[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRTS":3,"homepage-market-summary":31,"stock-historical-PRTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRTS","2026-10-07",{"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},"CarParts.com, Inc. Common Stock","Nasdaq",null,"RETAIL-AUTO & HOME SUPPLY STORES","CarParts.com Inc is an online provider of automotive aftermarket parts and repair information. It serves as an end-to-end solution for automotive repair and maintenance resources, offering a seamless online shopping experience that empowers drivers along every part of their journey. The company principally sells its products to individual consumers through its network of websites and online marketplaces. Its products consist of collision parts serving the body repair market, engine parts to serve the replacement parts market, and performance parts and accessories.","1,186","Long Beach, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.695,8.5,8.815,8.36,8.61,0.085,0.99,50581.493964,822,8.5484,10.9799,3.7,68296.71318765737,68.6,4946,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},13.6,70352,25678635.010102,-12.17,"2025-04-25",[184,185,195,205,214,224,233,243,253,264,275,285,295,304,312,320,328,339,349,359,369,380,391,402,411,420,430,439,450,461,471,479,489,499,509,519,529,539,548,556,563,572,582,591,602,613,623,634,644,654,663,672,682,690,699,706,714,723,729,736,743,750,756,761,766,771,777,784,788,795,797,802,809,814,817,824,828,833,839,846,851,858,865,868,874,879,884,889,892,897,903,911,918,924,931,937,941,946,951,956,960,965,969,976,981,984,990,996,1000,1003,1007,1010,1013,1018,1022,1027,1030,1035,1038,1041,1046,1050,1057,1060,1064,1069,1072,1076,1080,1083,1087,1090,1093,1098,1101,1105,1109,1113,1118,1122,1126,1130,1134,1138,1142,1146,1150,1154,1158,1162,1167,1171,1176,1180,1184,1187,1191,1195,1198,1202,1206,1209,1213,1217,1221,1226,1230,1234,1239,1243,1247,1250,1254,1257,1261,1266,1270,1274,1278,1282,1286,1290,1294,1297,1301,1305,1309,1312,1315,1318,1322,1325,1328,1331,1335,1339,1345,1350,1353,1357,1361,1365,1371,1374,1378,1381,1385,1389,1393,1396,1399,1403,1406,1410,1414,1417,1420,1423,1426,1430,1434,1437,1440,1444,1447,1450,1455,1458,1462,1466,1470,1473,1477,1480,1483,1486,1490,1494,1497,1500,1503,1507,1510,1513,1516,1520,1523,1527,1530,1534,1537,1540,1543,1546,1550,1553,1556,1560,1563,1567,1571,1575,1579,1583,1587,1591,1594,1598,1602,1606,1609,1613,1620,1627,1633,1640,1645,1649,1652,1655,1659,1662,1665,1669,1671,1675,1679,1683,1686,1690,1695,1699,1703,1707,1710,1713,1716,1719,1722,1726,1729,1732,1735,1738,1742,1746,1749,1752,1755,1759,1762,1765,1768,1771,1774,1777,1780,1784,1787,1791,1795,1799,1803,1807,1810,1813,1817,1820,1824,1828,1831,1835,1839,1843,1847,1850,1852,1855,1858,1861,1865,1868,1872,1875,1878,1881,1884,1888,1892,1896,1899,1902,1906,1911,1915,1919,1922,1926,1929,1932,1936,1939,1942,1946,1949],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",8.57,8.6848,8.4121,0.09,1.06,32472.867865,530,8.5239,{"date":196,"open":197,"high":198,"low":17,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",8.58,8.7,8.52,-0.11,-1.27,32262.992748,461,8.5928,{"date":206,"open":187,"high":198,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.4,8.63,0.22,2.62,16572.128612,301,8.5827,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",8.02,8.55,8.41,0.39,4.86,53248.296329,690,8.3339,{"date":225,"open":226,"high":227,"low":226,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",7.99,8.43,-0.29,-3.49,15549.834325,566,8.3062,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",8.4199,8.03,8.31,0.16,1.96,39364.935729,816,8.1513,{"date":244,"open":245,"high":208,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",8.499,8.01,8.15,-0.41,-4.79,30351.324157,695,8.3306,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",8.6827,8.75,8.2501,8.56,-0.06,-0.7,49740.499152,955,8.6128,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",8.33,8.67,8.13,8.62,0.28,3.36,31919.619516,705,8.4609,{"date":276,"open":277,"high":278,"low":247,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",8.297,8.5299,8.34,-0.1,-1.18,25940.840365,484,8.3018,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":259,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",8.51,8.74,8.23,8.44,-0.71,36263.079615,549,8.4183,{"date":296,"open":297,"high":298,"low":299,"close":17,"change":146,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",8.46,8.8,8.355,-0.23,57092.162656,636,8.5645,{"date":305,"open":306,"high":267,"low":218,"close":199,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",8.54,-0.09,-1.05,40990.429813,510,8.5104,{"date":313,"open":314,"high":315,"low":316,"close":20,"change":146,"percent_change":300,"volume":317,"transactions":318,"vwap":319},"2026-09-17",8.71,8.99,8.585,37188.483281,464,8.7483,{"date":321,"open":322,"high":322,"low":323,"close":208,"change":107,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",9.17,8.5008,-5.27,45338.947045,632,8.8348,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",8.85,9.25,8.649,9.11,0.13,1.45,82467.921058,1130,8.9884,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",9.26,8.3,8.98,-0.33,-3.54,157286.915018,1779,8.8073,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",8.83,9.8,9.31,0.62,7.13,279756.591859,4349,9.314,{"date":360,"open":361,"high":26,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",10.35,7.87,8.69,-1.31,-13.1,335130.469923,3240,9.4823,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",9.32,10.02,9.1354,10,0.5,5.26,139828.919095,1757,9.6676,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",9.29,9.55,8.945,9.5,0.2,2.15,101679.54434,1406,9.3238,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",8.37,9.37,8.32,9.3,0.94,11.24,140861.84923,1859,9.0339,{"date":403,"open":404,"high":405,"low":406,"close":19,"change":219,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",8.06,8.7961,7.94,4.89,49663.308334,875,8.3687,{"date":412,"open":413,"high":246,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",7.4,7.97,0.49,6.55,53527.413301,994,7.7046,{"date":421,"open":422,"high":423,"low":424,"close":422,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",7.48,7.82,7.2694,0.25,3.46,37254.560893,597,7.5031,{"date":431,"open":432,"high":413,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",7.19,7.23,-0.04,-0.55,6002.991016,284,7.2863,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",7.11,7.35,6.895,7.27,0.1,1.39,50896.432027,990,7.1927,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",6.73,7.18,6.42,7.17,0.79,12.38,65288.34151,827,6.9105,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",6.34,6.57,6.09,6.38,0,92382.69205,775,6.3439,{"date":472,"open":473,"high":473,"low":466,"close":466,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",6.56,-0.19,-2.89,9317.181775,456,6.459,{"date":480,"open":481,"high":482,"low":483,"close":464,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",6.53,6.6732,6.03,-0.01,-0.15,35425.552727,716,6.5011,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":334,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",6.4,6.7066,6.275,6.58,2.02,24379.451903,416,6.5099,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":209,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",6.12,6.65,5.93,6.45,3.53,29930.558847,688,6.2938,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",5.99,6.3,6.23,0.275,4.62,20090.394597,252,6.1823,{"date":520,"open":501,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",6.32,5.91,5.955,-0.125,-2.06,13976.900951,458,6.146,{"date":530,"open":531,"high":532,"low":522,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",6.05,6.18,6.08,-0.05,-0.82,22504.247138,869,6.0727,{"date":540,"open":541,"high":416,"low":542,"close":543,"change":248,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",6.54,6.11,6.13,-6.27,21426.478206,278,6.3565,{"date":549,"open":550,"high":551,"low":550,"close":541,"change":386,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",6.28,6.6847,3.15,32219.970785,428,6.5021,{"date":557,"open":550,"high":454,"low":558,"close":463,"change":559,"percent_change":238,"volume":560,"transactions":561,"vwap":562},"2026-08-12",6.27,0.01,6958.752727,251,6.3417,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":559,"percent_change":238,"volume":569,"transactions":570,"vwap":571},"2026-08-11",6.25,6.49,6.2,6.33,23356.21453,570,6.3522,{"date":573,"open":574,"high":575,"low":576,"close":521,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",6.71,6.84,6.2701,-0.43,-6.37,28581.910169,579,6.5877,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",5.95,6.75,0.965,16.68,69995.765823,1080,6.4956,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",5.8647,5.9799,5.68,5.785,0.115,2.03,44274.962137,713,5.8407,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",5.54,5.88,5.47,5.67,0.12,2.16,18883.655475,474,5.704,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":190,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",5.7052,5.7916,5.4701,5.55,1.65,15988.702848,701,5.6948,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",5.45,5.65,5.4201,5.46,0.06,1.11,11369.631049,860,5.5457,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",5.29,5.515,5.4,0.17,3.25,10079.76928,440,5.4111,{"date":645,"open":376,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",5.53,5.2,5.23,-0.03,-0.57,22731.912492,320,5.2588,{"date":655,"open":656,"high":657,"low":656,"close":376,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",5.17,5.5599,0.02,0.38,12650.787917,469,5.2753,{"date":664,"open":665,"high":604,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",4.99,5.24,0.34,6.94,17170.808233,294,5.2727,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",5.28,5.335,4.9,-0.38,-7.2,19915.116832,531,5.1168,{"date":683,"open":684,"high":685,"low":684,"close":674,"change":686,"percent_change":374,"volume":687,"transactions":688,"vwap":689},"2026-07-24",4.85,5.7299,0.48,43709.224013,857,5.4072,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":659,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",4.5,4.88,4.8,8.6,31883.46513,572,4.6728,{"date":700,"open":684,"high":693,"low":701,"close":701,"change":577,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",4.42,-8.87,41279.1787,602,4.6062,{"date":707,"open":708,"high":708,"low":684,"close":684,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",5.2495,-0.13,-2.61,10400.940297,312,4.9386,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":117,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",5.25,4.87,4.98,-6.04,29057.590695,677,4.9841,{"date":724,"open":725,"high":726,"low":716,"close":725,"change":259,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",5.3,5.36,-1.12,12600,{"date":730,"open":731,"high":522,"low":732,"close":726,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":726},"2026-07-16",5.75,5.27,-0.45,-7.75,18300,{"date":737,"open":738,"high":739,"low":731,"close":740,"change":307,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",5.83,6,5.81,-1.53,11000,{"date":744,"open":745,"high":739,"low":626,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",5.8,5.9,0.24,4.24,13500,{"date":751,"open":584,"high":533,"low":752,"close":753,"change":46,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-13",5.56,5.66,-3.58,21600,{"date":757,"open":584,"high":465,"low":758,"close":758,"change":122,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",5.87,-2,8200,{"date":762,"open":763,"high":565,"low":503,"close":511,"change":629,"percent_change":764,"volume":765,"transactions":9,"vwap":511},"2026-07-09",6.1,1.01,6800,{"date":767,"open":768,"high":768,"low":522,"close":503,"change":46,"percent_change":769,"volume":770,"transactions":9,"vwap":503},"2026-07-08",6.52,-3.42,15100,{"date":772,"open":773,"high":568,"low":501,"close":774,"change":649,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",6.29,6.14,-0.49,10100,{"date":778,"open":779,"high":780,"low":501,"close":781,"change":484,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-06",6.21,6.44,6.17,-0.16,13300,{"date":785,"open":786,"high":512,"low":532,"close":532,"change":709,"percent_change":525,"volume":787,"transactions":9,"vwap":532},"2026-07-02",6.26,13700,{"date":789,"open":790,"high":791,"low":786,"close":792,"change":709,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-01",6.41,6.51,6.31,-2.02,9600,{"date":796,"open":504,"high":585,"low":543,"close":780,"change":467,"percent_change":467,"volume":783,"transactions":9,"vwap":780},"2026-06-30",{"date":798,"open":532,"high":799,"low":543,"close":780,"change":209,"percent_change":800,"volume":801,"transactions":9,"vwap":780},"2026-06-29",6.59,3.54,15300,{"date":803,"open":804,"high":805,"low":501,"close":806,"change":807,"percent_change":686,"volume":808,"transactions":9,"vwap":806},"2026-06-26",6.15,6.36,6.22,0.03,27700,{"date":810,"open":779,"high":558,"low":811,"close":812,"change":649,"percent_change":107,"volume":813,"transactions":9,"vwap":812},"2026-06-25",6.16,6.19,20600,{"date":815,"open":567,"high":512,"low":804,"close":806,"change":484,"percent_change":782,"volume":816,"transactions":9,"vwap":806},"2026-06-24",16900,{"date":818,"open":819,"high":558,"low":820,"close":513,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":513},"2026-06-23",6.24,6.06,-0.18,-2.81,12100,{"date":825,"open":792,"high":473,"low":806,"close":790,"change":72,"percent_change":826,"volume":827,"transactions":9,"vwap":790},"2026-06-22",1.1,32100,{"date":829,"open":504,"high":791,"low":565,"close":463,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":463},"2026-06-18",-0.07,-1.09,49600,{"date":834,"open":835,"high":836,"low":805,"close":790,"change":248,"percent_change":837,"volume":838,"transactions":9,"vwap":790},"2026-06-17",6.76,6.78,-6.01,10000,{"date":840,"open":541,"high":841,"low":541,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",6.88,6.82,0.26,3.96,29000,{"date":847,"open":355,"high":444,"low":768,"close":473,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":473},"2026-06-15",-0.39,-5.61,77700,{"date":852,"open":853,"high":432,"low":780,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-12",6.47,6.95,0.43,6.6,112400,{"date":859,"open":739,"high":860,"low":861,"close":768,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":768},"2026-06-11",6.61,5.98,0.57,9.58,95700,{"date":866,"open":738,"high":533,"low":738,"close":584,"change":467,"percent_change":467,"volume":867,"transactions":9,"vwap":584},"2026-06-10",20400,{"date":869,"open":584,"high":533,"low":870,"close":584,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":584},"2026-06-09",5.76,0.08,1.36,42400,{"date":875,"open":522,"high":781,"low":876,"close":758,"change":200,"percent_change":877,"volume":878,"transactions":9,"vwap":758},"2026-06-08",5.84,-1.84,57900,{"date":880,"open":550,"high":463,"low":881,"close":861,"change":677,"percent_change":882,"volume":883,"transactions":9,"vwap":861},"2026-06-05",5.86,-5.97,43000,{"date":885,"open":804,"high":886,"low":483,"close":805,"change":639,"percent_change":887,"volume":888,"transactions":9,"vwap":805},"2026-06-04",6.39,2.75,46400,{"date":890,"open":521,"high":521,"low":584,"close":812,"change":709,"percent_change":525,"volume":891,"transactions":9,"vwap":812},"2026-06-03",55200,{"date":893,"open":513,"high":491,"low":804,"close":521,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":521},"2026-06-02",0.05,0.8,71600,{"date":898,"open":618,"high":512,"low":899,"close":558,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":558},"2026-06-01",5.5,0.73,13.18,52700,{"date":904,"open":905,"high":906,"low":907,"close":604,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":604},"2026-05-29",5.79,5.85,5.37,-0.27,-4.65,111500,{"date":912,"open":913,"high":914,"low":752,"close":740,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":740},"2026-05-28",5.97,6.01,-0.14,-2.35,67900,{"date":919,"open":920,"high":886,"low":522,"close":584,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":584},"2026-05-27",6.04,0.04,0.68,104400,{"date":925,"open":926,"high":927,"low":928,"close":522,"change":228,"percent_change":929,"volume":930,"transactions":9,"vwap":522},"2026-05-26",5.89,6.46,5.57,-4.68,158600,{"date":932,"open":512,"high":933,"low":739,"close":567,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":567},"2026-05-22",6.7,-0.2,-3.12,72980,{"date":938,"open":491,"high":933,"low":491,"close":491,"change":934,"percent_change":939,"volume":940,"transactions":9,"vwap":491},"2026-05-21",-3.03,45640,{"date":942,"open":491,"high":943,"low":491,"close":856,"change":445,"percent_change":944,"volume":945,"transactions":9,"vwap":856},"2026-05-20",6.8,1.54,29320,{"date":947,"open":856,"high":943,"low":491,"close":948,"change":280,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-19",6.5,-1.52,96330,{"date":952,"open":943,"high":953,"low":856,"close":856,"change":934,"percent_change":954,"volume":955,"transactions":9,"vwap":856},"2026-05-18",7,-2.94,65440,{"date":957,"open":943,"high":958,"low":943,"close":943,"change":467,"percent_change":467,"volume":959,"transactions":9,"vwap":943},"2026-05-15",7.2,31010,{"date":961,"open":856,"high":962,"low":856,"close":943,"change":386,"percent_change":963,"volume":964,"transactions":9,"vwap":943},"2026-05-14",7.7,3.03,94480,{"date":966,"open":413,"high":413,"low":948,"close":856,"change":260,"percent_change":967,"volume":968,"transactions":9,"vwap":856},"2026-05-13",-9.59,94440,{"date":970,"open":971,"high":342,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-12",8.1,7.3,-0.6,-7.59,93670,{"date":977,"open":695,"high":695,"low":962,"close":978,"change":973,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-11",7.9,-7.06,77850,{"date":982,"open":396,"high":385,"low":17,"close":17,"change":467,"percent_change":467,"volume":983,"transactions":9,"vwap":17},"2026-05-08",49260,{"date":985,"open":986,"high":987,"low":342,"close":17,"change":973,"percent_change":988,"volume":989,"transactions":9,"vwap":17},"2026-05-07",9.1,9.2,-6.59,111910,{"date":991,"open":396,"high":992,"low":993,"close":986,"change":934,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-05-06",9.4,9,-2.15,85980,{"date":997,"open":385,"high":385,"low":396,"close":396,"change":280,"percent_change":998,"volume":999,"transactions":9,"vwap":396},"2026-05-05",-1.06,40020,{"date":1001,"open":385,"high":385,"low":992,"close":992,"change":280,"percent_change":308,"volume":1002,"transactions":9,"vwap":992},"2026-05-04",24340,{"date":1004,"open":1005,"high":1005,"low":992,"close":385,"change":467,"percent_change":467,"volume":1006,"transactions":9,"vwap":385},"2026-05-01",9.6,15960,{"date":1008,"open":992,"high":1005,"low":992,"close":385,"change":467,"percent_change":467,"volume":1009,"transactions":9,"vwap":385},"2026-04-30",25570,{"date":1011,"open":1005,"high":352,"low":992,"close":385,"change":467,"percent_change":467,"volume":1012,"transactions":9,"vwap":385},"2026-04-29",55310,{"date":1014,"open":385,"high":1015,"low":385,"close":385,"change":280,"percent_change":1016,"volume":1017,"transactions":9,"vwap":385},"2026-04-28",9.7,-1.04,33490,{"date":1019,"open":1005,"high":352,"low":385,"close":1005,"change":280,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1005},"2026-04-27",-1.03,36780,{"date":1023,"open":1005,"high":1024,"low":1005,"close":1015,"change":445,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1015},"2026-04-24",9.9,1.04,26880,{"date":1028,"open":385,"high":1015,"low":987,"close":1005,"change":467,"percent_change":467,"volume":1029,"transactions":9,"vwap":1005},"2026-04-23",49650,{"date":1031,"open":396,"high":374,"low":987,"close":1005,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1005},"2026-04-22",0.4,4.35,62770,{"date":1036,"open":993,"high":992,"low":993,"close":987,"change":467,"percent_change":467,"volume":1037,"transactions":9,"vwap":987},"2026-04-21",29060,{"date":1039,"open":695,"high":385,"low":17,"close":987,"change":375,"percent_change":731,"volume":1040,"transactions":9,"vwap":987},"2026-04-20",114780,{"date":1042,"open":1043,"high":298,"low":1043,"close":198,"change":1032,"percent_change":1044,"volume":1045,"transactions":9,"vwap":198},"2026-04-17",8.2,4.82,67190,{"date":1047,"open":978,"high":207,"low":978,"close":342,"change":445,"percent_change":1048,"volume":1049,"transactions":9,"vwap":342},"2026-04-16",1.22,58050,{"date":1051,"open":1052,"high":1043,"low":1053,"close":1043,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1043},"2026-04-15",8,7.8,0.3,3.8,58280,{"date":1058,"open":978,"high":1052,"low":978,"close":978,"change":467,"percent_change":467,"volume":1059,"transactions":9,"vwap":978},"2026-04-14",39480,{"date":1061,"open":1053,"high":978,"low":962,"close":978,"change":386,"percent_change":1062,"volume":1063,"transactions":9,"vwap":978},"2026-04-13",2.6,16880,{"date":1065,"open":978,"high":978,"low":1066,"close":962,"change":934,"percent_change":1067,"volume":1068,"transactions":9,"vwap":962},"2026-04-10",7.5,-2.53,60500,{"date":1070,"open":962,"high":978,"low":413,"close":978,"change":386,"percent_change":1062,"volume":1071,"transactions":9,"vwap":978},"2026-04-09",35760,{"date":1073,"open":413,"high":978,"low":413,"close":962,"change":1054,"percent_change":1074,"volume":1075,"transactions":9,"vwap":962},"2026-04-08",4.05,36310,{"date":1077,"open":978,"high":971,"low":958,"close":413,"change":260,"percent_change":1078,"volume":1079,"transactions":9,"vwap":413},"2026-04-07",-8.64,89280,{"date":1081,"open":971,"high":1043,"low":1052,"close":971,"change":467,"percent_change":467,"volume":1082,"transactions":9,"vwap":971},"2026-04-06",17280,{"date":1084,"open":971,"high":1043,"low":1052,"close":971,"change":280,"percent_change":1085,"volume":1086,"transactions":9,"vwap":971},"2026-04-02",-1.22,19870,{"date":1088,"open":978,"high":207,"low":978,"close":1043,"change":1054,"percent_change":1055,"volume":1089,"transactions":9,"vwap":1043},"2026-04-01",66230,{"date":1091,"open":978,"high":1052,"low":1053,"close":978,"change":467,"percent_change":467,"volume":1092,"transactions":9,"vwap":978},"2026-03-31",37150,{"date":1094,"open":1043,"high":342,"low":1053,"close":978,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":978},"2026-03-30",-0.4,-4.82,68690,{"date":1099,"open":342,"high":17,"low":971,"close":342,"change":445,"percent_change":1048,"volume":1100,"transactions":9,"vwap":342},"2026-03-27",36400,{"date":1102,"open":207,"high":695,"low":1043,"close":1043,"change":934,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1043},"2026-03-26",-2.38,40990,{"date":1106,"open":17,"high":17,"low":1043,"close":207,"change":445,"percent_change":1107,"volume":1108,"transactions":9,"vwap":207},"2026-03-25",1.2,35780,{"date":1110,"open":695,"high":298,"low":971,"close":342,"change":1095,"percent_change":1111,"volume":1112,"transactions":9,"vwap":342},"2026-03-24",-4.6,62980,{"date":1114,"open":1052,"high":1115,"low":1052,"close":198,"change":895,"percent_change":1116,"volume":1117,"transactions":9,"vwap":198},"2026-03-23",8.9,10.13,207510,{"date":1119,"open":1053,"high":971,"low":1053,"close":978,"change":445,"percent_change":1120,"volume":1121,"transactions":9,"vwap":978},"2026-03-20",1.28,51740,{"date":1123,"open":1053,"high":1052,"low":972,"close":1053,"change":445,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1053},"2026-03-19",1.3,100390,{"date":1127,"open":1052,"high":1052,"low":1128,"close":962,"change":934,"percent_change":1067,"volume":1129,"transactions":9,"vwap":962},"2026-03-18",7.6,72090,{"date":1131,"open":971,"high":342,"low":978,"close":978,"change":934,"percent_change":1132,"volume":1133,"transactions":9,"vwap":978},"2026-03-17",-2.47,25750,{"date":1135,"open":1052,"high":342,"low":978,"close":971,"change":386,"percent_change":1136,"volume":1137,"transactions":9,"vwap":971},"2026-03-16",2.53,66740,{"date":1139,"open":978,"high":1052,"low":962,"close":978,"change":280,"percent_change":1140,"volume":1141,"transactions":9,"vwap":978},"2026-03-13",-1.25,28770,{"date":1143,"open":1128,"high":1052,"low":1128,"close":1052,"change":1054,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1052},"2026-03-12",3.9,44650,{"date":1147,"open":342,"high":342,"low":1066,"close":962,"change":973,"percent_change":1148,"volume":1149,"transactions":9,"vwap":962},"2026-03-11",-7.23,84070,{"date":1151,"open":1043,"high":17,"low":971,"close":342,"change":386,"percent_change":1152,"volume":1153,"transactions":9,"vwap":342},"2026-03-10",2.47,65930,{"date":1155,"open":958,"high":971,"low":958,"close":971,"change":1156,"percent_change":1052,"volume":1157,"transactions":9,"vwap":971},"2026-03-09",0.6,87840,{"date":1159,"open":962,"high":1053,"low":958,"close":1066,"change":934,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1066},"2026-03-06",-2.6,128410,{"date":1163,"open":298,"high":298,"low":962,"close":962,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":962},"2026-03-05",-0.5,-6.1,167520,{"date":1168,"open":413,"high":198,"low":413,"close":1043,"change":895,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1043},"2026-03-04",10.81,189490,{"date":1172,"open":953,"high":1053,"low":1173,"close":413,"change":1054,"percent_change":1174,"volume":1175,"transactions":9,"vwap":413},"2026-03-03",6.9,4.23,191440,{"date":1177,"open":1178,"high":958,"low":1173,"close":1178,"change":467,"percent_change":467,"volume":1179,"transactions":9,"vwap":1178},"2026-03-02",7.1,165660,{"date":1181,"open":972,"high":972,"low":1173,"close":1178,"change":445,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1178},"2026-02-27",1.43,94320,{"date":1185,"open":953,"high":972,"low":953,"close":953,"change":467,"percent_change":467,"volume":1186,"transactions":9,"vwap":953},"2026-02-26",11730,{"date":1188,"open":1173,"high":1178,"low":943,"close":953,"change":386,"percent_change":1189,"volume":1190,"transactions":9,"vwap":953},"2026-02-25",2.94,11660,{"date":1192,"open":933,"high":953,"low":933,"close":943,"change":445,"percent_change":1193,"volume":1194,"transactions":9,"vwap":943},"2026-02-24",1.49,18880,{"date":1196,"open":856,"high":1173,"low":948,"close":933,"change":467,"percent_change":467,"volume":1197,"transactions":9,"vwap":933},"2026-02-23",34460,{"date":1199,"open":933,"high":953,"low":856,"close":933,"change":934,"percent_change":1200,"volume":1201,"transactions":9,"vwap":933},"2026-02-20",-2.9,29560,{"date":1203,"open":953,"high":958,"low":948,"close":1173,"change":102,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1173},"2026-02-19",-4.17,98830,{"date":1207,"open":972,"high":962,"low":1173,"close":958,"change":467,"percent_change":467,"volume":1208,"transactions":9,"vwap":958},"2026-02-18",99980,{"date":1210,"open":943,"high":1066,"low":856,"close":958,"change":386,"percent_change":1211,"volume":1212,"transactions":9,"vwap":958},"2026-02-17",2.86,114910,{"date":1214,"open":491,"high":972,"low":512,"close":953,"change":375,"percent_change":1215,"volume":1216,"transactions":9,"vwap":953},"2026-02-13",7.69,90970,{"date":1218,"open":512,"high":953,"low":567,"close":948,"change":386,"percent_change":1219,"volume":1220,"transactions":9,"vwap":948},"2026-02-12",3.17,205250,{"date":1222,"open":1223,"high":512,"low":1223,"close":512,"change":1156,"percent_change":1224,"volume":1225,"transactions":9,"vwap":512},"2026-02-11",5.7,10.53,110980,{"date":1227,"open":1223,"high":745,"low":899,"close":1223,"change":386,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1223},"2026-02-10",3.64,59820,{"date":1231,"open":1232,"high":746,"low":1232,"close":899,"change":375,"percent_change":374,"volume":1233,"transactions":9,"vwap":899},"2026-02-09",5,107830,{"date":1235,"open":676,"high":1236,"low":676,"close":1232,"change":445,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1232},"2026-02-06",5.1,2.04,38920,{"date":1240,"open":676,"high":1232,"low":694,"close":676,"change":445,"percent_change":1241,"volume":1242,"transactions":9,"vwap":676},"2026-02-05",2.08,58250,{"date":1244,"open":1232,"high":1236,"low":694,"close":694,"change":934,"percent_change":1245,"volume":1246,"transactions":9,"vwap":694},"2026-02-04",-4,80210,{"date":1248,"open":1232,"high":1236,"low":1232,"close":1232,"change":467,"percent_change":467,"volume":1249,"transactions":9,"vwap":1232},"2026-02-03",41880,{"date":1251,"open":1236,"high":647,"low":676,"close":1232,"change":280,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1232},"2026-02-02",-1.96,196830,{"date":1255,"open":1236,"high":638,"low":1236,"close":1236,"change":467,"percent_change":467,"volume":1256,"transactions":9,"vwap":1236},"2026-01-30",91400,{"date":1258,"open":725,"high":725,"low":1236,"close":1236,"change":102,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1236},"2026-01-29",-5.56,43780,{"date":1262,"open":725,"high":1263,"low":647,"close":638,"change":445,"percent_change":1264,"volume":1265,"transactions":9,"vwap":638},"2026-01-28",5.6,1.89,39080,{"date":1267,"open":638,"high":638,"low":1232,"close":725,"change":280,"percent_change":1268,"volume":1269,"transactions":9,"vwap":725},"2026-01-27",-1.85,43430,{"date":1271,"open":694,"high":638,"low":694,"close":638,"change":1156,"percent_change":1272,"volume":1273,"transactions":9,"vwap":638},"2026-01-26",12.5,62720,{"date":1275,"open":1232,"high":1236,"low":694,"close":694,"change":102,"percent_change":1276,"volume":1277,"transactions":9,"vwap":694},"2026-01-23",-5.88,22250,{"date":1279,"open":694,"high":647,"low":1280,"close":1236,"change":1054,"percent_change":565,"volume":1281,"transactions":9,"vwap":1236},"2026-01-22",4.7,24920,{"date":1283,"open":694,"high":676,"low":1284,"close":694,"change":467,"percent_change":467,"volume":1285,"transactions":9,"vwap":694},"2026-01-21",4.6,83500,{"date":1287,"open":647,"high":647,"low":694,"close":694,"change":1095,"percent_change":1288,"volume":1289,"transactions":9,"vwap":694},"2026-01-20",-7.69,120260,{"date":1291,"open":725,"high":725,"low":1236,"close":647,"change":280,"percent_change":1292,"volume":1293,"transactions":9,"vwap":647},"2026-01-16",-1.89,42540,{"date":1295,"open":725,"high":638,"low":725,"close":725,"change":467,"percent_change":467,"volume":1296,"transactions":9,"vwap":725},"2026-01-15",42610,{"date":1298,"open":899,"high":1263,"low":647,"close":725,"change":934,"percent_change":1299,"volume":1300,"transactions":9,"vwap":725},"2026-01-14",-3.64,69190,{"date":1302,"open":638,"high":1223,"low":647,"close":899,"change":445,"percent_change":1303,"volume":1304,"transactions":9,"vwap":899},"2026-01-13",1.85,88840,{"date":1306,"open":647,"high":638,"low":1232,"close":638,"change":386,"percent_change":1307,"volume":1308,"transactions":9,"vwap":638},"2026-01-12",3.85,69110,{"date":1310,"open":1232,"high":725,"low":676,"close":647,"change":445,"percent_change":239,"volume":1311,"transactions":9,"vwap":647},"2026-01-09",59810,{"date":1313,"open":725,"high":638,"low":1280,"close":1236,"change":467,"percent_change":467,"volume":1314,"transactions":9,"vwap":1236},"2026-01-08",183640,{"date":1316,"open":638,"high":1223,"low":1232,"close":1236,"change":102,"percent_change":1259,"volume":1317,"transactions":9,"vwap":1236},"2026-01-07",73400,{"date":1319,"open":899,"high":1263,"low":647,"close":638,"change":280,"percent_change":1320,"volume":1321,"transactions":9,"vwap":638},"2026-01-06",-1.82,119490,{"date":1323,"open":1232,"high":746,"low":1232,"close":899,"change":375,"percent_change":374,"volume":1324,"transactions":9,"vwap":899},"2026-01-05",294540,{"date":1326,"open":1232,"high":1232,"low":1280,"close":1232,"change":467,"percent_change":467,"volume":1327,"transactions":9,"vwap":1232},"2026-01-02",112470,{"date":1329,"open":676,"high":1232,"low":694,"close":1232,"change":467,"percent_change":467,"volume":1330,"transactions":9,"vwap":1232},"2025-12-31",84410,{"date":1332,"open":694,"high":1236,"low":694,"close":1232,"change":386,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1232},"2025-12-30",4.17,220020,{"date":1336,"open":692,"high":1232,"low":692,"close":694,"change":1054,"percent_change":1337,"volume":1338,"transactions":9,"vwap":694},"2025-12-29",6.67,185240,{"date":1340,"open":1341,"high":1284,"low":1342,"close":692,"change":386,"percent_change":1343,"volume":1344,"transactions":9,"vwap":692},"2025-12-26",4.3,4.2,4.65,142090,{"date":1346,"open":1347,"high":692,"low":1341,"close":1341,"change":280,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1341},"2025-12-24",4.4,-2.27,30780,{"date":1351,"open":1347,"high":1284,"low":1341,"close":1347,"change":467,"percent_change":467,"volume":1352,"transactions":9,"vwap":1347},"2025-12-23",131510,{"date":1354,"open":692,"high":692,"low":1341,"close":1347,"change":280,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1347},"2025-12-22",-2.22,177140,{"date":1358,"open":1347,"high":1284,"low":1347,"close":692,"change":445,"percent_change":1359,"volume":1360,"transactions":9,"vwap":692},"2025-12-19",2.27,151670,{"date":1362,"open":1347,"high":1284,"low":1342,"close":1347,"change":445,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1347},"2025-12-18",2.33,187380,{"date":1366,"open":1367,"high":1347,"low":1368,"close":1341,"change":1032,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1341},"2025-12-17",4.1,4,10.26,168890,{"date":1372,"open":1144,"high":1368,"low":27,"close":1144,"change":467,"percent_change":467,"volume":1373,"transactions":9,"vwap":1144},"2025-12-16",181570,{"date":1375,"open":1342,"high":1342,"low":1144,"close":1144,"change":934,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1144},"2025-12-15",-4.88,105360,{"date":1379,"open":1341,"high":1347,"low":1367,"close":1367,"change":934,"percent_change":909,"volume":1380,"transactions":9,"vwap":1367},"2025-12-12",113050,{"date":1382,"open":692,"high":692,"low":1342,"close":1341,"change":934,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1341},"2025-12-11",-4.44,118710,{"date":1386,"open":1341,"high":692,"low":1342,"close":692,"change":1054,"percent_change":1387,"volume":1388,"transactions":9,"vwap":692},"2025-12-10",7.14,118820,{"date":1390,"open":1341,"high":692,"low":1367,"close":1342,"change":280,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1342},"2025-12-09",-2.33,127570,{"date":1394,"open":692,"high":1284,"low":1341,"close":1341,"change":280,"percent_change":1348,"volume":1395,"transactions":9,"vwap":1341},"2025-12-08",96220,{"date":1397,"open":692,"high":1280,"low":1347,"close":1347,"change":467,"percent_change":467,"volume":1398,"transactions":9,"vwap":1347},"2025-12-05",113900,{"date":1400,"open":694,"high":694,"low":1347,"close":1347,"change":102,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1347},"2025-12-04",-6.38,174450,{"date":1404,"open":676,"high":1232,"low":1280,"close":1280,"change":934,"percent_change":1405,"volume":1097,"transactions":9,"vwap":1280},"2025-12-03",-4.08,{"date":1407,"open":1236,"high":1236,"low":694,"close":676,"change":102,"percent_change":1408,"volume":1409,"transactions":9,"vwap":676},"2025-12-02",-5.77,57050,{"date":1411,"open":725,"high":638,"low":647,"close":647,"change":934,"percent_change":1412,"volume":1413,"transactions":9,"vwap":647},"2025-12-01",-3.7,38840,{"date":1415,"open":725,"high":638,"low":647,"close":638,"change":386,"percent_change":1307,"volume":1416,"transactions":9,"vwap":638},"2025-11-28",20970,{"date":1418,"open":1236,"high":638,"low":1236,"close":647,"change":467,"percent_change":467,"volume":1419,"transactions":9,"vwap":647},"2025-11-26",62120,{"date":1421,"open":1232,"high":647,"low":1232,"close":647,"change":1054,"percent_change":501,"volume":1422,"transactions":9,"vwap":647},"2025-11-25",52650,{"date":1424,"open":1284,"high":676,"low":1284,"close":676,"change":1054,"percent_change":768,"volume":1425,"transactions":9,"vwap":676},"2025-11-24",41090,{"date":1427,"open":1341,"high":1284,"low":1341,"close":1284,"change":386,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1284},"2025-11-21",4.55,47820,{"date":1431,"open":692,"high":694,"low":1341,"close":1347,"change":934,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1347},"2025-11-20",-4.35,64770,{"date":1435,"open":676,"high":676,"low":692,"close":1284,"change":934,"percent_change":1204,"volume":1436,"transactions":9,"vwap":1284},"2025-11-19",77990,{"date":1438,"open":694,"high":676,"low":694,"close":694,"change":467,"percent_change":467,"volume":1439,"transactions":9,"vwap":694},"2025-11-18",34830,{"date":1441,"open":647,"high":638,"low":694,"close":694,"change":973,"percent_change":1442,"volume":1443,"transactions":9,"vwap":694},"2025-11-17",-11.11,96380,{"date":1445,"open":647,"high":638,"low":1236,"close":638,"change":467,"percent_change":467,"volume":1446,"transactions":9,"vwap":638},"2025-11-14",74780,{"date":1448,"open":638,"high":899,"low":694,"close":638,"change":1156,"percent_change":1272,"volume":1449,"transactions":9,"vwap":638},"2025-11-13",249130,{"date":1451,"open":1263,"high":745,"low":1284,"close":694,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":694},"2025-11-12",-0.8,-14.29,290170,{"date":1456,"open":491,"high":948,"low":899,"close":1263,"change":260,"percent_change":1442,"volume":1457,"transactions":9,"vwap":1263},"2025-11-11",229290,{"date":1459,"open":512,"high":491,"low":512,"close":512,"change":445,"percent_change":1460,"volume":1461,"transactions":9,"vwap":512},"2025-11-10",1.61,59250,{"date":1463,"open":512,"high":491,"low":763,"close":567,"change":280,"percent_change":1464,"volume":1465,"transactions":9,"vwap":567},"2025-11-07",-1.59,58060,{"date":1467,"open":491,"high":948,"low":512,"close":512,"change":934,"percent_change":1468,"volume":1469,"transactions":9,"vwap":512},"2025-11-06",-3.08,46780,{"date":1471,"open":512,"high":948,"low":512,"close":948,"change":386,"percent_change":1219,"volume":1472,"transactions":9,"vwap":948},"2025-11-05",25240,{"date":1474,"open":856,"high":933,"low":512,"close":512,"change":102,"percent_change":1475,"volume":1476,"transactions":9,"vwap":512},"2025-11-04",-4.55,107510,{"date":1478,"open":1173,"high":953,"low":856,"close":856,"change":102,"percent_change":1432,"volume":1479,"transactions":9,"vwap":856},"2025-11-03",86160,{"date":1481,"open":1178,"high":1178,"low":943,"close":1173,"change":445,"percent_change":1482,"volume":1104,"transactions":9,"vwap":1173},"2025-10-31",1.47,{"date":1484,"open":943,"high":943,"low":943,"close":943,"change":445,"percent_change":1193,"volume":1485,"transactions":9,"vwap":943},"2025-10-30",23830,{"date":1487,"open":943,"high":958,"low":933,"close":933,"change":280,"percent_change":1488,"volume":1489,"transactions":9,"vwap":933},"2025-10-29",-1.47,66580,{"date":1491,"open":953,"high":958,"low":943,"close":943,"change":934,"percent_change":1492,"volume":1493,"transactions":9,"vwap":943},"2025-10-28",-2.86,33530,{"date":1495,"open":958,"high":1066,"low":953,"close":953,"change":467,"percent_change":467,"volume":1496,"transactions":9,"vwap":953},"2025-10-27",92070,{"date":1498,"open":856,"high":958,"low":856,"close":953,"change":375,"percent_change":1215,"volume":1499,"transactions":9,"vwap":953},"2025-10-24",90390,{"date":1501,"open":948,"high":856,"low":948,"close":948,"change":467,"percent_change":467,"volume":1502,"transactions":9,"vwap":948},"2025-10-23",23090,{"date":1504,"open":943,"high":953,"low":948,"close":948,"change":102,"percent_change":1505,"volume":1506,"transactions":9,"vwap":948},"2025-10-22",-4.41,80680,{"date":1508,"open":943,"high":953,"low":933,"close":943,"change":467,"percent_change":467,"volume":1509,"transactions":9,"vwap":943},"2025-10-21",20610,{"date":1511,"open":856,"high":943,"low":856,"close":943,"change":1032,"percent_change":565,"volume":1512,"transactions":9,"vwap":943},"2025-10-20",43350,{"date":1514,"open":856,"high":856,"low":491,"close":491,"change":934,"percent_change":939,"volume":1515,"transactions":9,"vwap":491},"2025-10-17",46300,{"date":1517,"open":943,"high":943,"low":948,"close":856,"change":280,"percent_change":1518,"volume":1519,"transactions":9,"vwap":856},"2025-10-16",-1.49,52390,{"date":1521,"open":1173,"high":953,"low":933,"close":933,"change":280,"percent_change":1488,"volume":1522,"transactions":9,"vwap":933},"2025-10-15",45210,{"date":1524,"open":1173,"high":1173,"low":933,"close":943,"change":280,"percent_change":1525,"volume":1526,"transactions":9,"vwap":943},"2025-10-14",-1.45,42330,{"date":1528,"open":943,"high":1173,"low":943,"close":1173,"change":1032,"percent_change":804,"volume":1529,"transactions":9,"vwap":1173},"2025-10-13",44510,{"date":1531,"open":953,"high":958,"low":491,"close":948,"change":1164,"percent_change":1532,"volume":1533,"transactions":9,"vwap":948},"2025-10-10",-7.14,206060,{"date":1535,"open":953,"high":972,"low":953,"close":953,"change":467,"percent_change":467,"volume":1536,"transactions":9,"vwap":953},"2025-10-09",64130,{"date":1538,"open":953,"high":1178,"low":943,"close":953,"change":445,"percent_change":335,"volume":1539,"transactions":9,"vwap":953},"2025-10-08",75140,{"date":1541,"open":953,"high":1178,"low":1173,"close":1173,"change":280,"percent_change":1542,"volume":902,"transactions":9,"vwap":1173},"2025-10-07",-1.43,{"date":1544,"open":1178,"high":1178,"low":943,"close":953,"change":467,"percent_change":467,"volume":1545,"transactions":9,"vwap":953},"2025-10-06",115980,{"date":1547,"open":953,"high":958,"low":953,"close":953,"change":280,"percent_change":1548,"volume":1549,"transactions":9,"vwap":953},"2025-10-03",-1.41,99280,{"date":1551,"open":1178,"high":958,"low":953,"close":1178,"change":467,"percent_change":467,"volume":1552,"transactions":9,"vwap":1178},"2025-10-02",54570,{"date":1554,"open":1178,"high":958,"low":1178,"close":1178,"change":467,"percent_change":467,"volume":1555,"transactions":9,"vwap":1178},"2025-10-01",61420,{"date":1557,"open":958,"high":972,"low":1178,"close":1178,"change":280,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1178},"2025-09-30",-1.39,55170,{"date":1561,"open":1066,"high":1128,"low":1178,"close":958,"change":102,"percent_change":1245,"volume":1562,"transactions":9,"vwap":958},"2025-09-29",85690,{"date":1564,"open":1128,"high":1128,"low":1178,"close":1066,"change":280,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1066},"2025-09-26",-1.32,112610,{"date":1568,"open":1128,"high":1052,"low":972,"close":1128,"change":102,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1128},"2025-09-25",-3.8,110550,{"date":1572,"open":958,"high":1052,"low":958,"close":978,"change":895,"percent_change":1573,"volume":1574,"transactions":9,"vwap":978},"2025-09-24",11.27,198350,{"date":1576,"open":413,"high":1066,"low":953,"close":1178,"change":934,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1178},"2025-09-23",-2.74,127300,{"date":1580,"open":1128,"high":1128,"low":953,"close":972,"change":280,"percent_change":1581,"volume":1582,"transactions":9,"vwap":972},"2025-09-22",-1.35,286080,{"date":1584,"open":978,"high":971,"low":413,"close":413,"change":1095,"percent_change":1585,"volume":1586,"transactions":9,"vwap":413},"2025-09-19",-5.13,115800,{"date":1588,"open":1053,"high":1043,"low":962,"close":1053,"change":386,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1053},"2025-09-18",2.63,92480,{"date":1592,"open":971,"high":971,"low":1066,"close":1128,"change":102,"percent_change":1569,"volume":1593,"transactions":9,"vwap":1128},"2025-09-17",58140,{"date":1595,"open":962,"high":1043,"low":962,"close":978,"change":1054,"percent_change":1596,"volume":1597,"transactions":9,"vwap":978},"2025-09-16",3.95,86720,{"date":1599,"open":1052,"high":971,"low":1066,"close":1128,"change":1095,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1128},"2025-09-15",-5,116480,{"date":1603,"open":342,"high":695,"low":1053,"close":1052,"change":1095,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1052},"2025-09-12",-4.76,93360,{"date":1607,"open":198,"high":1115,"low":1043,"close":207,"change":934,"percent_change":1391,"volume":1608,"transactions":9,"vwap":207},"2025-09-11",177970,{"date":1610,"open":385,"high":1005,"low":695,"close":695,"change":1452,"percent_change":1611,"volume":1612,"transactions":9,"vwap":695},"2025-09-10",-8.51,105110,{"date":1614,"open":1615,"high":1616,"low":207,"close":992,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":992},"2025-09-09",10.5,10.7,-1.2,-11.32,386870,{"date":1621,"open":1622,"high":1623,"low":1005,"close":1624,"change":102,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-09-08",11.2,11.7,10.6,-2.75,154950,{"date":1628,"open":1622,"high":1629,"low":1616,"close":1630,"change":280,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-09-05",12.2,10.9,-0.91,158730,{"date":1634,"open":1635,"high":178,"low":1636,"close":1637,"change":1095,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-09-04",11.8,10.8,11,-3.51,451640,{"date":1641,"open":298,"high":1635,"low":298,"close":1642,"change":1062,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-09-03",11.4,29.55,442550,{"date":1646,"open":342,"high":1115,"low":342,"close":298,"change":1156,"percent_change":1647,"volume":1648,"transactions":9,"vwap":298},"2025-09-02",7.32,68830,{"date":1650,"open":17,"high":298,"low":971,"close":1043,"change":467,"percent_change":467,"volume":1651,"transactions":9,"vwap":1043},"2025-08-29",52950,{"date":1653,"open":978,"high":342,"low":978,"close":1043,"change":1054,"percent_change":1055,"volume":1654,"transactions":9,"vwap":1043},"2025-08-28",58000,{"date":1656,"open":1053,"high":1052,"low":962,"close":978,"change":1032,"percent_change":1657,"volume":1658,"transactions":9,"vwap":978},"2025-08-27",5.33,41010,{"date":1660,"open":962,"high":1053,"low":1066,"close":1066,"change":467,"percent_change":467,"volume":1661,"transactions":9,"vwap":1066},"2025-08-26",30330,{"date":1663,"open":413,"high":1128,"low":972,"close":1066,"change":1054,"percent_change":1333,"volume":1664,"transactions":9,"vwap":1066},"2025-08-25",27880,{"date":1666,"open":972,"high":1128,"low":958,"close":958,"change":280,"percent_change":1667,"volume":1668,"transactions":9,"vwap":958},"2025-08-22",-1.37,112930,{"date":1670,"open":958,"high":1066,"low":1178,"close":972,"change":445,"percent_change":446,"volume":1593,"transactions":9,"vwap":972},"2025-08-21",{"date":1672,"open":413,"high":1066,"low":953,"close":958,"change":934,"percent_change":1673,"volume":1674,"transactions":9,"vwap":958},"2025-08-20",-2.7,81730,{"date":1676,"open":962,"high":978,"low":413,"close":413,"change":934,"percent_change":1677,"volume":1678,"transactions":9,"vwap":413},"2025-08-19",-2.63,64430,{"date":1680,"open":1128,"high":978,"low":1066,"close":1128,"change":386,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1128},"2025-08-18",2.7,99410,{"date":1684,"open":978,"high":978,"low":972,"close":413,"change":934,"percent_change":1677,"volume":1685,"transactions":9,"vwap":413},"2025-08-15",101940,{"date":1687,"open":1052,"high":971,"low":1066,"close":1128,"change":280,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1128},"2025-08-14",-1.3,89680,{"date":1691,"open":17,"high":298,"low":962,"close":962,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":962},"2025-08-13",-1.5,-16.3,142710,{"date":1696,"open":1115,"high":992,"low":1115,"close":987,"change":1054,"percent_change":1697,"volume":1698,"transactions":9,"vwap":987},"2025-08-12",3.37,131460,{"date":1700,"open":298,"high":396,"low":298,"close":1115,"change":445,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1115},"2025-08-11",1.14,79890,{"date":1704,"open":342,"high":298,"low":1043,"close":298,"change":1032,"percent_change":1705,"volume":1706,"transactions":9,"vwap":298},"2025-08-08",4.76,71960,{"date":1708,"open":342,"high":695,"low":971,"close":207,"change":467,"percent_change":467,"volume":1709,"transactions":9,"vwap":207},"2025-08-07",10350,{"date":1711,"open":695,"high":695,"low":1043,"close":207,"change":280,"percent_change":281,"volume":1712,"transactions":9,"vwap":207},"2025-08-06",38380,{"date":1714,"open":342,"high":695,"low":971,"close":17,"change":375,"percent_change":565,"volume":1715,"transactions":9,"vwap":17},"2025-08-05",29840,{"date":1717,"open":17,"high":695,"low":978,"close":1052,"change":1095,"percent_change":1604,"volume":1718,"transactions":9,"vwap":1052},"2025-08-04",22140,{"date":1720,"open":971,"high":695,"low":962,"close":207,"change":467,"percent_change":467,"volume":1721,"transactions":9,"vwap":207},"2025-08-01",38080,{"date":1723,"open":1043,"high":695,"low":1052,"close":207,"change":386,"percent_change":1724,"volume":1725,"transactions":9,"vwap":207},"2025-07-31",2.44,41940,{"date":1727,"open":695,"high":198,"low":1043,"close":1043,"change":1095,"percent_change":909,"volume":1728,"transactions":9,"vwap":1043},"2025-07-30",56590,{"date":1730,"open":298,"high":1115,"low":207,"close":695,"change":467,"percent_change":467,"volume":1731,"transactions":9,"vwap":695},"2025-07-29",44430,{"date":1733,"open":695,"high":298,"low":342,"close":695,"change":467,"percent_change":467,"volume":1734,"transactions":9,"vwap":695},"2025-07-28",36270,{"date":1736,"open":342,"high":298,"low":342,"close":695,"change":375,"percent_change":781,"volume":1737,"transactions":9,"vwap":695},"2025-07-25",43210,{"date":1739,"open":298,"high":1115,"low":971,"close":971,"change":260,"percent_change":1740,"volume":1741,"transactions":9,"vwap":971},"2025-07-24",-7.95,46960,{"date":1743,"open":978,"high":993,"low":1053,"close":298,"change":175,"percent_change":1744,"volume":1745,"transactions":9,"vwap":298},"2025-07-23",12.82,118090,{"date":1747,"open":978,"high":978,"low":1053,"close":1053,"change":280,"percent_change":201,"volume":1748,"transactions":9,"vwap":1053},"2025-07-22",28370,{"date":1750,"open":971,"high":971,"low":1053,"close":978,"change":467,"percent_change":467,"volume":1751,"transactions":9,"vwap":978},"2025-07-21",31260,{"date":1753,"open":1052,"high":971,"low":1053,"close":978,"change":280,"percent_change":1140,"volume":1754,"transactions":9,"vwap":978},"2025-07-18",24900,{"date":1756,"open":207,"high":207,"low":1052,"close":1052,"change":280,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1052},"2025-07-17",-1.23,16300,{"date":1760,"open":1053,"high":1043,"low":1053,"close":971,"change":386,"percent_change":1136,"volume":1761,"transactions":9,"vwap":971},"2025-07-16",52830,{"date":1763,"open":978,"high":1052,"low":1053,"close":978,"change":467,"percent_change":467,"volume":1764,"transactions":9,"vwap":978},"2025-07-15",11630,{"date":1766,"open":978,"high":1052,"low":1053,"close":978,"change":445,"percent_change":1120,"volume":1767,"transactions":9,"vwap":978},"2025-07-14",26430,{"date":1769,"open":1053,"high":1052,"low":1053,"close":1053,"change":467,"percent_change":467,"volume":1770,"transactions":9,"vwap":1053},"2025-07-11",38240,{"date":1772,"open":1053,"high":1053,"low":1128,"close":1053,"change":467,"percent_change":467,"volume":1773,"transactions":9,"vwap":1053},"2025-07-10",16160,{"date":1775,"open":962,"high":1053,"low":1128,"close":1053,"change":445,"percent_change":1124,"volume":1776,"transactions":9,"vwap":1053},"2025-07-09",9670,{"date":1778,"open":1053,"high":978,"low":962,"close":962,"change":467,"percent_change":467,"volume":1779,"transactions":9,"vwap":962},"2025-07-08",23370,{"date":1781,"open":1053,"high":1053,"low":1128,"close":962,"change":445,"percent_change":1782,"volume":1783,"transactions":9,"vwap":962},"2025-07-07",1.32,23870,{"date":1785,"open":962,"high":962,"low":1066,"close":1128,"change":280,"percent_change":1688,"volume":1786,"transactions":9,"vwap":1128},"2025-07-03",5440,{"date":1788,"open":962,"high":962,"low":413,"close":962,"change":386,"percent_change":1789,"volume":1790,"transactions":9,"vwap":962},"2025-07-02",2.67,27580,{"date":1792,"open":413,"high":1053,"low":413,"close":1066,"change":445,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1066},"2025-07-01",1.35,35000,{"date":1796,"open":1066,"high":978,"low":413,"close":413,"change":280,"percent_change":1797,"volume":1798,"transactions":9,"vwap":413},"2025-06-30",-1.33,24650,{"date":1800,"open":1053,"high":978,"low":1066,"close":1066,"change":102,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1066},"2025-06-27",-3.85,37050,{"date":1804,"open":413,"high":978,"low":413,"close":1053,"change":1032,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1053},"2025-06-26",5.41,26290,{"date":1808,"open":1128,"high":1128,"low":413,"close":413,"change":280,"percent_change":1797,"volume":1809,"transactions":9,"vwap":413},"2025-06-25",14550,{"date":1811,"open":972,"high":962,"low":958,"close":1066,"change":445,"percent_change":1793,"volume":1812,"transactions":9,"vwap":1066},"2025-06-24",46820,{"date":1814,"open":978,"high":971,"low":953,"close":413,"change":1164,"percent_change":1815,"volume":1816,"transactions":9,"vwap":413},"2025-06-23",-6.33,131330,{"date":1818,"open":342,"high":342,"low":978,"close":978,"change":934,"percent_change":1132,"volume":1819,"transactions":9,"vwap":978},"2025-06-20",32080,{"date":1821,"open":1052,"high":342,"low":978,"close":971,"change":445,"percent_change":1822,"volume":1823,"transactions":9,"vwap":971},"2025-06-18",1.25,22360,{"date":1825,"open":1052,"high":1043,"low":1128,"close":1052,"change":445,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1052},"2025-06-17",1.27,74840,{"date":1829,"open":1052,"high":207,"low":1053,"close":978,"change":934,"percent_change":1132,"volume":1830,"transactions":9,"vwap":978},"2025-06-16",106030,{"date":1832,"open":207,"high":298,"low":1052,"close":971,"change":1095,"percent_change":1833,"volume":1834,"transactions":9,"vwap":971},"2025-06-13",-4.71,65940,{"date":1836,"open":198,"high":1115,"low":17,"close":17,"change":934,"percent_change":1837,"volume":1838,"transactions":9,"vwap":17},"2025-06-12",-2.3,33420,{"date":1840,"open":987,"high":396,"low":17,"close":198,"change":973,"percent_change":1841,"volume":1842,"transactions":9,"vwap":198},"2025-06-11",-6.45,53960,{"date":1844,"open":987,"high":385,"low":986,"close":396,"change":445,"percent_change":1845,"volume":1846,"transactions":9,"vwap":396},"2025-06-10",1.09,40030,{"date":1848,"open":987,"high":992,"low":993,"close":987,"change":467,"percent_change":467,"volume":1849,"transactions":9,"vwap":987},"2025-06-09",23210,{"date":1851,"open":986,"high":992,"low":1115,"close":987,"change":1054,"percent_change":1697,"volume":1798,"transactions":9,"vwap":987},"2025-06-06",{"date":1853,"open":198,"high":987,"low":198,"close":1115,"change":445,"percent_change":1701,"volume":1854,"transactions":9,"vwap":1115},"2025-06-05",15740,{"date":1856,"open":1115,"high":987,"low":198,"close":298,"change":934,"percent_change":1355,"volume":1857,"transactions":9,"vwap":298},"2025-06-04",18370,{"date":1859,"open":198,"high":987,"low":17,"close":993,"change":1054,"percent_change":1860,"volume":1197,"transactions":9,"vwap":993},"2025-06-03",3.45,{"date":1862,"open":298,"high":298,"low":695,"close":198,"change":280,"percent_change":1863,"volume":1864,"transactions":9,"vwap":198},"2025-06-02",-1.14,24030,{"date":1866,"open":1115,"high":993,"low":198,"close":298,"change":280,"percent_change":727,"volume":1867,"transactions":9,"vwap":298},"2025-05-30",17510,{"date":1869,"open":993,"high":992,"low":298,"close":1115,"change":280,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1115},"2025-05-29",-1.11,37730,{"date":1873,"open":993,"high":987,"low":198,"close":993,"change":467,"percent_change":467,"volume":1874,"transactions":9,"vwap":993},"2025-05-28",35900,{"date":1876,"open":17,"high":986,"low":17,"close":993,"change":1156,"percent_change":1387,"volume":1877,"transactions":9,"vwap":993},"2025-05-27",35550,{"date":1879,"open":207,"high":993,"low":1043,"close":207,"change":467,"percent_change":467,"volume":1880,"transactions":9,"vwap":207},"2025-05-23",96570,{"date":1882,"open":1043,"high":207,"low":1043,"close":207,"change":467,"percent_change":467,"volume":1883,"transactions":9,"vwap":207},"2025-05-22",15840,{"date":1885,"open":207,"high":695,"low":1043,"close":207,"change":102,"percent_change":1886,"volume":1887,"transactions":9,"vwap":207},"2025-05-21",-3.45,26540,{"date":1889,"open":207,"high":198,"low":971,"close":198,"change":386,"percent_change":1890,"volume":1891,"transactions":9,"vwap":198},"2025-05-20",2.35,28050,{"date":1893,"open":1052,"high":17,"low":978,"close":17,"change":1156,"percent_change":1894,"volume":1895,"transactions":9,"vwap":17},"2025-05-19",7.59,92010,{"date":1897,"open":978,"high":1052,"low":1066,"close":978,"change":386,"percent_change":1062,"volume":1898,"transactions":9,"vwap":978},"2025-05-16",57850,{"date":1900,"open":971,"high":1043,"low":1066,"close":962,"change":934,"percent_change":1067,"volume":1901,"transactions":9,"vwap":962},"2025-05-15",116600,{"date":1903,"open":695,"high":986,"low":1053,"close":978,"change":1617,"percent_change":1904,"volume":1905,"transactions":9,"vwap":978},"2025-05-14",-13.19,324190,{"date":1907,"open":695,"high":992,"low":342,"close":986,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":986},"2025-05-13",0.9,10.98,132310,{"date":1912,"open":1043,"high":1115,"low":1043,"close":1043,"change":445,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1043},"2025-05-12",1.23,119980,{"date":1916,"open":17,"high":198,"low":971,"close":971,"change":102,"percent_change":1917,"volume":1918,"transactions":9,"vwap":971},"2025-05-09",-3.57,50730,{"date":1920,"open":1043,"high":298,"low":971,"close":207,"change":386,"percent_change":1724,"volume":1921,"transactions":9,"vwap":207},"2025-05-08",34100,{"date":1923,"open":971,"high":298,"low":971,"close":1043,"change":386,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1043},"2025-05-07",2.5,44390,{"date":1927,"open":17,"high":17,"low":1052,"close":1052,"change":1095,"percent_change":1604,"volume":1928,"transactions":9,"vwap":1052},"2025-05-06",38340,{"date":1930,"open":695,"high":1115,"low":207,"close":207,"change":102,"percent_change":1886,"volume":1931,"transactions":9,"vwap":207},"2025-05-05",45840,{"date":1933,"open":992,"high":992,"low":17,"close":198,"change":1164,"percent_change":1934,"volume":1935,"transactions":9,"vwap":198},"2025-05-02",-5.43,67210,{"date":1937,"open":986,"high":1005,"low":993,"close":987,"change":467,"percent_change":467,"volume":1938,"transactions":9,"vwap":987},"2025-05-01",23480,{"date":1940,"open":396,"high":1005,"low":993,"close":987,"change":1095,"percent_change":1204,"volume":1941,"transactions":9,"vwap":987},"2025-04-30",40590,{"date":1943,"open":1944,"high":1944,"low":992,"close":1005,"change":973,"percent_change":1276,"volume":1945,"transactions":9,"vwap":1005},"2025-04-29",10.3,52480,{"date":1947,"open":352,"high":1615,"low":1015,"close":1948,"change":1054,"percent_change":963,"volume":832,"transactions":9,"vwap":1948},"2025-04-28",10.2,{"date":182,"open":396,"high":1948,"low":987,"close":1024,"change":1156,"percent_change":504,"volume":1950,"transactions":9,"vwap":1024},91850]