vwap":876},"2026-04-09",3.57,-4.27,{"date":945,"open":865,"high":848,"low":865,"close":857,"change":570,"percent_change":946,"volume":947,"transactions":9,"vwap":857},"2026-04-08",2.03,17300,{"date":949,"open":950,"high":881,"low":951,"close":881,"change":803,"percent_change":952,"volume":659,"transactions":9,"vwap":881},"2026-04-07",3.41,3.33,1.78,{"date":954,"open":955,"high":955,"low":937,"close":956,"change":488,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-06",3.43,3.38,-1.46,7300,{"date":960,"open":950,"high":866,"low":876,"close":955,"change":370,"percent_change":867,"volume":961,"transactions":9,"vwap":955},"2026-04-02",13400,{"date":963,"open":964,"high":856,"low":876,"close":866,"change":803,"percent_change":965,"volume":966,"transactions":9,"vwap":866},"2026-04-01",3.39,1.77,18500,{"date":968,"open":969,"high":866,"low":970,"close":964,"change":249,"percent_change":297,"volume":971,"transactions":9,"vwap":964},"2026-03-31",3.29,3.24,22400,{"date":973,"open":974,"high":974,"low":250,"close":970,"change":488,"percent_change":975,"volume":976,"transactions":9,"vwap":970},"2026-03-30",3.34,-1.52,45800,{"date":978,"open":956,"high":956,"low":969,"close":969,"change":606,"percent_change":979,"volume":919,"transactions":9,"vwap":969},"2026-03-27",-2.95,{"date":981,"open":956,"high":881,"low":931,"close":964,"change":20,"percent_change":20,"volume":982,"transactions":9,"vwap":964},"2026-03-26",179700,{"date":984,"open":876,"high":881,"low":985,"close":964,"change":488,"percent_change":820,"volume":986,"transactions":9,"vwap":964},"2026-03-25",3.35,30500,{"date":988,"open":856,"high":942,"low":964,"close":881,"change":547,"percent_change":452,"volume":989,"transactions":9,"vwap":881},"2026-03-24",21300,{"date":991,"open":992,"high":993,"low":865,"close":863,"change":370,"percent_change":994,"volume":995,"transactions":9,"vwap":863},"2026-03-23",3.56,3.65,-0.57,10100,{"date":997,"open":857,"high":942,"low":876,"close":916,"change":20,"percent_change":20,"volume":998,"transactions":9,"vwap":916},"2026-03-20",63200,{"date":1000,"open":230,"high":1001,"low":865,"close":916,"change":298,"percent_change":1002,"volume":947,"transactions":9,"vwap":916},"2026-03-19",3.62,-2.49,{"date":1004,"open":1005,"high":1005,"low":199,"close":838,"change":218,"percent_change":1006,"volume":1007,"transactions":9,"vwap":838},"2026-03-18",3.73,-1.9,20800,{"date":1009,"open":230,"high":1010,"low":230,"close":1011,"change":681,"percent_change":1012,"volume":868,"transactions":9,"vwap":1011},"2026-03-17",3.75,3.68,3.66,{"date":1014,"open":1015,"high":1016,"low":858,"close":894,"change":218,"percent_change":475,"volume":1017,"transactions":9,"vwap":894},"2026-03-16",3.67,3.77,21900,{"date":1019,"open":889,"high":1001,"low":863,"close":1001,"change":488,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1001},"2026-03-13",-1.36,12300,{"date":1023,"open":926,"high":1024,"low":849,"close":1015,"change":938,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1015},"2026-03-12",3.69,0.27,7100,{"date":1028,"open":1029,"high":1010,"low":926,"close":1012,"change":505,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1012},"2026-03-11",3.71,-0.27,14700,{"date":1033,"open":188,"high":1005,"low":1012,"close":1015,"change":269,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1015},"2026-03-10",-0.81,4600,{"date":1037,"open":1016,"high":1016,"low":993,"close":188,"change":218,"percent_change":1038,"volume":1039,"transactions":9,"vwap":188},"2026-03-09",-1.86,50300,{"date":1041,"open":888,"high":1042,"low":888,"close":1016,"change":308,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1016},"2026-03-06",3.78,5.01,35100,{"date":1046,"open":871,"high":1011,"low":871,"close":888,"change":726,"percent_change":1047,"volume":1048,"transactions":9,"vwap":888},"2026-03-05",2.28,17800,{"date":1050,"open":858,"high":864,"low":856,"close":857,"change":20,"percent_change":20,"volume":1051,"transactions":9,"vwap":857},"2026-03-04",26700,{"date":1053,"open":871,"high":864,"low":964,"close":857,"change":431,"percent_change":1054,"volume":1055,"transactions":9,"vwap":857},"2026-03-03",0.86,16200,{"date":1057,"open":866,"high":863,"low":985,"close":199,"change":386,"percent_change":1058,"volume":1059,"transactions":9,"vwap":199},"2026-03-02",-1.14,59800,{"date":1061,"open":871,"high":992,"low":969,"close":916,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":916},"2026-02-27",0.16,4.76,65500,{"date":1066,"open":964,"high":866,"low":932,"close":876,"change":218,"percent_change":1067,"volume":642,"transactions":9,"vwap":876},"2026-02-26",-2.04,{"date":1069,"open":985,"high":838,"low":1070,"close":955,"change":81,"percent_change":316,"volume":1071,"transactions":9,"vwap":955},"2026-02-25",3.25,26000,{"date":1073,"open":1074,"high":931,"low":1074,"close":969,"change":379,"percent_change":1075,"volume":1076,"transactions":9,"vwap":969},"2026-02-24",3.18,1.54,14100,{"date":1078,"open":881,"high":881,"low":1079,"close":970,"change":298,"percent_change":1080,"volume":1081,"transactions":9,"vwap":970},"2026-02-23",3.17,-2.7,36000,{"date":1083,"open":1084,"high":858,"low":1085,"close":951,"change":460,"percent_change":1086,"volume":1087,"transactions":9,"vwap":951},"2026-02-20",3.31,3.27,0.6,28100,{"date":1089,"open":876,"high":866,"low":970,"close":1084,"change":386,"percent_change":489,"volume":1090,"transactions":9,"vwap":1084},"2026-02-19",70500,{"date":1092,"open":932,"high":985,"low":1074,"close":985,"change":570,"percent_change":1093,"volume":1094,"transactions":9,"vwap":985},"2026-02-18",2.13,35400,{"date":1096,"open":1097,"high":974,"low":1098,"close":937,"change":379,"percent_change":1099,"volume":1100,"transactions":9,"vwap":937},"2026-02-17",3.19,3.1,1.55,34800,{"date":1102,"open":1103,"high":951,"low":1098,"close":1104,"change":379,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-02-13",3.15,3.23,1.57,52100,{"date":1108,"open":950,"high":1005,"low":1109,"close":1074,"change":938,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1074},"2026-02-12",3.06,0.32,142500,{"date":1113,"open":951,"high":865,"low":1098,"close":1079,"change":298,"percent_change":1114,"volume":989,"transactions":9,"vwap":1079},"2026-02-11",-2.76,{"date":1116,"open":951,"high":866,"low":828,"close":828,"change":379,"percent_change":1117,"volume":1118,"transactions":9,"vwap":828},"2026-02-10",1.56,19400,{"date":1120,"open":1098,"high":951,"low":1109,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-09",3.21,0.17,5.59,26400,{"date":1126,"open":1127,"high":992,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-06",3.22,3,3.04,-0.18,-5.59,138500,{"date":1134,"open":856,"high":894,"low":1127,"close":1127,"change":513,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-02-05",-3.3,31100,{"date":1138,"open":230,"high":230,"low":1139,"close":951,"change":111,"percent_change":1140,"volume":1141,"transactions":9,"vwap":951},"2026-02-04",3.14,-4.86,69600,{"date":1143,"open":1144,"high":1145,"low":950,"close":863,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":863},"2026-02-03",3.89,3.97,-0.39,-10.03,51200,{"date":1150,"open":889,"high":366,"low":866,"close":1144,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1144},"2026-02-02",0.33,9.27,86000,{"date":1155,"open":866,"high":1024,"low":866,"close":992,"change":570,"percent_change":1156,"volume":1157,"transactions":9,"vwap":992},"2026-01-30",2.01,59600,{"date":1159,"open":1160,"high":1161,"low":1160,"close":858,"change":851,"percent_change":1162,"volume":1163,"transactions":9,"vwap":858},"2026-01-29",3.13,3.72,11.5,161500,{"date":1165,"open":1127,"high":970,"low":1160,"close":1160,"change":769,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1160},"2026-01-28",-4.57,8900,{"date":1169,"open":1170,"high":1084,"low":1170,"close":937,"change":249,"percent_change":1171,"volume":1055,"transactions":9,"vwap":937},"2026-01-27",3.11,4.79,{"date":1173,"open":1174,"high":1074,"low":1174,"close":1160,"change":431,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1160},"2026-01-26",3.05,0.97,27600,{"date":1178,"open":1179,"high":1098,"low":1180,"close":1098,"change":379,"percent_change":1181,"volume":734,"transactions":9,"vwap":1098},"2026-01-23",3.03,3.02,1.64,{"date":1183,"open":1184,"high":1079,"low":1129,"close":1174,"change":460,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1174},"2026-01-22",3.09,0.66,19300,{"date":1188,"open":1179,"high":1189,"low":1179,"close":1179,"change":20,"percent_change":20,"volume":1190,"transactions":9,"vwap":1179},"2026-01-21",3.12,16300,{"date":1192,"open":1193,"high":1103,"low":1180,"close":1179,"change":769,"percent_change":1194,"volume":1071,"transactions":9,"vwap":1179},"2026-01-20",3.08,-4.72,{"date":1196,"open":950,"high":950,"low":1189,"close":1074,"change":111,"percent_change":1197,"volume":868,"transactions":9,"vwap":1074},"2026-01-16",-5.07,{"date":1199,"open":1098,"high":964,"low":1098,"close":985,"change":88,"percent_change":1200,"volume":1201,"transactions":9,"vwap":985},"2026-01-15",7.03,54000,{"date":1203,"open":1204,"high":1079,"low":1205,"close":1160,"change":1062,"percent_change":227,"volume":1206,"transactions":9,"vwap":1160},"2026-01-14",2.99,2.97,45100,{"date":1208,"open":1193,"high":1193,"low":1209,"close":1205,"change":513,"percent_change":1210,"volume":903,"transactions":9,"vwap":1205},"2026-01-13",2.95,-3.57,{"date":1212,"open":1139,"high":1097,"low":1193,"close":1193,"change":386,"percent_change":1213,"volume":860,"transactions":9,"vwap":1193},"2026-01-12",-1.28,{"date":1215,"open":250,"high":1104,"low":1098,"close":1189,"change":269,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1189},"2026-01-09",-0.95,8500,{"date":1219,"open":1189,"high":1104,"low":1098,"close":1103,"change":379,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1103},"2026-01-08",1.61,23400,{"date":1223,"open":1180,"high":970,"low":146,"close":1098,"change":797,"percent_change":417,"volume":1224,"transactions":9,"vwap":1098},"2026-01-07",38100,{"date":1226,"open":1205,"high":1098,"low":1205,"close":146,"change":938,"percent_change":80,"volume":1227,"transactions":9,"vwap":146},"2026-01-06",47000,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1205,"change":570,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1205},"2026-01-05",2.93,3.01,2.41,11700,{"date":1235,"open":1184,"high":1184,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1136,"transactions":9,"vwap":1237},"2026-01-02",2.88,2.9,-0.13,-4.29,{"date":1241,"open":146,"high":1174,"low":146,"close":1179,"change":151,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1179},"2025-12-31",1.34,25900,{"date":1245,"open":1193,"high":1160,"low":1246,"close":1204,"change":547,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1204},"2025-12-30",2.96,-1.97,42200,{"date":1250,"open":1174,"high":1098,"low":1179,"close":1174,"change":269,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1174},"2025-12-29",-0.97,24300,{"date":1254,"open":1109,"high":1098,"low":1179,"close":1193,"change":726,"percent_change":927,"volume":1255,"transactions":9,"vwap":1193},"2025-12-26",41000,{"date":1257,"open":1179,"high":1174,"low":1205,"close":1128,"change":370,"percent_change":1258,"volume":1100,"transactions":9,"vwap":1128},"2025-12-24",-0.66,{"date":1260,"open":1103,"high":1103,"low":1246,"close":1180,"change":488,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1180},"2025-12-23",-1.63,27700,{"date":1264,"open":1098,"high":1097,"low":1265,"close":1265,"change":370,"percent_change":663,"volume":1266,"transactions":9,"vwap":1265},"2025-12-22",3.07,55600,{"date":1268,"open":1174,"high":1139,"low":1174,"close":1184,"change":505,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1184},"2025-12-19",-0.32,25700,{"date":1272,"open":1128,"high":969,"low":1128,"close":1098,"change":539,"percent_change":951,"volume":1273,"transactions":9,"vwap":1098},"2025-12-18",27400,{"date":1275,"open":1193,"high":1193,"low":1128,"close":1128,"change":547,"percent_change":360,"volume":659,"transactions":9,"vwap":1128},"2025-12-17",{"date":1277,"open":1184,"high":974,"low":1180,"close":1109,"change":218,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1109},"2025-12-16",-2.24,164500,{"date":1281,"open":146,"high":1097,"low":1230,"close":1160,"change":198,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1160},"2025-12-15",6.83,108100,{"date":1285,"open":1230,"high":1180,"low":1230,"close":1230,"change":379,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1230},"2025-12-12",1.74,57600,{"date":1289,"open":1237,"high":1128,"low":1236,"close":1236,"change":370,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1236},"2025-12-11",-0.69,22100,{"date":1293,"open":1205,"high":1174,"low":1237,"close":1237,"change":218,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1237},"2025-12-10",-2.36,52700,{"date":1297,"open":1209,"high":1180,"low":1298,"close":1205,"change":379,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1205},"2025-12-09",2.94,1.71,19100,{"date":1302,"open":682,"high":1246,"low":1303,"close":798,"change":797,"percent_change":1304,"volume":1305,"transactions":9,"vwap":798},"2025-12-08",2.8,4.29,43600,{"date":1307,"open":1308,"high":1236,"low":1303,"close":1303,"change":488,"percent_change":280,"volume":1124,"transactions":9,"vwap":1303},"2025-12-05",2.86,{"date":1310,"open":1230,"high":1209,"low":1311,"close":1312,"change":488,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-12-04",2.83,2.85,-1.72,31000,{"date":1316,"open":798,"high":1205,"low":1317,"close":1237,"change":370,"percent_change":1318,"volume":634,"transactions":9,"vwap":1237},"2025-12-03",2.87,-0.68,{"date":1320,"open":1209,"high":146,"low":798,"close":798,"change":505,"percent_change":1321,"volume":1322,"transactions":9,"vwap":798},"2025-12-02",-0.34,17400,{"date":1324,"open":1231,"high":1231,"low":1325,"close":1230,"change":279,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1230},"2025-12-01",2.91,-2.66,67900,{"date":1329,"open":1231,"high":1129,"low":1231,"close":1231,"change":20,"percent_change":20,"volume":1330,"transactions":9,"vwap":1231},"2025-11-28",24200,{"date":1332,"open":1204,"high":1193,"low":1204,"close":1231,"change":20,"percent_change":20,"volume":1333,"transactions":9,"vwap":1231},"2025-11-26",36900,{"date":1335,"open":1170,"high":1170,"low":1204,"close":1231,"change":20,"percent_change":20,"volume":919,"transactions":9,"vwap":1231},"2025-11-25",{"date":1337,"open":1128,"high":250,"low":1128,"close":1231,"change":20,"percent_change":20,"volume":1338,"transactions":9,"vwap":1231},"2025-11-24",33900,{"date":1340,"open":1174,"high":1139,"low":1205,"close":1231,"change":431,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1231},"2025-11-21",1.01,47700,{"date":1344,"open":1230,"high":1265,"low":798,"close":146,"change":151,"percent_change":1345,"volume":1346,"transactions":9,"vwap":146},"2025-11-20",1.36,94700,{"date":1348,"open":1325,"high":1205,"low":1237,"close":1298,"change":431,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1298},"2025-11-19",1.03,85600,{"date":1352,"open":1311,"high":1205,"low":1311,"close":1325,"change":379,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1325},"2025-11-18",1.75,40400,{"date":1356,"open":1230,"high":1129,"low":682,"close":1308,"change":513,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1308},"2025-11-17",-3.7,136400,{"date":1360,"open":1311,"high":1180,"low":1303,"close":1205,"change":81,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1205},"2025-11-14",4.95,108300,{"date":1364,"open":1308,"high":1209,"low":1365,"close":1311,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1311},"2025-11-13",2.82,-0.14,-4.71,166800,{"date":1370,"open":985,"high":985,"low":25,"close":1205,"change":387,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1205},"2025-11-12",-24.81,526300,{"date":1374,"open":446,"high":366,"low":1375,"close":1376,"change":769,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-11-11",3.93,3.95,-3.66,119200,{"date":1380,"open":444,"high":584,"low":341,"close":366,"change":505,"percent_change":1381,"volume":1382,"transactions":9,"vwap":366},"2025-11-10",-0.24,19700,{"date":1384,"open":1375,"high":393,"low":1385,"close":334,"change":308,"percent_change":711,"volume":1386,"transactions":9,"vwap":334},"2025-11-07",3.86,110000,{"date":1388,"open":417,"high":369,"low":1389,"close":1375,"change":1390,"percent_change":1391,"volume":1227,"transactions":9,"vwap":1375},"2025-11-06",3.91,-0.16,-3.91,{"date":1393,"open":369,"high":802,"low":842,"close":395,"change":370,"percent_change":371,"volume":1394,"transactions":9,"vwap":395},"2025-11-05",60200,{"date":1396,"open":341,"high":802,"low":417,"close":334,"change":668,"percent_change":1397,"volume":1398,"transactions":9,"vwap":334},"2025-11-04",-2.84,37800,{"date":1400,"open":529,"high":530,"low":332,"close":309,"change":1390,"percent_change":1401,"volume":1402,"transactions":9,"vwap":309},"2025-11-03",-3.64,111000,{"date":1404,"open":578,"high":546,"low":332,"close":267,"change":570,"percent_change":571,"volume":1405,"transactions":9,"vwap":267},"2025-10-31",80900,{"date":1407,"open":324,"high":267,"low":393,"close":578,"change":370,"percent_change":598,"volume":1408,"transactions":9,"vwap":578},"2025-10-30",25800,{"date":1410,"open":324,"high":591,"low":504,"close":637,"change":1390,"percent_change":1411,"volume":1412,"transactions":9,"vwap":637},"2025-10-29",-3.56,114400,{"date":1414,"open":267,"high":700,"low":267,"close":614,"change":521,"percent_change":1415,"volume":1416,"transactions":9,"vwap":614},"2025-10-28",2.04,61500,{"date":1418,"open":277,"high":546,"low":578,"close":638,"change":431,"percent_change":1419,"volume":1420,"transactions":9,"vwap":638},"2025-10-27",0.68,68100,{"date":1422,"open":546,"high":546,"low":324,"close":512,"change":218,"percent_change":1423,"volume":1405,"transactions":9,"vwap":512},"2025-10-24",-1.57,{"date":1425,"open":764,"high":676,"low":546,"close":546,"change":547,"percent_change":1426,"volume":1398,"transactions":9,"vwap":546},"2025-10-23",-1.33,{"date":1428,"open":667,"high":667,"low":546,"close":781,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":781},"2025-10-22",-0.31,-6.43,75700,{"date":1433,"open":605,"high":236,"low":781,"close":695,"change":843,"percent_change":1434,"volume":1435,"transactions":9,"vwap":695},"2025-10-21",6.87,121400,{"date":1437,"open":614,"high":711,"low":286,"close":781,"change":938,"percent_change":88,"volume":1438,"transactions":9,"vwap":781},"2025-10-20",41800,{"date":1440,"open":614,"high":652,"low":546,"close":614,"change":370,"percent_change":1441,"volume":1442,"transactions":9,"vwap":614},"2025-10-17",-0.44,32600,{"date":1444,"open":614,"high":591,"low":621,"close":652,"change":460,"percent_change":1445,"volume":1446,"transactions":9,"vwap":652},"2025-10-16",0.44,25500,{"date":1448,"open":278,"high":591,"low":520,"close":614,"change":20,"percent_change":20,"volume":1449,"transactions":9,"vwap":614},"2025-10-15",65400,{"date":1451,"open":562,"high":297,"low":520,"close":614,"change":151,"percent_change":121,"volume":1452,"transactions":9,"vwap":614},"2025-10-14",66800,{"date":1454,"open":258,"high":628,"low":512,"close":238,"change":151,"percent_change":121,"volume":1455,"transactions":9,"vwap":238},"2025-10-13",36200,{"date":1457,"open":278,"high":628,"low":512,"close":258,"change":769,"percent_change":1458,"volume":1459,"transactions":9,"vwap":258},"2025-10-10",-3.28,60800,{"date":1461,"open":296,"high":716,"low":546,"close":289,"change":279,"percent_change":1313,"volume":1462,"transactions":9,"vwap":289},"2025-10-09",95800,{"date":1464,"open":605,"high":675,"low":652,"close":287,"change":460,"percent_change":1465,"volume":1466,"transactions":9,"vwap":287},"2025-10-08",0.43,80400,{"date":1468,"open":662,"high":690,"low":621,"close":297,"change":539,"percent_change":1469,"volume":1470,"transactions":9,"vwap":297},"2025-10-07",2.21,119300,{"date":1472,"open":774,"high":774,"low":238,"close":628,"change":506,"percent_change":1473,"volume":1474,"transactions":9,"vwap":628},"2025-10-06",-4.83,194800,{"date":1476,"open":711,"high":1477,"low":591,"close":1063,"change":1062,"percent_change":199,"volume":1478,"transactions":9,"vwap":1063},"2025-10-03",4.94,100000,{"date":1480,"open":1481,"high":1481,"low":504,"close":716,"change":1146,"percent_change":1482,"volume":1483,"transactions":9,"vwap":716},"2025-10-02",5.09,-7.82,265600,{"date":1485,"open":674,"high":1486,"low":674,"close":1487,"change":106,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-01",5.24,4.99,5.05,243400,{"date":1491,"open":1492,"high":1493,"low":716,"close":259,"change":1494,"percent_change":1495,"volume":853,"transactions":9,"vwap":259},"2025-09-30",5.25,5.35,-0.47,-9,{"date":1497,"open":1498,"high":208,"low":1499,"close":1500,"change":45,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-09-29",5.36,5.14,5.22,10.13,486600,{"date":1504,"open":690,"high":236,"low":657,"close":210,"change":249,"percent_change":1085,"volume":1505,"transactions":9,"vwap":210},"2025-09-26",43400,{"date":1507,"open":675,"high":667,"low":662,"close":662,"change":298,"percent_change":1508,"volume":1509,"transactions":9,"vwap":662},"2025-09-25",-1.92,23900,{"date":1511,"open":259,"high":1063,"low":591,"close":675,"change":431,"percent_change":1512,"volume":1273,"transactions":9,"vwap":675},"2025-09-24",0.65,{"date":1514,"open":1515,"high":1361,"low":657,"close":287,"change":606,"percent_change":1516,"volume":1517,"transactions":9,"vwap":287},"2025-09-23",4.86,-2.11,55900,{"date":1519,"open":662,"high":1520,"low":289,"close":259,"change":308,"percent_change":1521,"volume":1522,"transactions":9,"vwap":259},"2025-09-22",4.84,3.94,67400,{"date":1524,"open":1525,"high":1525,"low":289,"close":289,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":289},"2025-09-19",5.17,-0.53,-10.39,123000,{"date":1530,"open":1043,"high":1531,"low":1515,"close":1532,"change":521,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-09-18",5.19,5.1,1.8,40900,{"date":1536,"open":1537,"high":1537,"low":1361,"close":1043,"change":1390,"percent_change":1538,"volume":1314,"transactions":9,"vwap":1043},"2025-09-17",5.32,-3.09,{"date":1540,"open":1541,"high":1542,"low":1520,"close":1525,"change":370,"percent_change":1146,"volume":1543,"transactions":9,"vwap":1525},"2025-09-16",5.18,5.3,76200,{"date":1545,"open":259,"high":1542,"low":259,"close":1531,"change":45,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1531},"2025-09-15",10.19,246200,{"date":1549,"open":690,"high":1063,"low":628,"close":676,"change":379,"percent_change":1550,"volume":1551,"transactions":9,"vwap":676},"2025-09-12",1.07,99800,{"date":1553,"open":690,"high":1554,"low":1304,"close":690,"change":1445,"percent_change":1555,"volume":1556,"transactions":9,"vwap":690},"2025-09-11",5.02,10.43,2402700,{"date":1558,"open":277,"high":277,"low":418,"close":305,"change":218,"percent_change":1261,"volume":878,"transactions":9,"vwap":305},"2025-09-10",{"date":1560,"open":504,"high":555,"low":802,"close":1304,"change":570,"percent_change":1561,"volume":1270,"transactions":9,"vwap":1304},"2025-09-09",1.66,{"date":1563,"open":1564,"high":324,"low":395,"close":305,"change":797,"percent_change":1230,"volume":1565,"transactions":9,"vwap":305},"2025-09-08",4.12,26200,{"date":1567,"open":341,"high":366,"low":368,"close":366,"change":726,"percent_change":1568,"volume":1190,"transactions":9,"vwap":366},"2025-09-05",1.99,{"date":1570,"open":1571,"high":417,"low":1571,"close":368,"change":379,"percent_change":1572,"volume":1573,"transactions":9,"vwap":368},"2025-09-04",3.92,1.26,15300,{"date":1575,"open":1521,"high":323,"low":1521,"close":1145,"change":151,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1145},"2025-09-03",1.02,9400,{"date":1579,"open":1580,"high":323,"low":1571,"close":1375,"change":668,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1375},"2025-09-02",3.99,-2.96,33700,{"date":1584,"open":578,"high":578,"low":1375,"close":341,"change":668,"percent_change":1585,"volume":1586,"transactions":9,"vwap":341},"2025-08-29",-2.88,54400,{"date":1588,"open":1521,"high":802,"low":1521,"close":393,"change":1122,"percent_change":504,"volume":1589,"transactions":9,"vwap":393},"2025-08-28",35900,{"date":1591,"open":395,"high":444,"low":1389,"close":332,"change":298,"percent_change":1592,"volume":1593,"transactions":9,"vwap":332},"2025-08-27",-2.2,23500,{"date":1595,"open":1521,"high":792,"low":850,"close":395,"change":81,"percent_change":230,"volume":1596,"transactions":9,"vwap":395},"2025-08-26",71600,{"date":1598,"open":332,"high":323,"low":1599,"close":1376,"change":513,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1376},"2025-08-25",3.81,-2.71,40000,{"date":1603,"open":334,"high":418,"low":808,"close":446,"change":570,"percent_change":1353,"volume":1604,"transactions":9,"vwap":446},"2025-08-22",21700,{"date":1606,"open":366,"high":366,"low":1521,"close":1580,"change":769,"percent_change":1607,"volume":885,"transactions":9,"vwap":1580},"2025-08-21",-3.62,{"date":1609,"open":417,"high":444,"low":808,"close":444,"change":379,"percent_change":1610,"volume":1611,"transactions":9,"vwap":444},"2025-08-20",1.22,10700,{"date":1613,"open":529,"high":316,"low":359,"close":395,"change":769,"percent_change":1614,"volume":1615,"transactions":9,"vwap":395},"2025-08-19",-3.54,16700,{"date":1617,"open":444,"high":638,"low":444,"close":529,"change":539,"percent_change":1618,"volume":1619,"transactions":9,"vwap":529},"2025-08-18",2.42,42100,{"date":1621,"open":315,"high":504,"low":395,"close":444,"change":370,"percent_change":1622,"volume":1623,"transactions":9,"vwap":444},"2025-08-15",-0.48,28900,{"date":1625,"open":369,"high":578,"low":369,"close":315,"change":570,"percent_change":1299,"volume":903,"transactions":9,"vwap":315},"2025-08-14",{"date":1627,"open":332,"high":632,"low":332,"close":395,"change":379,"percent_change":1628,"volume":1629,"transactions":9,"vwap":395},"2025-08-13",1.24,40700,{"date":1631,"open":1145,"high":418,"low":1145,"close":323,"change":803,"percent_change":1632,"volume":1300,"transactions":9,"vwap":323},"2025-08-12",1.51,{"date":1634,"open":359,"high":324,"low":1635,"close":1636,"change":606,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-08-11",3.96,3.98,-2.45,29800,{"date":1640,"open":444,"high":316,"low":368,"close":369,"change":513,"percent_change":1641,"volume":1642,"transactions":9,"vwap":369},"2025-08-08",-2.63,14300,{"date":1644,"open":530,"high":530,"low":1145,"close":418,"change":218,"percent_change":1645,"volume":1221,"transactions":9,"vwap":418},"2025-08-07",-1.64,{"date":1647,"open":512,"high":614,"low":802,"close":316,"change":279,"percent_change":1648,"volume":971,"transactions":9,"vwap":316},"2025-08-06",-1.84,{"date":1650,"open":504,"high":286,"low":334,"close":637,"change":379,"percent_change":1651,"volume":1652,"transactions":9,"vwap":637},"2025-08-05",1.17,145000,{"date":1654,"open":1580,"high":584,"low":1145,"close":1304,"change":45,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1304},"2025-08-04",12.6,117900,{"date":1658,"open":359,"high":359,"low":1659,"close":1599,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1599},"2025-08-01",3.79,-0.26,-6.39,50100,{"date":1664,"open":418,"high":504,"low":1389,"close":359,"change":606,"percent_change":1665,"volume":1666,"transactions":9,"vwap":359},"2025-07-31",-2.4,67800,{"date":1668,"open":638,"high":278,"low":808,"close":393,"change":701,"percent_change":1669,"volume":1670,"transactions":9,"vwap":393},"2025-07-30",-4.79,54500,{"date":1672,"open":238,"high":716,"low":495,"close":512,"change":547,"percent_change":1673,"volume":1674,"transactions":9,"vwap":512},"2025-07-29",-1.35,95300,{"date":1676,"open":1304,"high":307,"low":309,"close":307,"change":260,"percent_change":1677,"volume":1678,"transactions":9,"vwap":307},"2025-07-28",6.99,46700,{"date":1680,"open":715,"high":529,"low":444,"close":342,"change":298,"percent_change":1681,"volume":1682,"transactions":9,"vwap":342},"2025-07-25",-2.12,28800,{"date":1684,"open":315,"high":529,"low":1564,"close":529,"change":797,"percent_change":1325,"volume":1685,"transactions":9,"vwap":529},"2025-07-24",26800,{"date":1687,"open":334,"high":495,"low":446,"close":1564,"change":269,"percent_change":66,"volume":1685,"transactions":9,"vwap":1564},"2025-07-23",{"date":1689,"open":305,"high":305,"low":1635,"close":342,"change":20,"percent_change":20,"volume":1305,"transactions":9,"vwap":342},"2025-07-22",{"date":1691,"open":842,"high":715,"low":842,"close":342,"change":260,"percent_change":1692,"volume":1693,"transactions":9,"vwap":342},"2025-07-21",7.51,72900,{"date":1695,"open":1599,"high":341,"low":1696,"close":1385,"change":521,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1385},"2025-07-18",3.76,2.39,22900,{"date":1700,"open":305,"high":309,"low":1696,"close":1016,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1016},"2025-07-17",-0.36,-8.72,87800,{"date":1705,"open":850,"high":309,"low":1599,"close":410,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":410},"2025-07-16",0.37,9.84,188800,{"date":1710,"open":842,"high":1375,"low":1161,"close":1696,"change":797,"percent_change":932,"volume":1711,"transactions":9,"vwap":1696},"2025-07-15",99100,{"date":1713,"open":888,"high":1696,"low":888,"close":926,"change":803,"percent_change":1714,"volume":1715,"transactions":9,"vwap":926},"2025-07-14",1.68,29700,{"date":1717,"open":889,"high":1375,"low":849,"close":849,"change":218,"percent_change":1508,"volume":1252,"transactions":9,"vwap":849},"2025-07-11",{"date":1719,"open":1001,"high":1010,"low":864,"close":993,"change":570,"percent_change":1720,"volume":1721,"transactions":9,"vwap":993},"2025-07-10",1.96,26300,{"date":1723,"open":992,"high":1024,"low":230,"close":849,"change":151,"percent_change":741,"volume":1039,"transactions":9,"vwap":849},"2025-07-09",{"date":1725,"open":876,"high":1016,"low":876,"close":230,"change":88,"percent_change":1726,"volume":1727,"transactions":9,"vwap":230},"2025-07-08",6.63,115500,{"date":1729,"open":1085,"high":866,"low":1085,"close":931,"change":431,"percent_change":1730,"volume":1731,"transactions":9,"vwap":931},"2025-07-07",0.91,29100,{"date":1733,"open":937,"high":956,"low":937,"close":969,"change":803,"percent_change":1734,"volume":1735,"transactions":9,"vwap":969},"2025-07-03",1.86,22300,{"date":1737,"open":1097,"high":969,"low":1098,"close":1104,"change":570,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1104},"2025-07-02",2.22,71200,{"date":1741,"open":1103,"high":969,"low":1103,"close":250,"change":379,"percent_change":1220,"volume":1742,"transactions":9,"vwap":250},"2025-07-01",38000,{"date":1744,"open":1246,"high":1074,"low":1246,"close":1170,"change":1122,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1170},"2025-06-30",5.78,47100,{"date":1748,"open":1230,"high":1298,"low":1311,"close":1298,"change":460,"percent_change":1419,"volume":1749,"transactions":9,"vwap":1298},"2025-06-27",8700,{"date":1751,"open":1205,"high":146,"low":1752,"close":798,"change":505,"percent_change":1321,"volume":878,"transactions":9,"vwap":798},"2025-06-26",2.89,{"date":1754,"open":1237,"high":1298,"low":1237,"close":1230,"change":505,"percent_change":1321,"volume":1755,"transactions":9,"vwap":1230},"2025-06-25",6500,{"date":1757,"open":1209,"high":1205,"low":1325,"close":1298,"change":431,"percent_change":1349,"volume":1758,"transactions":9,"vwap":1298},"2025-06-24",6100,{"date":1760,"open":1325,"high":1209,"low":1365,"close":1325,"change":938,"percent_change":80,"volume":1035,"transactions":9,"vwap":1325},"2025-06-23",{"date":1762,"open":682,"high":1237,"low":682,"close":1237,"change":151,"percent_change":1763,"volume":712,"transactions":9,"vwap":1237},"2025-06-20",1.4,{"date":1765,"open":1325,"high":1325,"low":1303,"close":1308,"change":151,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1308},"2025-06-18",1.42,8400,{"date":1769,"open":1308,"high":1752,"low":1365,"close":1365,"change":938,"percent_change":851,"volume":639,"transactions":9,"vwap":1365},"2025-06-17",{"date":1771,"open":1311,"high":1325,"low":1303,"close":682,"change":370,"percent_change":171,"volume":810,"transactions":9,"vwap":682},"2025-06-16",{"date":1773,"open":1230,"high":1230,"low":1311,"close":1311,"change":606,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1311},"2025-06-13",-3.41,11100,{"date":1777,"open":1325,"high":1298,"low":1325,"close":1230,"change":460,"percent_change":751,"volume":1778,"transactions":9,"vwap":1230},"2025-06-12",4100,{"date":1780,"open":146,"high":146,"low":1237,"close":1325,"change":431,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1325},"2025-06-11",1.04,3900,{"date":1784,"open":1325,"high":1298,"low":1236,"close":1236,"change":269,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1236},"2025-06-10",-1.03,4300,{"date":1788,"open":1209,"high":1209,"low":1236,"close":1325,"change":386,"percent_change":1020,"volume":1789,"transactions":9,"vwap":1325},"2025-06-09",18200,{"date":1791,"open":1230,"high":1209,"low":1237,"close":1209,"change":460,"percent_change":1419,"volume":1577,"transactions":9,"vwap":1209},"2025-06-06",{"date":1793,"open":1230,"high":1209,"low":1325,"close":1230,"change":460,"percent_change":751,"volume":1794,"transactions":9,"vwap":1230},"2025-06-05",13500,{"date":1796,"open":1237,"high":1325,"low":1317,"close":1325,"change":521,"percent_change":1097,"volume":659,"transactions":9,"vwap":1325},"2025-06-04",{"date":1798,"open":1236,"high":1325,"low":682,"close":1365,"change":505,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1365},"2025-06-03",-0.35,6800,{"date":1802,"open":788,"high":1230,"low":1311,"close":1311,"change":547,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1311},"2025-06-02",-2.08,31600,{"date":1806,"open":1312,"high":1752,"low":1303,"close":1752,"change":20,"percent_change":20,"volume":1807,"transactions":9,"vwap":1752},"2025-05-30",7800,{"date":1809,"open":1303,"high":1237,"low":1303,"close":1752,"change":505,"percent_change":1321,"volume":1810,"transactions":9,"vwap":1752},"2025-05-29",5900,{"date":1812,"open":1311,"high":1237,"low":1311,"close":1237,"change":521,"percent_change":1813,"volume":1807,"transactions":9,"vwap":1237},"2025-05-28",3.2,{"date":1815,"open":1816,"high":1237,"low":1816,"close":682,"change":431,"percent_change":1817,"volume":1789,"transactions":9,"vwap":682},"2025-05-27",2.78,1.08,{"date":1819,"open":326,"high":1303,"low":927,"close":1816,"change":379,"percent_change":1820,"volume":1026,"transactions":9,"vwap":1816},"2025-05-23",1.83,{"date":1822,"open":1303,"high":1311,"low":1823,"close":25,"change":279,"percent_change":1824,"volume":1825,"transactions":9,"vwap":25},"2025-05-22",2.66,-2.85,33600,{"date":1827,"open":1317,"high":1317,"low":1303,"close":682,"change":547,"percent_change":1828,"volume":1829,"transactions":9,"vwap":682},"2025-05-21",-2.09,5100,{"date":1831,"open":1317,"high":1237,"low":682,"close":1317,"change":938,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1317},"2025-05-20",0.35,30000,{"date":1835,"open":1311,"high":1317,"low":682,"close":1308,"change":539,"percent_change":1001,"volume":1836,"transactions":9,"vwap":1308},"2025-05-19",28500,{"date":1838,"open":1312,"high":1317,"low":1839,"close":1839,"change":279,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-05-16",2.76,-2.82,14800,{"date":1843,"open":1752,"high":1237,"low":1839,"close":788,"change":431,"percent_change":1550,"volume":1844,"transactions":9,"vwap":788},"2025-05-15",29200,{"date":1846,"open":1847,"high":1209,"low":1848,"close":682,"change":843,"percent_change":1849,"volume":1850,"transactions":9,"vwap":682},"2025-05-14",2.71,2.7,12.4,151700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":803,"percent_change":1856,"volume":832,"transactions":9,"vwap":1854},"2025-05-13",2.47,2.5,2.4,2.46,{"date":1858,"open":1856,"high":1856,"low":1859,"close":1860,"change":521,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-05-12",2.37,2.44,3.83,15600,{"date":1864,"open":1855,"high":1865,"low":1866,"close":540,"change":488,"percent_change":1803,"volume":1867,"transactions":9,"vwap":540},"2025-05-09",2.45,2.34,2600,{"date":1869,"open":540,"high":1865,"low":540,"close":1855,"change":488,"percent_change":1067,"volume":1870,"transactions":9,"vwap":1855},"2025-05-08",2000,{"date":1872,"open":1866,"high":1865,"low":1866,"close":1865,"change":570,"percent_change":1298,"volume":1873,"transactions":9,"vwap":1865},"2025-05-07",20500,{"date":1875,"open":1855,"high":1855,"low":776,"close":1876,"change":269,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-05-06",2.38,-1.24,12000,{"date":1880,"open":1232,"high":1232,"low":1232,"close":1232,"change":938,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1232},"2025-05-05",0.42,600,{"date":1884,"open":1865,"high":1865,"low":776,"close":1855,"change":460,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1855},"2025-05-02",0.84,1200,{"date":1888,"open":1889,"high":1889,"low":1876,"close":1876,"change":606,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1876},"2025-05-01",2.48,-4.03,4700,{"date":1893,"open":1697,"high":1889,"low":540,"close":1889,"change":726,"percent_change":951,"volume":882,"transactions":9,"vwap":1889},"2025-04-30",{"date":1895,"open":1232,"high":1853,"low":1855,"close":1855,"change":218,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1855},"2025-04-29",-2.83,500,{"date":1899,"open":1853,"high":1853,"low":1876,"close":1853,"change":20,"percent_change":20,"volume":1900,"transactions":9,"vwap":1853},"2025-04-28",5300,{"date":1902,"open":1856,"high":1853,"low":540,"close":1853,"change":460,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1853},"2025-04-25",0.82,5700,{"date":181,"open":1865,"high":1865,"low":177,"close":1865,"change":20,"percent_change":20,"volume":1906,"transactions":9,"vwap":1865},7700]