[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSSS":3,"homepage-market-summary":30,"stock-historical-RSSS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RSSS","2026-10-08",{"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},"RESEARCH SOLUTIONS INC","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Research Solutions Inc is a holding company. The company provides vertical software-as-a-service (\"SaaS\") and artificial intelligence (\"AI\") solutions, providing software and related services to help research-intensive organizations simplify the research process, save time, and money. The company operates in a single segment, which derives its revenue from subscription fees from the cloud-based SaaS Platforms and transactional service fees for the electronic delivery of single articles. The company generates the majority of its revenue from the Transactions. Geographically, the company generates the majority of its revenue from the United States, followed by Europe.","141","Henderson, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.03,2.02,2.06,1.99,0.01,0.5,37048.286448,211,2.0178,3.65,1.92,61463.92956803984,6.4,3998,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},4.12,67258,24549146.321578,-24.81,"2025-04-28",[185,186,194,203,213,223,229,237,243,250,257,264,270,277,285,292,299,307,313,324,331,337,344,351,359,366,372,379,388,395,401,408,413,419,427,433,439,447,456,463,470,477,483,489,495,502,508,513,520,525,531,537,543,549,553,559,564,569,575,578,581,585,590,595,598,601,606,610,613,619,625,628,631,635,638,641,644,648,651,655,658,664,669,673,677,680,683,686,690,694,697,701,705,708,712,715,718,723,727,730,736,742,751,759,767,776,780,783,788,794,798,804,809,814,818,823,826,830,834,838,841,846,851,856,860,865,869,873,876,879,883,887,890,893,898,900,903,907,911,914,918,922,926,929,933,937,941,944,948,952,955,959,963,967,971,975,978,981,986,990,994,998,1002,1006,1010,1013,1017,1020,1025,1028,1032,1036,1043,1049,1054,1059,1065,1073,1077,1082,1086,1089,1093,1098,1102,1107,1111,1115,1118,1122,1127,1133,1137,1139,1143,1145,1149,1152,1155,1160,1163,1167,1171,1174,1178,1184,1189,1193,1196,1200,1203,1207,1210,1214,1217,1221,1226,1231,1237,1241,1246,1251,1255,1258,1263,1267,1271,1275,1280,1283,1286,1289,1293,1297,1302,1307,1312,1320,1324,1328,1332,1337,1340,1344,1351,1356,1360,1364,1368,1373,1377,1382,1387,1394,1401,1406,1412,1418,1425,1433,1439,1446,1452,1456,1463,1467,1474,1479,1483,1486,1490,1493,1496,1498,1502,1506,1509,1512,1517,1520,1524,1529,1532,1534,1537,1541,1545,1548,1551,1554,1558,1562,1565,1568,1571,1574,1578,1582,1586,1589,1593,1596,1599,1603,1606,1609,1613,1617,1620,1623,1625,1628,1631,1634,1637,1641,1645,1648,1651,1654,1656,1659,1662,1666,1669,1672,1675,1679,1683,1687,1691,1695,1699,1703,1706,1710,1712,1715,1717,1721,1724,1727,1731,1734,1737,1740,1742,1745,1749,1752,1756,1760,1764,1769,1772,1776,1781,1784,1787,1791,1794,1796,1799,1803,1807],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":16,"high":188,"low":17,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",2.04,-0.02,-0.98,7386.546348,129,2.0316,{"date":195,"open":196,"high":197,"low":198,"close":188,"change":67,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",2.1,2.16,2.01,-2.39,26150.200407,278,2.0602,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",2.13,2.175,2.09,-0.06,-2.79,33454.856953,374,2.1301,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",2.15,2.17,2.092,0.02,0.94,21929.796598,328,2.1503,{"date":224,"open":205,"high":215,"low":225,"close":205,"change":173,"percent_change":45,"volume":226,"transactions":227,"vwap":228},"2026-10-01",2.096,16139.7862,233,2.1279,{"date":230,"open":216,"high":231,"low":232,"close":197,"change":218,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",2.18,2.14,0.93,35728.532036,206,2.1653,{"date":238,"open":232,"high":197,"low":232,"close":232,"change":239,"percent_change":38,"volume":240,"transactions":241,"vwap":242},"2026-09-29",-0.01,16007.395487,241,2.1514,{"date":244,"open":122,"high":215,"low":207,"close":215,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",0.04,1.9,56695.945702,392,2.1165,{"date":251,"open":196,"high":252,"low":253,"close":122,"change":239,"percent_change":38,"volume":254,"transactions":255,"vwap":256},"2026-09-25",2.125,2.0701,47044.465453,276,2.0917,{"date":258,"open":207,"high":259,"low":18,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",2.12,0,24736.269326,343,2.1034,{"date":265,"open":196,"high":259,"low":207,"close":259,"change":218,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",0.95,13221.887243,157,2.1037,{"date":271,"open":215,"high":215,"low":272,"close":196,"change":173,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",2.07,-1.41,31286.35526,412,2.0904,{"date":278,"open":196,"high":197,"low":279,"close":205,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",2.084,0.06,2.9,50791.48223,548,2.1179,{"date":286,"open":259,"high":287,"low":272,"close":272,"change":189,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",2.1399,-0.96,65876.3844,405,2.1022,{"date":293,"open":207,"high":259,"low":18,"close":207,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",0.03,1.46,59386.656921,585,2.0793,{"date":300,"open":198,"high":196,"low":301,"close":18,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",1.97,0.09,4.57,142545.455735,512,2.0516,{"date":308,"open":17,"high":17,"low":26,"close":301,"change":239,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",-0.51,157705.087248,1096,1.9689,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",2.08,2.115,1.96,1.98,-0.16,-7.48,107216.564239,780,2.0134,{"date":325,"open":215,"high":326,"low":272,"close":232,"change":20,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",2.22,0.47,34974.726756,489,2.1415,{"date":332,"open":232,"high":333,"low":205,"close":205,"change":239,"percent_change":38,"volume":334,"transactions":335,"vwap":336},"2026-09-10",2.21,25918.874985,376,2.1618,{"date":338,"open":231,"high":326,"low":205,"close":232,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",-0.04,-1.83,69033.525347,709,2.1879,{"date":345,"open":346,"high":346,"low":206,"close":231,"change":67,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.23,-2.24,20174.57037,282,2.193,{"date":352,"open":326,"high":353,"low":354,"close":346,"change":294,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",2.27,2.205,1.36,48317.449684,356,2.2491,{"date":360,"open":74,"high":361,"low":216,"close":362,"change":260,"percent_change":260,"volume":363,"transactions":364,"vwap":365},"2026-09-03",2.26,2.2,48066.366335,309,2.2338,{"date":367,"open":216,"high":346,"low":215,"close":362,"change":245,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",1.85,65085.096634,1006,2.1927,{"date":373,"open":353,"high":353,"low":197,"close":197,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",-0.09,-4,20776.322872,999,2.2096,{"date":380,"open":381,"high":382,"low":362,"close":383,"change":294,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",2.215,2.265,2.25,1.35,7431.988872,349,2.2265,{"date":389,"open":390,"high":346,"low":362,"close":326,"change":20,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",2.2101,0.45,8562.4522,421,2.2105,{"date":396,"open":383,"high":397,"low":362,"close":333,"change":173,"percent_change":163,"volume":398,"transactions":399,"vwap":400},"2026-08-27",2.3,15282.40599,677,2.2319,{"date":402,"open":383,"high":403,"low":326,"close":404,"change":294,"percent_change":355,"volume":405,"transactions":406,"vwap":407},"2026-08-26",2.28,2.24,20012.9522,203,2.2534,{"date":409,"open":326,"high":403,"low":362,"close":333,"change":260,"percent_change":260,"volume":410,"transactions":411,"vwap":412},"2026-08-25",5978.4522,191,2.2269,{"date":414,"open":354,"high":353,"low":231,"close":333,"change":339,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",-1.78,33265.86069,873,2.2161,{"date":420,"open":326,"high":421,"low":422,"close":383,"change":423,"percent_change":353,"volume":424,"transactions":425,"vwap":426},"2026-08-21",2.2533,2.189,0.05,8944.1815,155,2.2199,{"date":428,"open":326,"high":326,"low":215,"close":362,"change":239,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",-0.45,15220.05656,140,2.1954,{"date":434,"open":435,"high":361,"low":231,"close":333,"change":189,"percent_change":436,"volume":437,"transactions":201,"vwap":438},"2026-08-19",2.2586,-0.9,21005.257732,2.2184,{"date":440,"open":441,"high":397,"low":326,"close":346,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",2.2902,-0.075,-3.25,22586.224978,272,2.2528,{"date":448,"open":397,"high":449,"low":353,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",2.36,2.305,-0.015,-0.65,25469.224978,373,2.3008,{"date":457,"open":353,"high":458,"low":353,"close":459,"change":294,"percent_change":460,"volume":461,"transactions":386,"vwap":462},"2026-08-14",2.335,2.32,1.31,49717.857501,2.3113,{"date":464,"open":346,"high":465,"low":362,"close":465,"change":280,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",2.29,2.69,37831.051778,244,2.2549,{"date":471,"open":259,"high":353,"low":259,"close":346,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",0.11,5.19,75053.372901,755,2.2065,{"date":478,"open":215,"high":197,"low":259,"close":259,"change":339,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",-1.85,18226.324532,178,2.1469,{"date":484,"open":215,"high":485,"low":215,"close":197,"change":260,"percent_change":260,"volume":486,"transactions":487,"vwap":488},"2026-08-10",2.165,15525.698854,301,2.1547,{"date":490,"open":74,"high":74,"low":122,"close":197,"change":189,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",-0.92,28839.063299,333,2.1556,{"date":496,"open":346,"high":346,"low":497,"close":231,"change":173,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",2.155,-1.36,7722.054094,169,2.1718,{"date":503,"open":326,"high":326,"low":504,"close":333,"change":260,"percent_change":260,"volume":505,"transactions":506,"vwap":507},"2026-08-05",2.195,17303.735364,320,2.2061,{"date":509,"open":404,"high":353,"low":333,"close":333,"change":239,"percent_change":429,"volume":510,"transactions":511,"vwap":512},"2026-08-04",20270.1815,555,2.2341,{"date":514,"open":362,"high":515,"low":362,"close":326,"change":218,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-03",2.325,0.91,38381.636046,563,2.2389,{"date":521,"open":333,"high":346,"low":362,"close":362,"change":189,"percent_change":436,"volume":522,"transactions":523,"vwap":524},"2026-07-31",34626.284474,439,2.2069,{"date":526,"open":326,"high":346,"low":231,"close":326,"change":189,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",-0.89,33472.725972,291,2.2047,{"date":532,"open":362,"high":533,"low":362,"close":404,"change":245,"percent_change":534,"volume":535,"transactions":487,"vwap":536},"2026-07-29",2.3299,1.82,33512.896432,2.2366,{"date":538,"open":539,"high":326,"low":362,"close":362,"change":260,"percent_change":260,"volume":540,"transactions":541,"vwap":542},"2026-07-28",2.2001,7443.107165,70,2.2062,{"date":544,"open":333,"high":333,"low":545,"close":362,"change":260,"percent_change":260,"volume":546,"transactions":547,"vwap":548},"2026-07-27",2.185,99278.1815,269,2.1995,{"date":550,"open":333,"high":353,"low":362,"close":362,"change":260,"percent_change":260,"volume":551,"transactions":487,"vwap":552},"2026-07-24",44624.6815,2.2113,{"date":554,"open":362,"high":555,"low":362,"close":362,"change":260,"percent_change":260,"volume":556,"transactions":557,"vwap":558},"2026-07-23",2.275,16809.002975,414,2.2153,{"date":560,"open":362,"high":326,"low":362,"close":362,"change":239,"percent_change":429,"volume":561,"transactions":562,"vwap":563},"2026-07-22",26370.896432,444,2.2049,{"date":565,"open":362,"high":346,"low":362,"close":333,"change":20,"percent_change":391,"volume":566,"transactions":567,"vwap":568},"2026-07-21",7199.165441,357,2.2128,{"date":570,"open":333,"high":571,"low":362,"close":362,"change":239,"percent_change":429,"volume":572,"transactions":573,"vwap":574},"2026-07-20",2.2499,21180.458701,370,2.2112,{"date":576,"open":74,"high":333,"low":231,"close":333,"change":20,"percent_change":391,"volume":577,"transactions":9,"vwap":333},"2026-07-17",27300,{"date":579,"open":362,"high":346,"low":122,"close":362,"change":260,"percent_change":260,"volume":580,"transactions":9,"vwap":362},"2026-07-16",32600,{"date":582,"open":361,"high":403,"low":231,"close":362,"change":208,"percent_change":583,"volume":584,"transactions":9,"vwap":362},"2026-07-15",-2.65,10400,{"date":586,"open":587,"high":459,"low":361,"close":361,"change":208,"percent_change":588,"volume":589,"transactions":9,"vwap":361},"2026-07-14",2.31,-2.59,33000,{"date":591,"open":587,"high":592,"low":403,"close":459,"change":20,"percent_change":593,"volume":594,"transactions":9,"vwap":459},"2026-07-13",2.34,0.43,28100,{"date":596,"open":459,"high":592,"low":397,"close":587,"change":260,"percent_change":260,"volume":597,"transactions":9,"vwap":587},"2026-07-10",9300,{"date":599,"open":397,"high":592,"low":353,"close":587,"change":260,"percent_change":260,"volume":600,"transactions":9,"vwap":587},"2026-07-09",89000,{"date":602,"open":587,"high":603,"low":587,"close":587,"change":189,"percent_change":604,"volume":605,"transactions":9,"vwap":587},"2026-07-08",2.35,-0.86,11400,{"date":607,"open":587,"high":603,"low":587,"close":608,"change":20,"percent_change":593,"volume":609,"transactions":9,"vwap":608},"2026-07-07",2.33,19500,{"date":611,"open":608,"high":449,"low":587,"close":459,"change":20,"percent_change":593,"volume":612,"transactions":9,"vwap":459},"2026-07-06",17300,{"date":614,"open":592,"high":615,"low":216,"close":587,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":587},"2026-07-02",2.37,-0.1,-4.15,47800,{"date":620,"open":587,"high":621,"low":397,"close":622,"change":302,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-01",2.43,2.41,3.88,41200,{"date":626,"open":403,"high":449,"low":403,"close":459,"change":294,"percent_change":460,"volume":627,"transactions":9,"vwap":459},"2026-06-30",18500,{"date":629,"open":361,"high":397,"low":383,"close":465,"change":260,"percent_change":260,"volume":630,"transactions":9,"vwap":465},"2026-06-29",39100,{"date":632,"open":346,"high":465,"low":346,"close":465,"change":245,"percent_change":633,"volume":634,"transactions":9,"vwap":465},"2026-06-26",1.78,39900,{"date":636,"open":404,"high":465,"low":404,"close":383,"change":260,"percent_change":260,"volume":637,"transactions":9,"vwap":383},"2026-06-25",24500,{"date":639,"open":404,"high":465,"low":333,"close":383,"change":260,"percent_change":260,"volume":640,"transactions":9,"vwap":383},"2026-06-24",58100,{"date":642,"open":333,"high":361,"low":333,"close":383,"change":423,"percent_change":353,"volume":643,"transactions":9,"vwap":383},"2026-06-23",58800,{"date":645,"open":361,"high":465,"low":74,"close":362,"change":374,"percent_change":646,"volume":647,"transactions":9,"vwap":362},"2026-06-22",-3.93,76400,{"date":649,"open":326,"high":587,"low":326,"close":465,"change":423,"percent_change":346,"volume":650,"transactions":9,"vwap":465},"2026-06-18",74900,{"date":652,"open":404,"high":465,"low":346,"close":404,"change":239,"percent_change":653,"volume":654,"transactions":9,"vwap":404},"2026-06-17",-0.44,44700,{"date":656,"open":383,"high":459,"low":404,"close":383,"change":239,"percent_change":653,"volume":657,"transactions":9,"vwap":383},"2026-06-16",69000,{"date":659,"open":608,"high":660,"low":383,"close":361,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":361},"2026-06-15",2.39,-0.07,-3,64900,{"date":665,"open":383,"high":449,"low":383,"close":608,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":608},"2026-06-12",0.08,3.56,69500,{"date":670,"open":361,"high":459,"low":326,"close":383,"change":339,"percent_change":671,"volume":672,"transactions":9,"vwap":383},"2026-06-11",-1.75,88700,{"date":674,"open":362,"high":459,"low":362,"close":465,"change":666,"percent_change":675,"volume":676,"transactions":9,"vwap":465},"2026-06-10",3.62,58600,{"date":678,"open":383,"high":403,"low":333,"close":333,"change":339,"percent_change":415,"volume":679,"transactions":9,"vwap":333},"2026-06-09",90800,{"date":681,"open":362,"high":459,"low":362,"close":383,"change":260,"percent_change":260,"volume":682,"transactions":9,"vwap":383},"2026-06-08",49100,{"date":684,"open":383,"high":587,"low":333,"close":383,"change":260,"percent_change":260,"volume":685,"transactions":9,"vwap":383},"2026-06-05",72400,{"date":687,"open":231,"high":353,"low":231,"close":383,"change":245,"percent_change":688,"volume":689,"transactions":9,"vwap":383},"2026-06-04",1.81,62900,{"date":691,"open":231,"high":383,"low":231,"close":333,"change":280,"percent_change":692,"volume":693,"transactions":9,"vwap":333},"2026-06-03",2.79,56500,{"date":695,"open":362,"high":353,"low":215,"close":215,"change":339,"percent_change":340,"volume":696,"transactions":9,"vwap":215},"2026-06-02",202900,{"date":698,"open":333,"high":353,"low":231,"close":74,"change":20,"percent_change":699,"volume":700,"transactions":9,"vwap":74},"2026-06-01",0.46,36900,{"date":702,"open":362,"high":465,"low":216,"close":231,"change":189,"percent_change":703,"volume":704,"transactions":9,"vwap":231},"2026-05-29",-0.91,49900,{"date":706,"open":465,"high":587,"low":362,"close":362,"change":374,"percent_change":646,"volume":707,"transactions":9,"vwap":362},"2026-05-28",81300,{"date":709,"open":353,"high":592,"low":353,"close":465,"change":218,"percent_change":710,"volume":711,"transactions":9,"vwap":465},"2026-05-27",0.88,61900,{"date":713,"open":465,"high":608,"low":383,"close":353,"change":218,"percent_change":107,"volume":714,"transactions":9,"vwap":353},"2026-05-26",59200,{"date":716,"open":404,"high":397,"low":346,"close":383,"change":239,"percent_change":653,"volume":717,"transactions":9,"vwap":383},"2026-05-22",56200,{"date":719,"open":333,"high":465,"low":215,"close":361,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":361},"2026-05-21",0.07,3.2,184100,{"date":724,"open":197,"high":333,"low":122,"close":74,"change":720,"percent_change":725,"volume":726,"transactions":9,"vwap":74},"2026-05-20",3.3,44800,{"date":728,"open":122,"high":362,"low":122,"close":259,"change":260,"percent_change":260,"volume":729,"transactions":9,"vwap":259},"2026-05-19",118800,{"date":731,"open":603,"high":603,"low":732,"close":259,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":259},"2026-05-18",2,-0.27,-11.3,246300,{"date":737,"open":397,"high":738,"low":122,"close":660,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":660},"2026-05-15",2.45,-0.32,-11.81,217900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-14",2.53,2.75,2.5,2.71,0.2,7.97,150400,{"date":752,"open":753,"high":754,"low":746,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-13",2.54,2.58,2.51,-0.12,-4.56,353400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":472,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-05-12",2.62,2.65,2.55,2.63,4.37,80700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-11",2.6,2.64,2.49,2.52,-0.08,-3.08,132900,{"date":777,"open":753,"high":761,"low":746,"close":769,"change":218,"percent_change":778,"volume":779,"transactions":9,"vwap":769},"2026-05-08",0.78,62100,{"date":781,"open":746,"high":769,"low":746,"close":754,"change":666,"percent_change":721,"volume":782,"transactions":9,"vwap":754},"2026-05-07",37700,{"date":784,"open":763,"high":785,"low":738,"close":746,"change":208,"percent_change":786,"volume":787,"transactions":9,"vwap":746},"2026-05-06",2.59,-2.34,54200,{"date":789,"open":790,"high":790,"low":763,"close":791,"change":374,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-05",2.68,2.56,-3.4,20200,{"date":795,"open":770,"high":745,"low":770,"close":762,"change":218,"percent_change":796,"volume":797,"transactions":9,"vwap":762},"2026-05-04",0.76,39400,{"date":799,"open":800,"high":801,"low":763,"close":764,"change":302,"percent_change":802,"volume":803,"transactions":9,"vwap":764},"2026-05-01",2.57,2.74,3.54,79200,{"date":805,"open":746,"high":764,"low":806,"close":753,"change":280,"percent_change":807,"volume":808,"transactions":9,"vwap":753},"2026-04-30",2.48,2.42,41000,{"date":810,"open":746,"high":744,"low":811,"close":806,"change":294,"percent_change":812,"volume":813,"transactions":9,"vwap":806},"2026-04-29",2.46,1.22,40400,{"date":815,"open":738,"high":744,"low":816,"close":738,"change":260,"percent_change":260,"volume":817,"transactions":9,"vwap":738},"2026-04-28",2.4,66200,{"date":819,"open":755,"high":744,"low":820,"close":738,"change":67,"percent_change":821,"volume":822,"transactions":9,"vwap":738},"2026-04-27",2.44,-2,28800,{"date":824,"open":746,"high":772,"low":806,"close":746,"change":260,"percent_change":260,"volume":825,"transactions":9,"vwap":746},"2026-04-24",91100,{"date":827,"open":800,"high":800,"low":771,"close":746,"change":67,"percent_change":828,"volume":829,"transactions":9,"vwap":746},"2026-04-23",-1.96,55900,{"date":831,"open":791,"high":770,"low":744,"close":763,"change":294,"percent_change":832,"volume":833,"transactions":9,"vwap":763},"2026-04-22",1.19,13000,{"date":835,"open":772,"high":791,"low":811,"close":772,"change":173,"percent_change":836,"volume":837,"transactions":9,"vwap":772},"2026-04-21",-1.18,40600,{"date":839,"open":785,"high":769,"low":744,"close":763,"change":339,"percent_change":840,"volume":597,"transactions":9,"vwap":763},"2026-04-20",-1.54,{"date":842,"open":807,"high":769,"low":807,"close":785,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":785},"2026-04-17",0.16,6.58,51400,{"date":847,"open":848,"high":754,"low":660,"close":621,"change":173,"percent_change":849,"volume":850,"transactions":9,"vwap":621},"2026-04-16",2.47,-1.22,42000,{"date":852,"open":459,"high":811,"low":587,"close":811,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":811},"2026-04-15",0.13,5.58,84500,{"date":857,"open":397,"high":603,"low":361,"close":608,"change":189,"percent_change":858,"volume":859,"transactions":9,"vwap":608},"2026-04-14",-0.85,60600,{"date":861,"open":615,"high":862,"low":465,"close":603,"change":208,"percent_change":863,"volume":864,"transactions":9,"vwap":603},"2026-04-13",2.38,-2.49,76600,{"date":866,"open":738,"high":848,"low":816,"close":622,"change":661,"percent_change":867,"volume":868,"transactions":9,"vwap":622},"2026-04-10",-2.82,7400,{"date":870,"open":811,"high":746,"low":449,"close":806,"change":218,"percent_change":871,"volume":872,"transactions":9,"vwap":806},"2026-04-09",0.81,38100,{"date":874,"open":746,"high":753,"low":816,"close":811,"change":280,"percent_change":746,"volume":875,"transactions":9,"vwap":811},"2026-04-08",61600,{"date":877,"open":738,"high":755,"low":660,"close":816,"change":616,"percent_change":375,"volume":878,"transactions":9,"vwap":816},"2026-04-07",53500,{"date":880,"open":660,"high":772,"low":449,"close":746,"change":472,"percent_change":881,"volume":882,"transactions":9,"vwap":746},"2026-04-06",4.6,52500,{"date":884,"open":592,"high":622,"low":592,"close":660,"change":294,"percent_change":885,"volume":886,"transactions":9,"vwap":660},"2026-04-02",1.27,9400,{"date":888,"open":383,"high":738,"low":383,"close":449,"change":52,"percent_change":889,"volume":813,"transactions":9,"vwap":449},"2026-04-01",4.42,{"date":891,"open":383,"high":397,"low":362,"close":361,"change":218,"percent_change":107,"volume":892,"transactions":9,"vwap":361},"2026-03-31",72000,{"date":894,"open":449,"high":449,"low":326,"close":404,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":404},"2026-03-30",-0.11,-4.68,28600,{"date":899,"open":603,"high":449,"low":608,"close":603,"change":260,"percent_change":260,"volume":609,"transactions":9,"vwap":603},"2026-03-27",{"date":901,"open":603,"high":615,"low":459,"close":603,"change":260,"percent_change":260,"volume":902,"transactions":9,"vwap":603},"2026-03-26",50000,{"date":904,"open":465,"high":449,"low":361,"close":603,"change":720,"percent_change":905,"volume":906,"transactions":9,"vwap":603},"2026-03-25",3.07,17900,{"date":908,"open":608,"high":608,"low":403,"close":403,"change":661,"percent_change":909,"volume":910,"transactions":9,"vwap":403},"2026-03-24",-2.98,23400,{"date":912,"open":592,"high":603,"low":403,"close":603,"change":20,"percent_change":593,"volume":913,"transactions":9,"vwap":603},"2026-03-23",36400,{"date":915,"open":397,"high":592,"low":333,"close":592,"change":245,"percent_change":916,"volume":917,"transactions":9,"vwap":592},"2026-03-20",1.74,169400,{"date":919,"open":603,"high":603,"low":231,"close":397,"change":20,"percent_change":920,"volume":921,"transactions":9,"vwap":397},"2026-03-19",0.44,26900,{"date":923,"open":608,"high":608,"low":353,"close":465,"change":208,"percent_change":924,"volume":925,"transactions":9,"vwap":465},"2026-03-18",-2.55,27200,{"date":927,"open":459,"high":449,"low":397,"close":603,"change":423,"percent_change":216,"volume":928,"transactions":9,"vwap":603},"2026-03-17",34800,{"date":930,"open":587,"high":449,"low":403,"close":397,"change":239,"percent_change":931,"volume":932,"transactions":9,"vwap":397},"2026-03-16",-0.43,97500,{"date":934,"open":403,"high":608,"low":404,"close":587,"change":294,"percent_change":935,"volume":936,"transactions":9,"vwap":587},"2026-03-13",1.32,27500,{"date":938,"open":397,"high":608,"low":353,"close":403,"change":189,"percent_change":939,"volume":940,"transactions":9,"vwap":403},"2026-03-12",-0.87,59400,{"date":942,"open":587,"high":603,"low":383,"close":397,"change":239,"percent_change":931,"volume":943,"transactions":9,"vwap":397},"2026-03-11",23900,{"date":945,"open":608,"high":615,"low":397,"close":587,"change":339,"percent_change":946,"volume":947,"transactions":9,"vwap":587},"2026-03-10",-1.7,63300,{"date":949,"open":592,"high":862,"low":608,"close":603,"change":67,"percent_change":950,"volume":951,"transactions":9,"vwap":603},"2026-03-09",-2.08,43800,{"date":953,"open":622,"high":622,"low":608,"close":816,"change":260,"percent_change":260,"volume":954,"transactions":9,"vwap":816},"2026-03-06",24900,{"date":956,"open":862,"high":621,"low":615,"close":816,"change":245,"percent_change":957,"volume":958,"transactions":9,"vwap":816},"2026-03-05",1.69,19200,{"date":960,"open":459,"high":738,"low":459,"close":449,"change":245,"percent_change":961,"volume":962,"transactions":9,"vwap":449},"2026-03-04",1.72,64100,{"date":964,"open":383,"high":459,"low":215,"close":459,"change":720,"percent_change":965,"volume":966,"transactions":9,"vwap":459},"2026-03-03",3.11,40000,{"date":968,"open":465,"high":615,"low":383,"close":383,"change":661,"percent_change":969,"volume":970,"transactions":9,"vwap":383},"2026-03-02",-3.02,68600,{"date":972,"open":615,"high":816,"low":383,"close":459,"change":208,"percent_change":973,"volume":974,"transactions":9,"vwap":459},"2026-02-27",-2.52,89200,{"date":976,"open":820,"high":738,"low":603,"close":862,"change":260,"percent_change":260,"volume":977,"transactions":9,"vwap":862},"2026-02-26",72500,{"date":979,"open":820,"high":746,"low":615,"close":862,"change":67,"percent_change":980,"volume":859,"transactions":9,"vwap":862},"2026-02-25",-2.06,{"date":982,"open":622,"high":983,"low":615,"close":621,"change":294,"percent_change":984,"volume":985,"transactions":9,"vwap":621},"2026-02-24",2.61,1.25,101700,{"date":987,"open":848,"high":755,"low":603,"close":816,"change":67,"percent_change":988,"volume":989,"transactions":9,"vwap":816},"2026-02-23",-2.04,100600,{"date":991,"open":820,"high":754,"low":807,"close":738,"change":218,"percent_change":992,"volume":993,"transactions":9,"vwap":738},"2026-02-20",0.82,54000,{"date":995,"open":621,"high":754,"low":816,"close":621,"change":245,"percent_change":996,"volume":997,"transactions":9,"vwap":621},"2026-02-19",1.67,93000,{"date":999,"open":755,"high":744,"low":862,"close":660,"change":756,"percent_change":1000,"volume":1001,"transactions":9,"vwap":660},"2026-02-18",-4.78,688800,{"date":1003,"open":791,"high":791,"low":848,"close":755,"change":20,"percent_change":1004,"volume":1005,"transactions":9,"vwap":755},"2026-02-17",0.4,101300,{"date":1007,"open":755,"high":761,"low":746,"close":746,"change":239,"percent_change":1008,"volume":1009,"transactions":9,"vwap":746},"2026-02-13",-0.4,120800,{"date":1011,"open":755,"high":744,"low":771,"close":755,"change":260,"percent_change":260,"volume":1012,"transactions":9,"vwap":755},"2026-02-12",45000,{"date":1014,"open":746,"high":744,"low":622,"close":755,"change":189,"percent_change":1015,"volume":1016,"transactions":9,"vwap":755},"2026-02-11",-0.79,70700,{"date":1018,"open":763,"high":769,"low":746,"close":744,"change":294,"percent_change":1019,"volume":845,"transactions":9,"vwap":744},"2026-02-10",1.2,{"date":1021,"open":769,"high":1022,"low":811,"close":746,"change":616,"percent_change":1023,"volume":1024,"transactions":9,"vwap":746},"2026-02-09",2.66,-3.85,149800,{"date":1026,"open":764,"high":1022,"low":800,"close":769,"change":260,"percent_change":260,"volume":1027,"transactions":9,"vwap":769},"2026-02-06",76000,{"date":1029,"open":764,"high":692,"low":769,"close":769,"change":173,"percent_change":1030,"volume":1031,"transactions":9,"vwap":769},"2026-02-05",-1.14,174700,{"date":1033,"open":770,"high":801,"low":800,"close":764,"change":67,"percent_change":1034,"volume":1035,"transactions":9,"vwap":764},"2026-02-04",-1.87,71800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":790,"change":319,"percent_change":1041,"volume":1042,"transactions":9,"vwap":790},"2026-02-03",2.84,2.85,2.67,-5.63,110100,{"date":1044,"open":1039,"high":1045,"low":1046,"close":1038,"change":239,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1038},"2026-02-02",2.86,2.83,-0.35,24100,{"date":1050,"open":745,"high":1051,"low":790,"close":1039,"change":52,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1039},"2026-01-30",2.87,3.64,23000,{"date":1055,"open":1056,"high":1057,"low":770,"close":745,"change":773,"percent_change":1058,"volume":672,"transactions":9,"vwap":745},"2026-01-29",2.81,2.82,-2.83,{"date":1060,"open":1061,"high":1061,"low":1057,"close":1046,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1046},"2026-01-28",2.94,-0.13,-4.39,20800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":173,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-01-27",2.93,2.99,2.89,2.96,-1,38600,{"date":1074,"open":1075,"high":1068,"low":1046,"close":1068,"change":52,"percent_change":1076,"volume":951,"transactions":9,"vwap":1068},"2026-01-26",2.88,3.46,{"date":1078,"open":1045,"high":1079,"low":1057,"close":1069,"change":239,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1069},"2026-01-23",2.91,-0.34,49400,{"date":1083,"open":1069,"high":1084,"low":1039,"close":281,"change":218,"percent_change":141,"volume":1085,"transactions":9,"vwap":281},"2026-01-22",2.92,26000,{"date":1087,"open":1056,"high":1061,"low":1056,"close":1075,"change":720,"percent_change":771,"volume":1088,"transactions":9,"vwap":1075},"2026-01-21",25700,{"date":1090,"open":1056,"high":1045,"low":1091,"close":1056,"change":189,"percent_change":1092,"volume":993,"transactions":9,"vwap":1056},"2026-01-20",2.76,-0.71,{"date":1094,"open":1084,"high":1095,"low":1046,"close":1046,"change":661,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1046},"2026-01-16",2.95,-2.41,49300,{"date":1099,"open":1039,"high":1067,"low":1038,"close":281,"change":423,"percent_change":1100,"volume":1101,"transactions":9,"vwap":281},"2026-01-15",1.75,36300,{"date":1103,"open":1056,"high":1075,"low":1104,"close":1039,"change":20,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1039},"2026-01-14",2.78,0.35,17600,{"date":1108,"open":1039,"high":1095,"low":692,"close":1038,"change":374,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1038},"2026-01-13",-3.07,29900,{"date":1112,"open":281,"high":1061,"low":1056,"close":1067,"change":294,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1067},"2026-01-12",1.03,42200,{"date":1116,"open":1051,"high":1061,"low":1039,"close":281,"change":245,"percent_change":1117,"volume":921,"transactions":9,"vwap":281},"2026-01-09",1.4,{"date":1119,"open":1056,"high":1051,"low":1120,"close":1045,"change":280,"percent_change":232,"volume":1121,"transactions":9,"vwap":1045},"2026-01-08",2.8,22500,{"date":1123,"open":1124,"high":1056,"low":1125,"close":1120,"change":720,"percent_change":791,"volume":1126,"transactions":9,"vwap":1120},"2026-01-07",2.73,2.7,49600,{"date":1128,"open":281,"high":281,"low":1129,"close":1124,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1124},"2026-01-06",2.72,-0.17,-5.86,136900,{"date":1134,"open":1084,"high":127,"low":281,"close":281,"change":173,"percent_change":1135,"volume":1136,"transactions":9,"vwap":281},"2026-01-05",-1.02,17500,{"date":1138,"open":1084,"high":1067,"low":1075,"close":1067,"change":239,"percent_change":1080,"volume":589,"transactions":9,"vwap":1067},"2026-01-02",{"date":1140,"open":1067,"high":1141,"low":281,"close":1061,"change":260,"percent_change":260,"volume":1142,"transactions":9,"vwap":1061},"2025-12-31",3.04,20700,{"date":1144,"open":1095,"high":1095,"low":1079,"close":1061,"change":239,"percent_change":1080,"volume":921,"transactions":9,"vwap":1061},"2025-12-30",{"date":1146,"open":1084,"high":1095,"low":1069,"close":1095,"change":245,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1095},"2025-12-29",1.37,35600,{"date":1150,"open":1039,"high":1095,"low":1038,"close":1079,"change":280,"percent_change":122,"volume":1151,"transactions":9,"vwap":1079},"2025-12-26",38500,{"date":1153,"open":1039,"high":1045,"low":1057,"close":1039,"change":260,"percent_change":260,"volume":1154,"transactions":9,"vwap":1039},"2025-12-24",11500,{"date":1156,"open":1157,"high":1157,"low":1038,"close":1039,"change":895,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1039},"2025-12-23",3.05,-3.72,31700,{"date":1161,"open":1070,"high":1141,"low":1079,"close":1070,"change":720,"percent_change":807,"volume":1162,"transactions":9,"vwap":1070},"2025-12-22",80200,{"date":1164,"open":1051,"high":1084,"low":692,"close":1069,"change":423,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1069},"2025-12-19",1.76,212100,{"date":1168,"open":1057,"high":1067,"low":1057,"close":1038,"change":173,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1038},"2025-12-18",-1.05,76700,{"date":1172,"open":1070,"high":127,"low":1039,"close":1051,"change":374,"percent_change":1173,"volume":878,"transactions":9,"vwap":1051},"2025-12-17",-3.04,{"date":1175,"open":1039,"high":1176,"low":1039,"close":1070,"change":302,"percent_change":1177,"volume":872,"transactions":9,"vwap":1070},"2025-12-16",3,3.14,{"date":1179,"open":1180,"high":1181,"low":1045,"close":1051,"change":895,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1051},"2025-12-15",3.01,3.1,-3.69,140400,{"date":1185,"open":1061,"high":1068,"low":1069,"close":1186,"change":280,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2025-12-12",2.98,2.05,46200,{"date":1190,"open":1068,"high":1068,"low":1104,"close":1084,"change":773,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1084},"2025-12-11",-2.67,109900,{"date":1194,"open":1095,"high":1195,"low":1067,"close":1176,"change":280,"percent_change":188,"volume":676,"transactions":9,"vwap":1176},"2025-12-10",3.03,{"date":1197,"open":1070,"high":1068,"low":1084,"close":1061,"change":20,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1061},"2025-12-09",0.34,45900,{"date":1201,"open":1068,"high":1181,"low":1045,"close":1067,"change":260,"percent_change":260,"volume":1202,"transactions":9,"vwap":1067},"2025-12-08",85500,{"date":1204,"open":127,"high":1141,"low":1067,"close":1067,"change":661,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1067},"2025-12-05",-2.33,90200,{"date":1208,"open":1070,"high":1176,"low":1039,"close":1176,"change":423,"percent_change":957,"volume":1209,"transactions":9,"vwap":1176},"2025-12-04",114400,{"date":1211,"open":1195,"high":1195,"low":745,"close":1095,"change":67,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1095},"2025-12-03",-1.67,40900,{"date":1215,"open":1195,"high":1157,"low":1079,"close":1176,"change":245,"percent_change":384,"volume":1216,"transactions":9,"vwap":1176},"2025-12-02",164600,{"date":1218,"open":1195,"high":1219,"low":1070,"close":1070,"change":616,"percent_change":1220,"volume":966,"transactions":9,"vwap":1070},"2025-12-01",3.06,-3.27,{"date":1222,"open":1223,"high":1224,"low":1141,"close":1219,"change":189,"percent_change":452,"volume":1225,"transactions":9,"vwap":1219},"2025-11-28",3.08,3.13,18700,{"date":1227,"open":1224,"high":1228,"low":905,"close":1223,"change":616,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1223},"2025-11-26",3.17,-3.14,35000,{"date":1232,"open":1180,"high":1233,"low":1067,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-11-25",3.18,0.17,5.65,74400,{"date":1238,"open":725,"high":1239,"low":1070,"close":1180,"change":773,"percent_change":588,"volume":1240,"transactions":9,"vwap":1180},"2025-11-24",3.38,148600,{"date":1242,"open":1120,"high":1177,"low":1120,"close":1243,"change":1244,"percent_change":1245,"volume":696,"transactions":9,"vwap":1243},"2025-11-21",3.09,0.39,14.44,{"date":1247,"open":790,"high":1248,"low":1040,"close":1125,"change":302,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1125},"2025-11-20",2.77,3.45,130400,{"date":1252,"open":1057,"high":1057,"low":763,"close":983,"change":146,"percent_change":1253,"volume":1254,"transactions":9,"vwap":983},"2025-11-19",-6.79,473900,{"date":1256,"open":1046,"high":1046,"low":1129,"close":1120,"change":661,"percent_change":1257,"volume":717,"transactions":9,"vwap":1120},"2025-11-18",-2.44,{"date":1259,"open":1177,"high":1177,"low":745,"close":1051,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1051},"2025-11-17",-0.33,-10.31,220000,{"date":1264,"open":1181,"high":1265,"low":1223,"close":721,"change":302,"percent_change":1069,"volume":1266,"transactions":9,"vwap":721},"2025-11-14",3.31,48900,{"date":1268,"open":1177,"high":1177,"low":1180,"close":965,"change":245,"percent_change":1269,"volume":1270,"transactions":9,"vwap":965},"2025-11-13",1.3,38200,{"date":1272,"open":1224,"high":1177,"low":1061,"close":905,"change":208,"percent_change":1273,"volume":1274,"transactions":9,"vwap":905},"2025-11-12",-1.92,44000,{"date":1276,"open":1277,"high":1233,"low":1277,"close":1224,"change":20,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1224},"2025-11-11",3.12,0.32,14200,{"date":1281,"open":1177,"high":1282,"low":1181,"close":1277,"change":260,"percent_change":260,"volume":925,"transactions":9,"vwap":1277},"2025-11-10",3.23,{"date":1284,"open":1195,"high":1282,"low":1176,"close":1277,"change":280,"percent_change":317,"volume":1285,"transactions":9,"vwap":1277},"2025-11-07",28500,{"date":1287,"open":1181,"high":1181,"low":1180,"close":1219,"change":773,"percent_change":924,"volume":1288,"transactions":9,"vwap":1219},"2025-11-06",30900,{"date":1290,"open":1223,"high":1177,"low":1180,"close":1177,"change":245,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1177},"2025-11-05",1.29,53800,{"date":1294,"open":1295,"high":725,"low":1195,"close":1181,"change":661,"percent_change":1296,"volume":1085,"transactions":9,"vwap":1181},"2025-11-04",3.15,-2.21,{"date":1298,"open":1299,"high":1299,"low":965,"close":1228,"change":661,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1228},"2025-11-03",3.24,-2.16,74700,{"date":1303,"open":1299,"high":1304,"low":1305,"close":1299,"change":294,"percent_change":233,"volume":1306,"transactions":9,"vwap":1299},"2025-10-31",3.27,3.16,47600,{"date":1308,"open":1309,"high":1309,"low":721,"close":1310,"change":895,"percent_change":1311,"volume":845,"transactions":9,"vwap":1310},"2025-10-30",3.28,3.21,-3.31,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":239,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-10-29",3.33,3.37,3.26,3.32,-0.3,105400,{"date":1321,"open":725,"high":1076,"low":1322,"close":1314,"change":245,"percent_change":812,"volume":1323,"transactions":9,"vwap":1314},"2025-10-28",3.29,24300,{"date":1325,"open":1317,"high":1326,"low":1310,"close":1322,"change":260,"percent_change":260,"volume":1327,"transactions":9,"vwap":1322},"2025-10-27",3.42,121600,{"date":1329,"open":1322,"high":1322,"low":1299,"close":1322,"change":245,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1322},"2025-10-24",1.23,55500,{"date":1333,"open":1310,"high":1304,"low":1310,"close":1334,"change":423,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-10-23",3.25,1.56,27800,{"date":1338,"open":1316,"high":1304,"low":1233,"close":721,"change":67,"percent_change":840,"volume":1339,"transactions":9,"vwap":721},"2025-10-22",19800,{"date":1341,"open":1342,"high":1315,"low":1334,"close":1334,"change":616,"percent_change":1343,"volume":1331,"transactions":9,"vwap":1334},"2025-10-21",3.36,-2.99,{"date":1345,"open":1346,"high":802,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2025-10-20",3.19,3.35,0.21,6.69,89400,{"date":1352,"open":721,"high":1353,"low":1181,"close":1177,"change":895,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1177},"2025-10-17",3.22,-3.38,107200,{"date":1357,"open":1342,"high":1358,"low":1334,"close":1334,"change":616,"percent_change":1343,"volume":1359,"transactions":9,"vwap":1334},"2025-10-16",3.39,51200,{"date":1361,"open":1315,"high":1362,"low":1347,"close":1347,"change":260,"percent_change":260,"volume":1363,"transactions":9,"vwap":1347},"2025-10-15",3.4,39700,{"date":1365,"open":1358,"high":1249,"low":1347,"close":1347,"change":374,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1347},"2025-10-14",-2.62,47400,{"date":1369,"open":1249,"high":1370,"low":1342,"close":1371,"change":294,"percent_change":710,"volume":1372,"transactions":9,"vwap":1371},"2025-10-13",3.58,3.44,70400,{"date":1374,"open":1076,"high":25,"low":1342,"close":1375,"change":67,"percent_change":1376,"volume":1236,"transactions":9,"vwap":1375},"2025-10-10",3.41,-1.45,{"date":1378,"open":1379,"high":667,"low":1076,"close":1076,"change":773,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1076},"2025-10-09",3.52,-2.26,85400,{"date":1383,"open":1384,"high":1385,"low":1076,"close":802,"change":472,"percent_change":1310,"volume":1386,"transactions":9,"vwap":802},"2025-10-08",3.57,3.59,116300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1130,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-10-07",3.61,3.73,3.43,-4.72,118300,{"date":1395,"open":1396,"high":1397,"low":667,"close":1398,"change":294,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-10-06",3.78,3.79,3.6,0.84,113000,{"date":1402,"open":1398,"high":1403,"low":1384,"close":1384,"change":239,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1384},"2025-10-03",3.75,-0.28,94000,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1370,"change":339,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1370},"2025-10-02",3.63,3.49,-1.1,55100,{"date":1413,"open":1414,"high":1415,"low":667,"close":675,"change":895,"percent_change":1416,"volume":1417,"transactions":9,"vwap":675},"2025-10-01",3.68,3.72,-2.95,67600,{"date":1419,"open":623,"high":1420,"low":1421,"close":1390,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1390},"2025-09-30",3.89,3.69,-0.14,-3.62,97800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":218,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-09-29",3.84,3.92,3.82,3.87,0.52,137400,{"date":1434,"open":1427,"high":1435,"low":1396,"close":1436,"change":245,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-09-26",3.94,3.85,1.05,57900,{"date":1440,"open":1441,"high":1441,"low":88,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-09-25",3.95,3.81,-0.15,-3.79,129400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1448,"change":294,"percent_change":796,"volume":1451,"transactions":9,"vwap":1448},"2025-09-24",3.96,3.99,3.86,80300,{"date":1453,"open":1430,"high":179,"low":1430,"close":1454,"change":720,"percent_change":688,"volume":1455,"transactions":9,"vwap":1454},"2025-09-23",3.93,321900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1450,"change":748,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1450},"2025-09-22",3.74,3.9,3.66,5.46,308900,{"date":1464,"open":1427,"high":1427,"low":1347,"close":1460,"change":733,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1460},"2025-09-19",-6.87,858300,{"date":1468,"open":1403,"high":1469,"low":1470,"close":1454,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1454},"2025-09-18",4.05,3.71,0.23,6.22,934700,{"date":1475,"open":1403,"high":1403,"low":802,"close":1476,"change":748,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-09-17",3.7,5.71,252900,{"date":1480,"open":1358,"high":802,"low":1358,"close":1481,"change":853,"percent_change":1450,"volume":1482,"transactions":9,"vwap":1481},"2025-09-16",3.5,168400,{"date":1484,"open":1239,"high":1358,"low":1317,"close":1315,"change":666,"percent_change":621,"volume":1485,"transactions":9,"vwap":1315},"2025-09-15",48100,{"date":1487,"open":1265,"high":1347,"low":1309,"close":1322,"change":189,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1322},"2025-09-12",-0.6,18200,{"date":1491,"open":1342,"high":1358,"low":1309,"close":1265,"change":189,"percent_change":1488,"volume":1492,"transactions":9,"vwap":1265},"2025-09-11",31000,{"date":1494,"open":1316,"high":1342,"low":1282,"close":1314,"change":472,"percent_change":1326,"volume":1495,"transactions":9,"vwap":1314},"2025-09-10",54900,{"date":1497,"open":1228,"high":1299,"low":1295,"close":1353,"change":280,"percent_change":246,"volume":882,"transactions":9,"vwap":1353},"2025-09-09",{"date":1499,"open":1317,"high":1317,"low":1295,"close":1305,"change":319,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1305},"2025-09-08",-4.82,193200,{"date":1503,"open":1282,"high":1314,"low":1282,"close":1317,"change":218,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1317},"2025-09-05",0.61,31600,{"date":1507,"open":1265,"high":1317,"low":1316,"close":725,"change":218,"percent_change":1504,"volume":1508,"transactions":9,"vwap":725},"2025-09-04",50100,{"date":1510,"open":1346,"high":1315,"low":1181,"close":1309,"change":52,"percent_change":1177,"volume":1511,"transactions":9,"vwap":1309},"2025-09-03",75100,{"date":1513,"open":127,"high":1346,"low":127,"close":1233,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1233},"2025-09-02",0.15,4.95,25200,{"date":1518,"open":1181,"high":1181,"low":1070,"close":1195,"change":661,"percent_change":1380,"volume":1519,"transactions":9,"vwap":1195},"2025-08-29",87200,{"date":1521,"open":1228,"high":1228,"low":1141,"close":1181,"change":218,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1181},"2025-08-28",0.65,27600,{"date":1525,"open":1526,"high":1305,"low":1180,"close":1223,"change":423,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1223},"2025-08-27",3.02,1.65,54500,{"date":1530,"open":127,"high":1157,"low":127,"close":1195,"change":666,"percent_change":747,"volume":1531,"transactions":9,"vwap":1195},"2025-08-26",21200,{"date":1533,"open":127,"high":1526,"low":1095,"close":1095,"change":260,"percent_change":260,"volume":817,"transactions":9,"vwap":1095},"2025-08-25",{"date":1535,"open":1070,"high":1186,"low":1084,"close":1095,"change":260,"percent_change":260,"volume":1536,"transactions":9,"vwap":1095},"2025-08-22",44400,{"date":1538,"open":1180,"high":905,"low":281,"close":1095,"change":208,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1095},"2025-08-21",-1.99,45600,{"date":1542,"open":1051,"high":1243,"low":1051,"close":1180,"change":1234,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1180},"2025-08-20",5.99,158200,{"date":1546,"open":692,"high":1079,"low":692,"close":1038,"change":173,"percent_change":1169,"volume":1547,"transactions":9,"vwap":1038},"2025-08-19",76100,{"date":1549,"open":1046,"high":1079,"low":692,"close":1051,"change":260,"percent_change":260,"volume":1550,"transactions":9,"vwap":1051},"2025-08-18",104600,{"date":1552,"open":1051,"high":1095,"low":692,"close":1051,"change":260,"percent_change":260,"volume":1553,"transactions":9,"vwap":1051},"2025-08-15",33100,{"date":1555,"open":1038,"high":1069,"low":692,"close":1051,"change":189,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1051},"2025-08-14",-0.69,56800,{"date":1559,"open":692,"high":1084,"low":1104,"close":1069,"change":853,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1069},"2025-08-13",4.71,106700,{"date":1563,"open":1040,"high":1056,"low":762,"close":1091,"change":52,"percent_change":88,"volume":1564,"transactions":9,"vwap":1091},"2025-08-12",173400,{"date":1566,"open":791,"high":1129,"low":791,"close":1022,"change":666,"percent_change":1181,"volume":1567,"transactions":9,"vwap":1022},"2025-08-11",318800,{"date":1569,"open":785,"high":747,"low":763,"close":754,"change":260,"percent_change":260,"volume":1570,"transactions":9,"vwap":754},"2025-08-08",15200,{"date":1572,"open":761,"high":770,"low":753,"close":754,"change":239,"percent_change":112,"volume":1573,"transactions":9,"vwap":754},"2025-08-07",76500,{"date":1575,"open":983,"high":770,"low":763,"close":785,"change":189,"percent_change":1576,"volume":1577,"transactions":9,"vwap":785},"2025-08-06",-0.77,65700,{"date":1579,"open":764,"high":770,"low":746,"close":983,"change":189,"percent_change":1580,"volume":1581,"transactions":9,"vwap":983},"2025-08-05",-0.76,33400,{"date":1583,"open":770,"high":1124,"low":769,"close":764,"change":189,"percent_change":1584,"volume":1585,"transactions":9,"vwap":764},"2025-08-04",-0.75,104500,{"date":1587,"open":764,"high":1125,"low":744,"close":762,"change":189,"percent_change":1584,"volume":1588,"transactions":9,"vwap":762},"2025-08-01",133700,{"date":1590,"open":1124,"high":1124,"low":762,"close":1040,"change":208,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1040},"2025-07-31",-2.2,144200,{"date":1594,"open":747,"high":1248,"low":747,"close":1124,"change":260,"percent_change":260,"volume":1595,"transactions":9,"vwap":1124},"2025-07-30",22800,{"date":1597,"open":745,"high":745,"low":1129,"close":1124,"change":189,"percent_change":1598,"volume":797,"transactions":9,"vwap":1124},"2025-07-29",-0.73,{"date":1600,"open":1248,"high":1248,"low":745,"close":745,"change":239,"percent_change":1601,"volume":1602,"transactions":9,"vwap":745},"2025-07-28",-0.36,16700,{"date":1604,"open":1104,"high":1104,"low":745,"close":1091,"change":189,"percent_change":1605,"volume":1531,"transactions":9,"vwap":1091},"2025-07-25",-0.72,{"date":1607,"open":1104,"high":1038,"low":745,"close":1104,"change":189,"percent_change":1092,"volume":1608,"transactions":9,"vwap":1104},"2025-07-24",12200,{"date":1610,"open":1046,"high":1069,"low":1091,"close":1120,"change":173,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1120},"2025-07-23",-1.06,45700,{"date":1614,"open":801,"high":1084,"low":1129,"close":1046,"change":853,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1046},"2025-07-22",4.81,63600,{"date":1618,"open":1125,"high":1091,"low":1125,"close":1125,"change":260,"percent_change":260,"volume":1619,"transactions":9,"vwap":1125},"2025-07-21",24700,{"date":1621,"open":747,"high":747,"low":1022,"close":1125,"change":260,"percent_change":260,"volume":1622,"transactions":9,"vwap":1125},"2025-07-18",30000,{"date":1624,"open":745,"high":1248,"low":1125,"close":1125,"change":189,"percent_change":96,"volume":630,"transactions":9,"vwap":1125},"2025-07-17",{"date":1626,"open":762,"high":745,"low":764,"close":1129,"change":294,"percent_change":89,"volume":1627,"transactions":9,"vwap":1129},"2025-07-16",45500,{"date":1629,"open":1104,"high":1104,"low":807,"close":466,"change":208,"percent_change":1630,"volume":676,"transactions":9,"vwap":466},"2025-07-15",-2.18,{"date":1632,"open":281,"high":281,"low":747,"close":745,"change":146,"percent_change":1633,"volume":676,"transactions":9,"vwap":745},"2025-07-14",-6.46,{"date":1635,"open":1180,"high":1157,"low":1067,"close":1061,"change":661,"percent_change":1205,"volume":1636,"transactions":9,"vwap":1061},"2025-07-11",35100,{"date":1638,"open":1176,"high":1157,"low":1176,"close":1180,"change":189,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1180},"2025-07-10",-0.66,14500,{"date":1642,"open":1157,"high":1157,"low":1061,"close":1195,"change":218,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1195},"2025-07-09",0.66,25400,{"date":1646,"open":1070,"high":1219,"low":1070,"close":1180,"change":423,"percent_change":957,"volume":1647,"transactions":9,"vwap":1180},"2025-07-08",19400,{"date":1649,"open":905,"high":905,"low":1084,"close":1070,"change":773,"percent_change":1650,"volume":1159,"transactions":9,"vwap":1070},"2025-07-07",-2.63,{"date":1652,"open":1186,"high":1181,"low":1186,"close":1141,"change":302,"percent_change":1157,"volume":1653,"transactions":9,"vwap":1141},"2025-07-03",25900,{"date":1655,"open":1045,"high":1186,"low":1045,"close":1095,"change":302,"percent_change":1295,"volume":1053,"transactions":9,"vwap":1095},"2025-07-02",{"date":1657,"open":1039,"high":1069,"low":1038,"close":1045,"change":239,"percent_change":1047,"volume":1658,"transactions":9,"vwap":1045},"2025-07-01",43100,{"date":1660,"open":1045,"high":281,"low":1046,"close":1051,"change":260,"percent_change":260,"volume":1661,"transactions":9,"vwap":1051},"2025-06-30",19300,{"date":1663,"open":1046,"high":1075,"low":1056,"close":1051,"change":294,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1051},"2025-06-27",1.06,78300,{"date":1667,"open":1104,"high":1039,"low":1104,"close":1038,"change":294,"percent_change":1668,"volume":1608,"transactions":9,"vwap":1038},"2025-06-26",1.07,{"date":1670,"open":1104,"high":1038,"low":1124,"close":1056,"change":189,"percent_change":1092,"volume":1671,"transactions":9,"vwap":1056},"2025-06-25",70200,{"date":1673,"open":1091,"high":1046,"low":745,"close":1046,"change":52,"percent_change":1460,"volume":1674,"transactions":9,"vwap":1046},"2025-06-24",66800,{"date":1676,"open":1129,"high":1120,"low":1125,"close":1124,"change":245,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1124},"2025-06-23",1.49,31300,{"date":1680,"open":692,"high":1057,"low":466,"close":466,"change":616,"percent_change":1681,"volume":1682,"transactions":9,"vwap":466},"2025-06-20",-3.58,35800,{"date":1684,"open":1091,"high":692,"low":1125,"close":692,"change":218,"percent_change":1685,"volume":1686,"transactions":9,"vwap":692},"2025-06-18",0.72,26600,{"date":1688,"open":1040,"high":1056,"low":1040,"close":1248,"change":853,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1248},"2025-06-17",4.92,40300,{"date":1692,"open":692,"high":1075,"low":769,"close":770,"change":1422,"percent_change":1693,"volume":1694,"transactions":9,"vwap":770},"2025-06-16",-5.04,102700,{"date":1696,"open":1091,"high":281,"low":745,"close":1104,"change":173,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1104},"2025-06-13",-1.07,79900,{"date":1700,"open":1095,"high":1068,"low":745,"close":1056,"change":616,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1056},"2025-06-12",-3.44,82100,{"date":1704,"open":1104,"high":127,"low":1104,"close":1079,"change":472,"percent_change":1454,"volume":1705,"transactions":9,"vwap":1079},"2025-06-11",69300,{"date":1707,"open":1120,"high":1038,"low":1104,"close":1120,"change":20,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1120},"2025-06-10",0.36,41400,{"date":1711,"open":1046,"high":1038,"low":1248,"close":692,"change":218,"percent_change":1685,"volume":643,"transactions":9,"vwap":692},"2025-06-09",{"date":1713,"open":1120,"high":1075,"low":745,"close":1248,"change":756,"percent_change":617,"volume":1714,"transactions":9,"vwap":1248},"2025-06-06",19000,{"date":1716,"open":1051,"high":281,"low":1039,"close":1069,"change":280,"percent_change":259,"volume":1367,"transactions":9,"vwap":1069},"2025-06-05",{"date":1718,"open":1091,"high":1038,"low":1091,"close":1046,"change":423,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1046},"2025-06-04",1.8,16400,{"date":1722,"open":1095,"high":1095,"low":1124,"close":1104,"change":294,"percent_change":1723,"volume":1709,"transactions":9,"vwap":1104},"2025-06-03",1.09,{"date":1725,"open":1091,"high":1038,"low":745,"close":745,"change":239,"percent_change":1601,"volume":1726,"transactions":9,"vwap":745},"2025-06-02",31100,{"date":1728,"open":1045,"high":1045,"low":1091,"close":1091,"change":339,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1091},"2025-05-30",-1.43,14100,{"date":1732,"open":1067,"high":1061,"low":692,"close":1120,"change":616,"percent_change":1733,"volume":1359,"transactions":9,"vwap":1120},"2025-05-29",-3.45,{"date":1735,"open":1069,"high":127,"low":745,"close":281,"change":260,"percent_change":260,"volume":1736,"transactions":9,"vwap":281},"2025-05-28",56000,{"date":1738,"open":1069,"high":1095,"low":1038,"close":281,"change":280,"percent_change":122,"volume":1739,"transactions":9,"vwap":281},"2025-05-27",20100,{"date":1741,"open":1104,"high":1045,"low":1104,"close":1038,"change":20,"percent_change":1105,"volume":1225,"transactions":9,"vwap":1038},"2025-05-23",{"date":1743,"open":1120,"high":1067,"low":692,"close":1046,"change":423,"percent_change":1719,"volume":1744,"transactions":9,"vwap":1046},"2025-05-22",10200,{"date":1746,"open":281,"high":1084,"low":1104,"close":1104,"change":661,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1104},"2025-05-21",-2.46,5000,{"date":1750,"open":1084,"high":1084,"low":1039,"close":1039,"change":339,"percent_change":1751,"volume":1640,"transactions":9,"vwap":1039},"2025-05-20",-1.38,{"date":1753,"open":1070,"high":1070,"low":1038,"close":1069,"change":661,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1069},"2025-05-19",-2.36,62300,{"date":1757,"open":281,"high":1176,"low":1038,"close":1070,"change":294,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1070},"2025-05-16",1.02,68400,{"date":1761,"open":1056,"high":1186,"low":1104,"close":1067,"change":168,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1067},"2025-05-15",4.27,58200,{"date":1765,"open":905,"high":1223,"low":1056,"close":1056,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1056},"2025-05-14",-0.21,-6.95,72200,{"date":1770,"open":1176,"high":1243,"low":1095,"close":1526,"change":239,"percent_change":1260,"volume":1771,"transactions":9,"vwap":1526},"2025-05-13",51800,{"date":1773,"open":1233,"high":1233,"low":1070,"close":1195,"change":67,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1195},"2025-05-12",-1.62,83200,{"date":1777,"open":1228,"high":1228,"low":1038,"close":1223,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1223},"2025-05-09",0.27,9.61,52200,{"date":1782,"open":1038,"high":1084,"low":1120,"close":1056,"change":218,"percent_change":1685,"volume":1783,"transactions":9,"vwap":1056},"2025-05-08",99200,{"date":1785,"open":1051,"high":1069,"low":1129,"close":692,"change":245,"percent_change":1786,"volume":1627,"transactions":9,"vwap":692},"2025-05-07",1.45,{"date":1788,"open":1124,"high":1046,"low":1124,"close":745,"change":208,"percent_change":1789,"volume":1790,"transactions":9,"vwap":745},"2025-05-06",-2.14,9100,{"date":1792,"open":1056,"high":1061,"low":1056,"close":1056,"change":208,"percent_change":1793,"volume":637,"transactions":9,"vwap":1056},"2025-05-05",-2.09,{"date":1795,"open":692,"high":1051,"low":692,"close":1051,"change":302,"percent_change":1299,"volume":1106,"transactions":9,"vwap":1051},"2025-05-02",{"date":1797,"open":745,"high":1046,"low":745,"close":1104,"change":245,"percent_change":295,"volume":1798,"transactions":9,"vwap":1104},"2025-05-01",10100,{"date":1800,"open":747,"high":745,"low":762,"close":801,"change":20,"percent_change":1801,"volume":1802,"transactions":9,"vwap":801},"2025-04-30",0.37,27000,{"date":1804,"open":1124,"high":745,"low":1125,"close":1124,"change":294,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1124},"2025-04-29",1.11,76900,{"date":183,"open":466,"high":1124,"low":1022,"close":1125,"change":20,"percent_change":1801,"volume":1808,"transactions":9,"vwap":1125},67500]