[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIHO":3,"homepage-market-summary":30,"stock-historical-HIHO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HIHO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Highway Holdings Ltd","Nasdaq",null,"Common Stock","Highway Holdings Ltd manufactures and sells metal, plastic and electronic parts, components, subassemblies and finished products for OEMs and contract manufacturers. Its products are used in photocopiers, laser printers, print cartridges, electrical connectors, electrical circuits and other applications. The Company also offers tooling design and development, metal stamping, screen printing, plastic injection molding, pad printing and electronic assembly of printed circuit boards. It operates through metal stamping and mechanical OEM manufacturing operations and electronic OEM manufacturing operations, with metal stamping and mechanical OEM manufacturing operations generating maximum revenue. The Company generates maximum revenue from Europe.","90",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},0.9001,0.8902,0.905,0.87,0.9,0.0001,0.01,17446.234537,291,0.8889,2.21,0.60000002,1145860.467214256,18.6,7497,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":19,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":19,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},799603,291855016.803564,-41.55,"2025-04-22",[180,181,191,200,208,218,226,237,247,257,265,275,283,290,299,309,316,324,333,342,350,358,367,373,383,392,399,407,417,425,433,443,452,461,469,478,487,496,505,514,521,528,535,545,553,564,572,578,584,593,602,610,617,624,635,642,648,654,659,663,666,672,675,680,685,689,693,697,702,706,709,712,715,721,726,731,736,741,746,750,755,761,766,770,774,777,783,786,789,793,796,800,803,807,810,814,818,820,824,827,830,833,837,841,844,847,850,852,855,857,861,864,867,871,875,879,883,888,892,896,899,902,905,909,915,918,920,923,927,930,933,936,940,943,947,951,953,955,957,960,963,967,970,973,976,980,985,989,992,996,999,1002,1004,1007,1010,1013,1016,1019,1023,1027,1030,1034,1036,1040,1044,1047,1050,1053,1057,1062,1067,1069,1073,1077,1082,1087,1091,1095,1098,1103,1107,1112,1116,1122,1128,1131,1137,1142,1148,1156,1162,1168,1175,1181,1187,1192,1195,1199,1204,1208,1211,1216,1219,1223,1227,1231,1234,1237,1240,1244,1247,1251,1255,1257,1260,1263,1267,1271,1275,1278,1283,1286,1290,1294,1299,1303,1306,1309,1313,1318,1322,1327,1330,1334,1339,1344,1347,1350,1352,1356,1359,1361,1363,1367,1371,1374,1377,1382,1385,1390,1392,1394,1398,1403,1406,1410,1413,1416,1419,1422,1424,1428,1432,1436,1440,1444,1449,1453,1457,1462,1465,1468,1471,1474,1478,1482,1485,1488,1491,1493,1497,1500,1504,1507,1511,1513,1515,1518,1520,1524,1527,1529,1531,1534,1538,1541,1544,1546,1549,1552,1554,1557,1561,1563,1565,1568,1571,1573,1576,1580,1583,1585,1587,1591,1595,1598,1600,1603,1606,1608,1611,1613,1615,1617,1619,1622,1625,1628,1630,1634,1638,1642,1645,1647,1650,1652,1656,1658,1661,1664,1667,1670,1674,1678,1682,1687,1694,1699,1703,1706,1711,1713,1716,1720,1723,1726,1729,1731,1733,1735,1737,1741,1743,1745,1748],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.8705,0.9098,0.8701,-0.0013,-0.14,14420.521,154,0.8975,{"date":192,"open":193,"high":184,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",0.8611,0.9013,0.0062,0.69,25776.1281,120,0.8987,{"date":201,"open":202,"high":203,"low":193,"close":203,"change":186,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",0.8805,0.8951,-0.15,29168.8292,248,0.8883,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":210},"2026-09-28",0.89,0.91,0.88,0.8964,-0.0134,-1.47,45098.771275,251,{"date":219,"open":220,"high":220,"low":210,"close":184,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",0.9301,-0.0201,-2.16,41048.1281,211,0.9169,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.9498,0.9992,0.9166,0.9299,-0.0051,-0.55,150530.246918,851,0.9678,{"date":238,"open":239,"high":240,"low":211,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",0.9104,0.95,0.935,0.0248,2.72,21844.5776,370,0.9433,{"date":248,"open":249,"high":250,"low":211,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",0.9171,0.94,0.9102,-0.0073,-0.8,14917.149688,214,0.9345,{"date":258,"open":259,"high":240,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":260},"2026-09-21",0.8897,0.9175,0.0176,1.96,30523.505175,175,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",0.92,0.875,0.8999,0.0035,0.39,16215.1281,137,0.8905,{"date":276,"open":277,"high":277,"low":18,"close":213,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",0.9403,-0.0436,-4.64,110105.1281,444,0.9238,{"date":284,"open":18,"high":88,"low":18,"close":250,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",0.0674,7.72,197723.5081,890,0.9456,{"date":291,"open":292,"high":212,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",0.8698,0.8726,-0.0147,-1.66,6246.1281,118,0.8706,{"date":300,"open":301,"high":17,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",0.8882,0.85,0.8873,-0.0128,-1.42,27144.1281,147,0.8737,{"date":310,"open":211,"high":311,"low":19,"close":15,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":211},"2026-09-11",0.916,-0.0099,-1.09,11963.1281,55,{"date":317,"open":318,"high":318,"low":211,"close":211,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",0.9401,-0.0202,-2.17,12478.1281,70,0.9146,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",0.8904,0.9302,0.0199,2.19,10531.031675,79,0.9091,{"date":334,"open":210,"high":335,"low":210,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",0.9295,0.9103,-0.0096,-1.04,14251.188507,115,0.9075,{"date":343,"open":344,"high":267,"low":344,"close":345,"change":346,"percent_change":111,"volume":347,"transactions":348,"vwap":349},"2026-09-04",0.8991,0.9199,-0.0001,15748.7348,121,0.9077,{"date":351,"open":352,"high":267,"low":352,"close":267,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",0.890051,0.0165,1.83,14506.1281,86,0.9079,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",0.89185,0.9035,0.89165,0,2941.941019,80,0.8983,{"date":368,"open":212,"high":345,"low":212,"close":361,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":344},"2026-09-01",-0.0129,-1.41,29010.960437,125,{"date":374,"open":375,"high":376,"low":185,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",0.8707,0.9178,0.9164,0.023,2.57,33901.483938,184,0.904,{"date":384,"open":17,"high":17,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",0.8401,0.8934,0.0032,0.36,89536.1281,625,0.8786,{"date":393,"open":16,"high":267,"low":16,"close":16,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",-0.0196,-2.15,8834.1281,88,0.8993,{"date":400,"open":211,"high":401,"low":203,"close":184,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",0.9131,0.0061,0.68,15942.1796,139,0.9024,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",0.93,0.895,0.9037,-0.003,-0.33,40131.183532,203,0.9027,{"date":418,"open":250,"high":250,"low":19,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",0.9067,-0.0042,-0.46,11346.758695,143,0.9109,{"date":426,"open":409,"high":240,"low":427,"close":424,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",0.8812,-0.0029,-0.32,86601.939885,375,0.9144,{"date":434,"open":435,"high":267,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",0.9003,0.88005,0.9138,0.0138,1.53,53053.1281,279,0.9096,{"date":444,"open":445,"high":46,"low":446,"close":19,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",0.9888,0.8923,-0.1,-10,90494.1281,411,0.9314,{"date":453,"open":454,"high":455,"low":456,"close":46,"change":457,"percent_change":458,"volume":459,"transactions":206,"vwap":460},"2026-08-18",1.0299,1.03,0.9903,-0.03,-2.91,26806.1281,1.0068,{"date":462,"open":463,"high":464,"low":46,"close":455,"change":465,"percent_change":466,"volume":467,"transactions":450,"vwap":468},"2026-08-17",1.05,1.055,-0.04,-3.74,89518.061937,1.0335,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",1.11,1.07,-0.02,-1.83,22251.822163,318,1.0784,{"date":479,"open":472,"high":480,"low":472,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",1.1238,1.09,-0.05,-4.39,40245.6081,227,1.0972,{"date":488,"open":471,"high":489,"low":490,"close":491,"change":111,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",1.17,1.0904,1.14,-0.87,72854.3149,350,1.1247,{"date":497,"open":481,"high":498,"low":499,"close":500,"change":106,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",1.25,1.06,1.15,5.5,285414.387891,1037,1.1594,{"date":506,"open":507,"high":508,"low":509,"close":481,"change":111,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",1.08,1.1,1.0004,-0.91,410712.907354,1685,1.0928,{"date":515,"open":455,"high":500,"low":455,"close":508,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",0.08,7.84,345148.1281,1136,1.0964,{"date":522,"open":463,"high":507,"low":88,"close":88,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",-0.07,-6.42,34253.6071,199,1.0554,{"date":529,"open":530,"high":471,"low":531,"close":481,"change":21,"percent_change":409,"volume":532,"transactions":533,"vwap":534},"2026-08-05",1.0839,1.04,54214.4351,384,1.0772,{"date":536,"open":537,"high":538,"low":539,"close":507,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",0.98,1.115,0.9601,0.11,11.34,199753.9123,760,1.0662,{"date":546,"open":269,"high":547,"low":212,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",0.97,0.0899,10.21,53926.292015,548,0.9201,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",0.9682,0.97495,0.86,0.8801,-0.1001,-10.21,115269.2358,591,0.9045,{"date":565,"open":507,"high":507,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":456},"2026-07-30",0.95495,0.9802,-0.0998,-9.24,211688.56942,820,{"date":573,"open":499,"high":507,"low":574,"close":507,"change":111,"percent_change":575,"volume":576,"transactions":577,"vwap":464},"2026-07-29",1.015,-0.92,159022.3281,695,{"date":579,"open":508,"high":471,"low":537,"close":481,"change":465,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",-3.54,181073.1281,969,1.0359,{"date":585,"open":500,"high":586,"low":587,"close":116,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",1.22,1.065,0.09,8.65,839679.959369,4328,1.1618,{"date":594,"open":595,"high":596,"low":455,"close":531,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",1.31,1.38,-0.28,-21.21,357578.541254,2583,1.1765,{"date":603,"open":507,"high":81,"low":507,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",1.32,0.17,14.78,1256290.931317,6052,1.2497,{"date":611,"open":60,"high":612,"low":101,"close":500,"change":516,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",1.24,7.48,6114068.434308,26504,1.1388,{"date":618,"open":596,"high":596,"low":101,"close":472,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",0.1404,15.1,52282823.531855,216162,1.4289,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",0.781101,0.939,0.7811,0.9296,0.1496,19.18,31656542.1281,153221,1.4094,{"date":636,"open":637,"high":638,"low":639,"close":637,"change":457,"percent_change":640,"volume":641,"transactions":9,"vwap":637},"2026-07-17",0.77999997,0.81,0.75,-3.7,37900,{"date":643,"open":644,"high":638,"low":645,"close":638,"change":111,"percent_change":646,"volume":647,"transactions":9,"vwap":638},"2026-07-16",0.80000001,0.79000002,-1.22,7300,{"date":649,"open":650,"high":650,"low":638,"close":651,"change":473,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-15",0.82999998,0.81999999,-2.38,10600,{"date":655,"open":650,"high":656,"low":651,"close":656,"change":111,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-14",0.83999997,-1.18,10200,{"date":660,"open":644,"high":661,"low":644,"close":661,"change":21,"percent_change":60,"volume":662,"transactions":9,"vwap":661},"2026-07-13",0.85000002,20200,{"date":664,"open":661,"high":18,"low":656,"close":656,"change":111,"percent_change":657,"volume":665,"transactions":9,"vwap":656},"2026-07-10",22800,{"date":667,"open":651,"high":668,"low":638,"close":661,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":661},"2026-07-09",0.88999999,0.02,2.41,27700,{"date":673,"open":650,"high":18,"low":651,"close":650,"change":363,"percent_change":363,"volume":674,"transactions":9,"vwap":650},"2026-07-08",13600,{"date":676,"open":650,"high":677,"low":650,"close":650,"change":473,"percent_change":678,"volume":679,"transactions":9,"vwap":650},"2026-07-07",0.92000002,-2.35,93300,{"date":681,"open":644,"high":677,"low":644,"close":661,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":661},"2026-07-06",0.04,4.94,92000,{"date":686,"open":651,"high":650,"low":687,"close":638,"change":111,"percent_change":646,"volume":688,"transactions":9,"vwap":638},"2026-07-02",0.76999998,18500,{"date":690,"open":687,"high":18,"low":687,"close":651,"change":669,"percent_change":691,"volume":692,"transactions":9,"vwap":651},"2026-07-01",2.5,13400,{"date":694,"open":661,"high":668,"low":644,"close":644,"change":473,"percent_change":695,"volume":696,"transactions":9,"vwap":644},"2026-06-30",-2.44,38000,{"date":698,"open":212,"high":250,"low":651,"close":651,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":651},"2026-06-29",-0.06,-6.82,248100,{"date":703,"open":645,"high":677,"low":645,"close":212,"change":516,"percent_change":704,"volume":705,"transactions":9,"vwap":212},"2026-06-26",10,288600,{"date":707,"open":639,"high":656,"low":639,"close":644,"change":363,"percent_change":363,"volume":708,"transactions":9,"vwap":644},"2026-06-25",16400,{"date":710,"open":638,"high":650,"low":645,"close":644,"change":363,"percent_change":363,"volume":711,"transactions":9,"vwap":644},"2026-06-24",39300,{"date":713,"open":637,"high":650,"low":637,"close":644,"change":473,"percent_change":695,"volume":714,"transactions":9,"vwap":644},"2026-06-23",21600,{"date":716,"open":637,"high":656,"low":717,"close":651,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":651},"2026-06-22",0.74000001,0.03,3.8,63100,{"date":722,"open":723,"high":645,"low":639,"close":645,"change":111,"percent_change":724,"volume":725,"transactions":9,"vwap":645},"2026-06-18",0.75999999,-1.25,48000,{"date":727,"open":728,"high":644,"low":728,"close":644,"change":669,"percent_change":729,"volume":730,"transactions":9,"vwap":644},"2026-06-17",0.72000003,2.56,56100,{"date":732,"open":723,"high":638,"low":733,"close":637,"change":21,"percent_change":734,"volume":735,"transactions":9,"vwap":637},"2026-06-16",0.73000002,1.3,265600,{"date":737,"open":644,"high":738,"low":723,"close":687,"change":111,"percent_change":739,"volume":740,"transactions":9,"vwap":687},"2026-06-15",0.86000001,-1.28,142900,{"date":742,"open":656,"high":668,"low":723,"close":637,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":637},"2026-06-12",-0.09,-10.34,119900,{"date":747,"open":687,"high":668,"low":723,"close":18,"change":106,"percent_change":748,"volume":749,"transactions":9,"vwap":18},"2026-06-11",7.41,211200,{"date":751,"open":639,"high":752,"low":717,"close":638,"change":473,"percent_change":753,"volume":754,"transactions":9,"vwap":638},"2026-06-10",0.93000001,-2.41,551200,{"date":756,"open":757,"high":758,"low":26,"close":650,"change":540,"percent_change":759,"volume":760,"transactions":9,"vwap":650},"2026-06-09",0.64999998,1.41,15.28,9799600,{"date":762,"open":717,"high":463,"low":763,"close":728,"change":465,"percent_change":764,"volume":765,"transactions":9,"vwap":728},"2026-06-08",0.62,-5.26,2940000,{"date":767,"open":733,"high":723,"low":733,"close":723,"change":718,"percent_change":768,"volume":769,"transactions":9,"vwap":723},"2026-06-05",4.11,6800,{"date":771,"open":687,"high":687,"low":733,"close":733,"change":465,"percent_change":772,"volume":773,"transactions":9,"vwap":733},"2026-06-04",-5.19,16900,{"date":775,"open":723,"high":687,"low":196,"close":687,"change":363,"percent_change":363,"volume":776,"transactions":9,"vwap":687},"2026-06-03",17000,{"date":778,"open":196,"high":687,"low":779,"close":687,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":687},"2026-06-02",0.63999999,0.05,6.94,64300,{"date":784,"open":639,"high":639,"low":728,"close":728,"change":465,"percent_change":764,"volume":785,"transactions":9,"vwap":728},"2026-06-01",17200,{"date":787,"open":723,"high":723,"low":639,"close":723,"change":363,"percent_change":363,"volume":788,"transactions":9,"vwap":723},"2026-05-29",13300,{"date":790,"open":639,"high":687,"low":639,"close":723,"change":21,"percent_change":791,"volume":792,"transactions":9,"vwap":723},"2026-05-28",1.33,2500,{"date":794,"open":639,"high":645,"low":639,"close":639,"change":363,"percent_change":363,"volume":795,"transactions":9,"vwap":639},"2026-05-27",11600,{"date":797,"open":637,"high":645,"low":639,"close":639,"change":111,"percent_change":798,"volume":799,"transactions":9,"vwap":639},"2026-05-26",-1.32,18000,{"date":801,"open":639,"high":723,"low":639,"close":723,"change":363,"percent_change":363,"volume":802,"transactions":9,"vwap":723},"2026-05-22",22500,{"date":804,"open":637,"high":637,"low":723,"close":723,"change":473,"percent_change":805,"volume":806,"transactions":9,"vwap":723},"2026-05-21",-2.56,3900,{"date":808,"open":723,"high":645,"low":723,"close":637,"change":363,"percent_change":363,"volume":809,"transactions":9,"vwap":637},"2026-05-20",2400,{"date":811,"open":645,"high":645,"low":723,"close":637,"change":111,"percent_change":812,"volume":813,"transactions":9,"vwap":637},"2026-05-19",-1.27,4300,{"date":815,"open":687,"high":644,"low":687,"close":645,"change":21,"percent_change":816,"volume":817,"transactions":9,"vwap":645},"2026-05-18",1.28,9000,{"date":819,"open":637,"high":637,"low":687,"close":637,"change":21,"percent_change":734,"volume":809,"transactions":9,"vwap":637},"2026-05-15",{"date":821,"open":644,"high":644,"low":687,"close":687,"change":457,"percent_change":822,"volume":823,"transactions":9,"vwap":687},"2026-05-14",-3.75,26100,{"date":825,"open":645,"high":650,"low":637,"close":644,"change":669,"percent_change":729,"volume":826,"transactions":9,"vwap":644},"2026-05-13",24300,{"date":828,"open":645,"high":645,"low":637,"close":637,"change":363,"percent_change":363,"volume":829,"transactions":9,"vwap":637},"2026-05-12",4200,{"date":831,"open":637,"high":637,"low":637,"close":637,"change":363,"percent_change":363,"volume":832,"transactions":9,"vwap":637},"2026-05-11",15500,{"date":834,"open":645,"high":645,"low":637,"close":637,"change":473,"percent_change":835,"volume":836,"transactions":9,"vwap":637},"2026-05-08",-2.5,25100,{"date":838,"open":645,"high":644,"low":645,"close":644,"change":111,"percent_change":839,"volume":840,"transactions":9,"vwap":644},"2026-05-07",-1.23,3700,{"date":842,"open":644,"high":650,"low":644,"close":638,"change":21,"percent_change":498,"volume":843,"transactions":9,"vwap":638},"2026-05-06",10400,{"date":845,"open":644,"high":644,"low":644,"close":644,"change":363,"percent_change":363,"volume":846,"transactions":9,"vwap":644},"2026-05-05",7900,{"date":848,"open":638,"high":638,"low":644,"close":644,"change":111,"percent_change":839,"volume":849,"transactions":9,"vwap":644},"2026-05-04",5800,{"date":851,"open":644,"high":651,"low":644,"close":638,"change":21,"percent_change":498,"volume":653,"transactions":9,"vwap":638},"2026-05-01",{"date":853,"open":644,"high":651,"low":644,"close":644,"change":363,"percent_change":363,"volume":854,"transactions":9,"vwap":644},"2026-04-30",5600,{"date":856,"open":638,"high":638,"low":644,"close":644,"change":473,"percent_change":695,"volume":769,"transactions":9,"vwap":644},"2026-04-29",{"date":858,"open":638,"high":650,"low":638,"close":651,"change":111,"percent_change":859,"volume":860,"transactions":9,"vwap":651},"2026-04-28",-1.2,8600,{"date":862,"open":656,"high":661,"low":651,"close":650,"change":363,"percent_change":363,"volume":863,"transactions":9,"vwap":650},"2026-04-27",17500,{"date":865,"open":650,"high":661,"low":651,"close":650,"change":21,"percent_change":586,"volume":866,"transactions":9,"vwap":650},"2026-04-24",16700,{"date":868,"open":656,"high":869,"low":651,"close":651,"change":473,"percent_change":652,"volume":870,"transactions":9,"vwap":651},"2026-04-23",0.89999998,28700,{"date":872,"open":651,"high":668,"low":651,"close":656,"change":482,"percent_change":873,"volume":874,"transactions":9,"vwap":656},"2026-04-22",-5.62,3200,{"date":876,"open":668,"high":677,"low":656,"close":668,"change":106,"percent_change":877,"volume":878,"transactions":9,"vwap":668},"2026-04-21",7.23,29000,{"date":880,"open":661,"high":212,"low":651,"close":650,"change":699,"percent_change":881,"volume":882,"transactions":9,"vwap":650},"2026-04-20",-6.74,15400,{"date":884,"open":661,"high":869,"low":638,"close":668,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":668},"2026-04-17",0.07,8.54,27500,{"date":889,"open":650,"high":661,"low":645,"close":651,"change":21,"percent_change":890,"volume":891,"transactions":9,"vwap":651},"2026-04-16",1.23,7000,{"date":893,"open":651,"high":661,"low":644,"close":638,"change":457,"percent_change":894,"volume":895,"transactions":9,"vwap":638},"2026-04-15",-3.57,16000,{"date":897,"open":651,"high":656,"low":645,"close":656,"change":780,"percent_change":898,"volume":826,"transactions":9,"vwap":656},"2026-04-14",6.33,{"date":900,"open":651,"high":656,"low":645,"close":645,"change":473,"percent_change":901,"volume":665,"transactions":9,"vwap":645},"2026-04-13",-2.47,{"date":903,"open":644,"high":212,"low":645,"close":638,"change":473,"percent_change":753,"volume":904,"transactions":9,"vwap":638},"2026-04-10",44700,{"date":906,"open":651,"high":738,"low":651,"close":650,"change":523,"percent_change":907,"volume":908,"transactions":9,"vwap":650},"2026-04-09",-7.78,42500,{"date":910,"open":911,"high":752,"low":638,"close":869,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":869},"2026-04-08",0.91000003,0.12,15.38,469600,{"date":916,"open":645,"high":738,"low":637,"close":637,"change":111,"percent_change":812,"volume":917,"transactions":9,"vwap":637},"2026-04-07",34600,{"date":919,"open":687,"high":638,"low":687,"close":645,"change":473,"percent_change":901,"volume":846,"transactions":9,"vwap":645},"2026-04-06",{"date":921,"open":687,"high":651,"low":717,"close":638,"change":111,"percent_change":646,"volume":922,"transactions":9,"vwap":638},"2026-04-02",29700,{"date":924,"open":687,"high":656,"low":687,"close":651,"change":106,"percent_change":925,"volume":926,"transactions":9,"vwap":651},"2026-04-01",7.89,175500,{"date":928,"open":637,"high":637,"low":723,"close":723,"change":111,"percent_change":929,"volume":895,"transactions":9,"vwap":723},"2026-03-31",-1.3,{"date":931,"open":687,"high":644,"low":717,"close":687,"change":363,"percent_change":363,"volume":932,"transactions":9,"vwap":687},"2026-03-30",15200,{"date":934,"open":656,"high":656,"low":723,"close":687,"change":111,"percent_change":739,"volume":935,"transactions":9,"vwap":687},"2026-03-27",26000,{"date":937,"open":637,"high":638,"low":687,"close":637,"change":465,"percent_change":938,"volume":939,"transactions":9,"vwap":637},"2026-03-26",-4.88,19800,{"date":941,"open":656,"high":656,"low":651,"close":651,"change":21,"percent_change":890,"volume":942,"transactions":9,"vwap":651},"2026-03-25",21000,{"date":944,"open":650,"high":738,"low":638,"close":638,"change":465,"percent_change":945,"volume":946,"transactions":9,"vwap":638},"2026-03-24",-4.71,27900,{"date":948,"open":644,"high":752,"low":644,"close":661,"change":780,"percent_change":949,"volume":950,"transactions":9,"vwap":661},"2026-03-23",6.25,112300,{"date":952,"open":650,"high":650,"low":644,"close":644,"change":473,"percent_change":695,"volume":860,"transactions":9,"vwap":644},"2026-03-20",{"date":954,"open":638,"high":656,"low":644,"close":651,"change":363,"percent_change":363,"volume":641,"transactions":9,"vwap":651},"2026-03-19",{"date":956,"open":651,"high":656,"low":651,"close":651,"change":111,"percent_change":859,"volume":863,"transactions":9,"vwap":651},"2026-03-18",{"date":958,"open":651,"high":650,"low":651,"close":650,"change":21,"percent_change":586,"volume":959,"transactions":9,"vwap":650},"2026-03-17",19500,{"date":961,"open":651,"high":661,"low":638,"close":651,"change":21,"percent_change":890,"volume":962,"transactions":9,"vwap":651},"2026-03-16",47300,{"date":964,"open":738,"high":965,"low":644,"close":638,"change":111,"percent_change":646,"volume":966,"transactions":9,"vwap":638},"2026-03-13",0.97000003,442900,{"date":968,"open":656,"high":212,"low":651,"close":651,"change":473,"percent_change":652,"volume":969,"transactions":9,"vwap":651},"2026-03-12",4600,{"date":971,"open":661,"high":212,"low":656,"close":656,"change":111,"percent_change":657,"volume":972,"transactions":9,"vwap":656},"2026-03-11",19200,{"date":974,"open":656,"high":661,"low":651,"close":661,"change":111,"percent_change":975,"volume":882,"transactions":9,"vwap":661},"2026-03-10",-1.16,{"date":977,"open":650,"high":668,"low":644,"close":738,"change":699,"percent_change":978,"volume":979,"transactions":9,"vwap":738},"2026-03-09",-6.52,95800,{"date":981,"open":656,"high":982,"low":656,"close":677,"change":682,"percent_change":983,"volume":984,"transactions":9,"vwap":677},"2026-03-06",0.99000001,4.55,321000,{"date":986,"open":668,"high":911,"low":738,"close":212,"change":457,"percent_change":987,"volume":988,"transactions":9,"vwap":212},"2026-03-05",-3.3,41900,{"date":990,"open":911,"high":982,"low":911,"close":911,"change":21,"percent_change":471,"volume":991,"transactions":9,"vwap":911},"2026-03-04",191900,{"date":993,"open":18,"high":531,"low":661,"close":869,"change":780,"percent_change":994,"volume":995,"transactions":9,"vwap":869},"2026-03-03",5.88,440500,{"date":997,"open":668,"high":869,"low":661,"close":661,"change":699,"percent_change":73,"volume":998,"transactions":9,"vwap":661},"2026-03-02",12000,{"date":1000,"open":668,"high":677,"low":212,"close":911,"change":473,"percent_change":395,"volume":1001,"transactions":9,"vwap":911},"2026-02-27",20500,{"date":1003,"open":869,"high":752,"low":869,"close":752,"change":21,"percent_change":481,"volume":769,"transactions":9,"vwap":752},"2026-02-26",{"date":1005,"open":869,"high":250,"low":869,"close":677,"change":363,"percent_change":363,"volume":1006,"transactions":9,"vwap":677},"2026-02-25",8100,{"date":1008,"open":911,"high":752,"low":212,"close":677,"change":363,"percent_change":363,"volume":1009,"transactions":9,"vwap":677},"2026-02-24",21100,{"date":1011,"open":752,"high":752,"low":738,"close":677,"change":21,"percent_change":508,"volume":1012,"transactions":9,"vwap":677},"2026-02-23",36100,{"date":1014,"open":752,"high":752,"low":911,"close":911,"change":363,"percent_change":363,"volume":1015,"transactions":9,"vwap":911},"2026-02-20",8800,{"date":1017,"open":911,"high":752,"low":911,"close":911,"change":363,"percent_change":363,"volume":1018,"transactions":9,"vwap":911},"2026-02-19",40400,{"date":1020,"open":965,"high":965,"low":911,"close":911,"change":465,"percent_change":1021,"volume":1022,"transactions":9,"vwap":911},"2026-02-18",-4.21,17400,{"date":1024,"open":677,"high":1025,"low":911,"close":1025,"change":669,"percent_change":1026,"volume":895,"transactions":9,"vwap":1025},"2026-02-17",0.94999999,2.15,{"date":1028,"open":677,"high":250,"low":677,"close":752,"change":21,"percent_change":481,"volume":1029,"transactions":9,"vwap":752},"2026-02-13",11200,{"date":1031,"open":46,"high":46,"low":677,"close":677,"change":457,"percent_change":1032,"volume":1033,"transactions":9,"vwap":677},"2026-02-12",-3.16,4500,{"date":1035,"open":677,"high":46,"low":677,"close":1025,"change":21,"percent_change":499,"volume":962,"transactions":9,"vwap":1025},"2026-02-11",{"date":1037,"open":1038,"high":1038,"low":250,"close":250,"change":111,"percent_change":1039,"volume":688,"transactions":9,"vwap":250},"2026-02-10",0.98000002,-1.05,{"date":1041,"open":677,"high":101,"low":677,"close":1025,"change":718,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1025},"2026-02-09",3.26,188400,{"date":1045,"open":668,"high":46,"low":668,"close":677,"change":21,"percent_change":508,"volume":1046,"transactions":9,"vwap":677},"2026-02-06",56200,{"date":1048,"open":250,"high":1049,"low":911,"close":911,"change":473,"percent_change":395,"volume":799,"transactions":9,"vwap":911},"2026-02-05",0.95999998,{"date":1051,"open":965,"high":965,"low":911,"close":752,"change":363,"percent_change":363,"volume":1052,"transactions":9,"vwap":752},"2026-02-04",12800,{"date":1054,"open":1025,"high":1025,"low":677,"close":752,"change":111,"percent_change":1055,"volume":1056,"transactions":9,"vwap":752},"2026-02-03",-1.06,26200,{"date":1058,"open":531,"high":472,"low":668,"close":250,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":250},"2026-02-02",-0.12,-11.32,171800,{"date":1063,"open":911,"high":507,"low":911,"close":499,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":499},"2026-01-30",0.16,17.78,212300,{"date":1068,"open":1025,"high":1025,"low":668,"close":869,"change":473,"percent_change":320,"volume":946,"transactions":9,"vwap":869},"2026-01-29",{"date":1070,"open":531,"high":531,"low":911,"close":677,"change":1059,"percent_change":1071,"volume":1072,"transactions":9,"vwap":677},"2026-01-28",-11.54,166400,{"date":1074,"open":499,"high":472,"low":455,"close":531,"change":457,"percent_change":1075,"volume":1076,"transactions":9,"vwap":531},"2026-01-27",-2.8,32900,{"date":1078,"open":508,"high":1079,"low":472,"close":472,"change":523,"percent_change":1080,"volume":1081,"transactions":9,"vwap":472},"2026-01-26",1.2,-6.14,36700,{"date":1083,"open":531,"high":1084,"low":531,"close":491,"change":588,"percent_change":1085,"volume":1086,"transactions":9,"vwap":491},"2026-01-23",1.21,8.57,89800,{"date":1088,"open":455,"high":508,"low":455,"close":463,"change":718,"percent_change":1089,"volume":1090,"transactions":9,"vwap":463},"2026-01-22",2.94,35500,{"date":1092,"open":463,"high":508,"low":88,"close":88,"change":465,"percent_change":1093,"volume":1094,"transactions":9,"vwap":88},"2026-01-21",-3.77,43200,{"date":1096,"open":455,"high":471,"low":88,"close":499,"change":363,"percent_change":363,"volume":1097,"transactions":9,"vwap":499},"2026-01-20",43600,{"date":1099,"open":1100,"high":500,"low":531,"close":499,"change":465,"percent_change":1101,"volume":1102,"transactions":9,"vwap":499},"2026-01-16",1.12,-3.64,59700,{"date":1104,"open":116,"high":116,"low":499,"close":508,"change":457,"percent_change":1105,"volume":1106,"transactions":9,"vwap":508},"2026-01-15",-2.65,24700,{"date":1108,"open":500,"high":1109,"low":471,"close":116,"change":457,"percent_change":1110,"volume":1111,"transactions":9,"vwap":116},"2026-01-14",1.16,-2.59,22600,{"date":1113,"open":1109,"high":890,"low":500,"close":1109,"change":111,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1109},"2026-01-13",-0.85,22700,{"date":1117,"open":1118,"high":1119,"low":500,"close":489,"change":465,"percent_change":1120,"volume":1121,"transactions":9,"vwap":489},"2026-01-12",1.18,1.27,-3.31,49800,{"date":1123,"open":1124,"high":1125,"low":491,"close":1084,"change":482,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1084},"2026-01-09",1.26,1.29,-3.97,110700,{"date":1129,"open":604,"high":791,"low":1124,"close":1124,"change":363,"percent_change":363,"volume":1130,"transactions":9,"vwap":1124},"2026-01-08",64100,{"date":1132,"open":1133,"high":1134,"low":1124,"close":1124,"change":204,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1124},"2026-01-07",1.42,1.43,-10.64,143700,{"date":1138,"open":1134,"high":1139,"low":758,"close":758,"change":21,"percent_change":1140,"volume":1141,"transactions":9,"vwap":758},"2026-01-06",1.44,0.71,219600,{"date":1143,"open":1144,"high":1145,"low":81,"close":1146,"change":718,"percent_change":329,"volume":1147,"transactions":9,"vwap":1146},"2026-01-05",1.35,1.48,1.4,178200,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-01-02",1.57,1.36,1.37,-0.22,-13.84,185400,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":669,"percent_change":1119,"volume":1161,"transactions":9,"vwap":1160},"2025-12-31",1.55,1.64,1.59,269000,{"date":1163,"open":1159,"high":1164,"low":1165,"close":1150,"change":743,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1150},"2025-12-30",1.69,1.56,-5.42,401900,{"date":1169,"open":1165,"high":1170,"low":1171,"close":1172,"change":588,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2025-12-29",1.72,1.5,1.66,5.73,818300,{"date":1176,"open":1177,"high":1178,"low":1171,"close":1150,"change":605,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1150},"2025-12-26",1.6,1.75,12.14,3553700,{"date":1182,"open":1183,"high":1145,"low":734,"close":1146,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1146},"2025-12-24",1.47,0.15,12,4048000,{"date":1188,"open":1144,"high":25,"low":890,"close":498,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":498},"2025-12-23",0.42,50.6,159390700,{"date":1193,"open":637,"high":661,"low":687,"close":650,"change":21,"percent_change":586,"volume":1194,"transactions":9,"vwap":650},"2025-12-22",295900,{"date":1196,"open":650,"high":18,"low":651,"close":651,"change":482,"percent_change":1197,"volume":1198,"transactions":9,"vwap":651},"2025-12-19",-5.75,10700,{"date":1200,"open":1038,"high":1038,"low":661,"close":18,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":18},"2025-12-18",-0.11,-11.22,68600,{"date":1205,"open":463,"high":472,"low":1025,"close":1038,"change":743,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1038},"2025-12-17",-8.41,13800,{"date":1209,"open":463,"high":472,"low":46,"close":472,"change":718,"percent_change":1210,"volume":674,"transactions":9,"vwap":472},"2025-12-16",2.88,{"date":1212,"open":463,"high":471,"low":101,"close":531,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":531},"2025-12-15",-0.13,-11.11,48200,{"date":1217,"open":60,"high":60,"low":1109,"close":489,"change":457,"percent_change":835,"volume":1218,"transactions":9,"vwap":489},"2025-12-12",2300,{"date":1220,"open":500,"high":1079,"low":1100,"close":1079,"change":473,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1079},"2025-12-11",-1.64,12300,{"date":1224,"open":890,"high":890,"low":1118,"close":586,"change":21,"percent_change":1225,"volume":1226,"transactions":9,"vwap":586},"2025-12-10",0.83,7500,{"date":1228,"open":489,"high":890,"low":489,"close":1084,"change":111,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1084},"2025-12-09",-0.82,700,{"date":1232,"open":612,"high":816,"low":1084,"close":586,"change":473,"percent_change":1233,"volume":769,"transactions":9,"vwap":586},"2025-12-08",-1.61,{"date":1235,"open":116,"high":612,"low":116,"close":612,"change":363,"percent_change":363,"volume":1236,"transactions":9,"vwap":612},"2025-12-05",8300,{"date":1238,"open":612,"high":1124,"low":890,"close":612,"change":363,"percent_change":363,"volume":1239,"transactions":9,"vwap":612},"2025-12-04",5400,{"date":1241,"open":890,"high":612,"low":890,"close":612,"change":473,"percent_change":1242,"volume":1243,"transactions":9,"vwap":612},"2025-12-03",-1.59,1200,{"date":1245,"open":500,"high":734,"low":500,"close":1124,"change":516,"percent_change":1246,"volume":1056,"transactions":9,"vwap":1124},"2025-12-02",6.78,{"date":1248,"open":500,"high":1118,"low":500,"close":1118,"change":780,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1118},"2025-12-01",4.42,2200,{"date":1252,"open":1109,"high":1109,"low":1100,"close":116,"change":111,"percent_change":1253,"volume":1254,"transactions":9,"vwap":116},"2025-11-28",-0.88,23900,{"date":1256,"open":491,"high":489,"low":491,"close":491,"change":363,"percent_change":363,"volume":1250,"transactions":9,"vwap":491},"2025-11-26",{"date":1258,"open":116,"high":1109,"low":1100,"close":491,"change":363,"percent_change":363,"volume":1259,"transactions":9,"vwap":491},"2025-11-25",5700,{"date":1261,"open":500,"high":500,"low":1100,"close":491,"change":473,"percent_change":1262,"volume":854,"transactions":9,"vwap":491},"2025-11-24",-1.72,{"date":1264,"open":1118,"high":60,"low":500,"close":1109,"change":457,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1109},"2025-11-21",-2.52,14100,{"date":1268,"open":586,"high":890,"low":1109,"close":60,"change":465,"percent_change":1269,"volume":1270,"transactions":9,"vwap":60},"2025-11-20",-3.25,14000,{"date":1272,"open":604,"high":604,"low":890,"close":890,"change":1273,"percent_change":1274,"volume":1198,"transactions":9,"vwap":890},"2025-11-19",-0.08,-6.11,{"date":1276,"open":595,"high":81,"low":595,"close":595,"change":457,"percent_change":1277,"volume":1226,"transactions":9,"vwap":595},"2025-11-18",-2.24,{"date":1279,"open":1280,"high":1146,"low":81,"close":81,"change":523,"percent_change":1281,"volume":1282,"transactions":9,"vwap":81},"2025-11-17",1.39,-4.96,9900,{"date":1284,"open":1133,"high":1133,"low":1146,"close":758,"change":111,"percent_change":1285,"volume":813,"transactions":9,"vwap":758},"2025-11-14",-0.7,{"date":1287,"open":1139,"high":1139,"low":758,"close":1133,"change":457,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1133},"2025-11-13",-2.07,13500,{"date":1291,"open":1133,"high":1145,"low":1133,"close":1292,"change":21,"percent_change":196,"volume":1293,"transactions":9,"vwap":1292},"2025-11-12",1.45,4100,{"date":1295,"open":1292,"high":1296,"low":1139,"close":1139,"change":21,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1139},"2025-11-11",1.54,0.7,600,{"date":1300,"open":1292,"high":1301,"low":1134,"close":1134,"change":457,"percent_change":1302,"volume":840,"transactions":9,"vwap":1134},"2025-11-10",1.52,-2.05,{"date":1304,"open":1292,"high":1305,"low":1134,"close":1305,"change":363,"percent_change":363,"volume":806,"transactions":9,"vwap":1305},"2025-11-07",1.46,{"date":1307,"open":1171,"high":1171,"low":1305,"close":1305,"change":699,"percent_change":1308,"volume":813,"transactions":9,"vwap":1305},"2025-11-06",-3.95,{"date":1310,"open":1301,"high":1301,"low":1292,"close":1301,"change":111,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1301},"2025-11-05",-0.65,31200,{"date":1314,"open":439,"high":1296,"low":1315,"close":439,"change":473,"percent_change":1316,"volume":1317,"transactions":9,"vwap":439},"2025-11-04",1.51,-1.29,5300,{"date":1319,"open":1158,"high":1160,"low":1296,"close":1158,"change":699,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1158},"2025-11-03",-3.73,15700,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1324,"change":363,"percent_change":363,"volume":1326,"transactions":9,"vwap":1324},"2025-10-31",1.61,1.58,3400,{"date":1328,"open":1324,"high":1324,"low":1158,"close":1324,"change":363,"percent_change":363,"volume":1329,"transactions":9,"vwap":1324},"2025-10-30",16300,{"date":1331,"open":1296,"high":1332,"low":1296,"close":1324,"change":21,"percent_change":763,"volume":1333,"transactions":9,"vwap":1324},"2025-10-29",1.65,21200,{"date":1335,"open":1336,"high":1159,"low":1296,"close":1177,"change":718,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1177},"2025-10-28",1.63,1.91,5900,{"date":1340,"open":1160,"high":1341,"low":1150,"close":1150,"change":111,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1150},"2025-10-27",1.62,-0.63,11100,{"date":1345,"open":1150,"high":1325,"low":1150,"close":1325,"change":363,"percent_change":363,"volume":1346,"transactions":9,"vwap":1325},"2025-10-24",2900,{"date":1348,"open":1325,"high":1160,"low":1325,"close":1325,"change":465,"percent_change":901,"volume":1349,"transactions":9,"vwap":1325},"2025-10-23",1500,{"date":1351,"open":1177,"high":1341,"low":1325,"close":1341,"change":669,"percent_change":498,"volume":829,"transactions":9,"vwap":1341},"2025-10-22",{"date":1353,"open":1160,"high":1177,"low":1325,"close":1177,"change":21,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1177},"2025-10-21",0.63,4000,{"date":1357,"open":1177,"high":1177,"low":1325,"close":1160,"change":21,"percent_change":1354,"volume":1358,"transactions":9,"vwap":1160},"2025-10-20",1800,{"date":1360,"open":1341,"high":1341,"low":1325,"close":1325,"change":465,"percent_change":901,"volume":1236,"transactions":9,"vwap":1325},"2025-10-17",{"date":1362,"open":1341,"high":1341,"low":1341,"close":1341,"change":363,"percent_change":363,"volume":363,"transactions":9,"vwap":1341},"2025-10-16",{"date":1364,"open":1159,"high":1332,"low":1324,"close":1341,"change":457,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1341},"2025-10-15",-1.82,4700,{"date":1368,"open":1369,"high":1369,"low":1159,"close":1332,"change":473,"percent_change":859,"volume":1370,"transactions":9,"vwap":1332},"2025-10-14",1.67,7200,{"date":1372,"open":1172,"high":1369,"low":1159,"close":1369,"change":363,"percent_change":363,"volume":1373,"transactions":9,"vwap":1369},"2025-10-13",2600,{"date":1375,"open":1332,"high":1164,"low":1159,"close":1369,"change":669,"percent_change":1084,"volume":1376,"transactions":9,"vwap":1369},"2025-10-10",4400,{"date":1378,"open":1379,"high":1379,"low":1332,"close":1332,"change":111,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1332},"2025-10-09",1.68,-0.6,4900,{"date":1383,"open":1369,"high":1369,"low":1159,"close":1172,"change":111,"percent_change":1380,"volume":1384,"transactions":9,"vwap":1172},"2025-10-08",11700,{"date":1386,"open":1379,"high":1387,"low":1369,"close":1369,"change":21,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1369},"2025-10-07",1.7,0.6,10300,{"date":1391,"open":1379,"high":1164,"low":1172,"close":1172,"change":465,"percent_change":678,"volume":1376,"transactions":9,"vwap":1172},"2025-10-06",{"date":1393,"open":1172,"high":1387,"low":1172,"close":1387,"change":363,"percent_change":363,"volume":1343,"transactions":9,"vwap":1387},"2025-10-03",{"date":1395,"open":1396,"high":1396,"low":1369,"close":1387,"change":363,"percent_change":363,"volume":1397,"transactions":9,"vwap":1387},"2025-10-02",1.71,3300,{"date":1399,"open":1164,"high":1400,"low":1369,"close":1387,"change":106,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1387},"2025-10-01",1.73,3.66,23700,{"date":1404,"open":1159,"high":1172,"low":1159,"close":1159,"change":363,"percent_change":363,"volume":1405,"transactions":9,"vwap":1159},"2025-09-30",1100,{"date":1407,"open":1332,"high":1164,"low":1159,"close":1159,"change":457,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1159},"2025-09-29",-1.8,71400,{"date":1411,"open":1341,"high":1369,"low":1341,"close":1369,"change":669,"percent_change":1084,"volume":1412,"transactions":9,"vwap":1369},"2025-09-26",6700,{"date":1414,"open":1369,"high":1369,"low":1341,"close":1332,"change":363,"percent_change":363,"volume":1415,"transactions":9,"vwap":1332},"2025-09-25",7800,{"date":1417,"open":1369,"high":1379,"low":1159,"close":1332,"change":465,"percent_change":1418,"volume":1239,"transactions":9,"vwap":1332},"2025-09-24",-2.37,{"date":1420,"open":1172,"high":1387,"low":1172,"close":1164,"change":718,"percent_change":1421,"volume":1326,"transactions":9,"vwap":1164},"2025-09-23",1.81,{"date":1423,"open":1172,"high":1396,"low":1159,"close":1172,"change":465,"percent_change":678,"volume":1270,"transactions":9,"vwap":1172},"2025-09-22",{"date":1425,"open":1172,"high":1400,"low":1172,"close":1387,"change":21,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1387},"2025-09-19",0.59,8200,{"date":1429,"open":1170,"high":1430,"low":1172,"close":1164,"change":21,"percent_change":1388,"volume":1431,"transactions":9,"vwap":1164},"2025-09-18",1.74,30100,{"date":1433,"open":1379,"high":1400,"low":1172,"close":1379,"change":457,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1379},"2025-09-17",-1.75,11000,{"date":1437,"open":1324,"high":1438,"low":1324,"close":1396,"change":21,"percent_change":1426,"volume":1439,"transactions":9,"vwap":1396},"2025-09-16",1.77,62900,{"date":1441,"open":1369,"high":1178,"low":1172,"close":1387,"change":699,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1387},"2025-09-15",-3.41,33800,{"date":1445,"open":1159,"high":354,"low":1160,"close":1446,"change":682,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-09-12",1.76,2.33,394300,{"date":1450,"open":1438,"high":1421,"low":1379,"close":1170,"change":482,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1170},"2025-09-11",-2.82,3056600,{"date":1454,"open":1438,"high":1455,"low":1379,"close":1438,"change":669,"percent_change":491,"volume":1456,"transactions":9,"vwap":1438},"2025-09-10",1.95,197900,{"date":1458,"open":1387,"high":1459,"low":1332,"close":1178,"change":516,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1178},"2025-09-09",1.78,4.79,39500,{"date":1463,"open":1332,"high":1164,"low":1332,"close":1369,"change":682,"percent_change":1464,"volume":1015,"transactions":9,"vwap":1369},"2025-09-08",2.45,{"date":1466,"open":1369,"high":1369,"low":1324,"close":1336,"change":482,"percent_change":1467,"volume":1266,"transactions":9,"vwap":1336},"2025-09-05",-2.98,{"date":1469,"open":1379,"high":1387,"low":1379,"close":1379,"change":669,"percent_change":1079,"volume":1470,"transactions":9,"vwap":1379},"2025-09-04",1700,{"date":1472,"open":1379,"high":1164,"low":1172,"close":1172,"change":465,"percent_change":678,"volume":1473,"transactions":9,"vwap":1172},"2025-09-03",26900,{"date":1475,"open":1379,"high":1387,"low":1379,"close":1387,"change":111,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1387},"2025-09-02",-0.58,11900,{"date":1479,"open":1379,"high":1480,"low":1379,"close":1396,"change":21,"percent_change":1426,"volume":1481,"transactions":9,"vwap":1396},"2025-08-29",1.79,27100,{"date":1483,"open":1396,"high":1396,"low":1164,"close":1387,"change":482,"percent_change":1484,"volume":1470,"transactions":9,"vwap":1387},"2025-08-28",-2.86,{"date":1486,"open":1379,"high":1421,"low":1332,"close":1178,"change":516,"percent_change":1460,"volume":1487,"transactions":9,"vwap":1178},"2025-08-27",59900,{"date":1489,"open":1164,"high":1387,"low":1369,"close":1369,"change":363,"percent_change":363,"volume":1490,"transactions":9,"vwap":1369},"2025-08-26",12700,{"date":1492,"open":1332,"high":1164,"low":1324,"close":1369,"change":21,"percent_change":1388,"volume":972,"transactions":9,"vwap":1369},"2025-08-25",{"date":1494,"open":1332,"high":1172,"low":1332,"close":1172,"change":21,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1172},"2025-08-22",0.61,11300,{"date":1498,"open":1164,"high":1400,"low":1332,"close":1332,"change":482,"percent_change":1499,"volume":773,"transactions":9,"vwap":1332},"2025-08-21",-2.94,{"date":1501,"open":1332,"high":1387,"low":1332,"close":1387,"change":780,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1387},"2025-08-20",3.03,6100,{"date":1505,"open":1164,"high":1164,"low":1324,"close":1332,"change":21,"percent_change":1495,"volume":1506,"transactions":9,"vwap":1332},"2025-08-19",3500,{"date":1508,"open":1379,"high":1400,"low":1159,"close":1159,"change":780,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1159},"2025-08-18",3.14,18400,{"date":1512,"open":1150,"high":1160,"low":1150,"close":1160,"change":669,"percent_change":1119,"volume":1243,"transactions":9,"vwap":1160},"2025-08-15",{"date":1514,"open":1177,"high":1177,"low":1150,"close":1150,"change":363,"percent_change":363,"volume":1298,"transactions":9,"vwap":1150},"2025-08-14",{"date":1516,"open":1325,"high":1324,"low":1150,"close":1150,"change":699,"percent_change":1517,"volume":792,"transactions":9,"vwap":1150},"2025-08-13",-3.68,{"date":1519,"open":1324,"high":1159,"low":1150,"close":1336,"change":21,"percent_change":763,"volume":647,"transactions":9,"vwap":1336},"2025-08-12",{"date":1521,"open":1150,"high":1341,"low":1150,"close":1341,"change":682,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1341},"2025-08-11",2.53,6400,{"date":1525,"open":1336,"high":1336,"low":1325,"close":1325,"change":457,"percent_change":1526,"volume":1218,"transactions":9,"vwap":1325},"2025-08-08",-1.86,{"date":1528,"open":1159,"high":1159,"low":1325,"close":1324,"change":473,"percent_change":839,"volume":1358,"transactions":9,"vwap":1324},"2025-08-07",{"date":1530,"open":1336,"high":1336,"low":1341,"close":1336,"change":21,"percent_change":763,"volume":1373,"transactions":9,"vwap":1336},"2025-08-06",{"date":1532,"open":1369,"high":1369,"low":1341,"close":1341,"change":457,"percent_change":1365,"volume":1533,"transactions":9,"vwap":1341},"2025-08-05",3800,{"date":1535,"open":1369,"high":1387,"low":1324,"close":1332,"change":457,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1332},"2025-08-04",-1.79,32800,{"date":1539,"open":1379,"high":1379,"low":1336,"close":1379,"change":21,"percent_change":1388,"volume":1540,"transactions":9,"vwap":1379},"2025-08-01",2000,{"date":1542,"open":1332,"high":1369,"low":1341,"close":1369,"change":718,"percent_change":354,"volume":1543,"transactions":9,"vwap":1369},"2025-07-31",2100,{"date":1545,"open":1332,"high":1332,"low":1341,"close":1159,"change":363,"percent_change":363,"volume":1405,"transactions":9,"vwap":1159},"2025-07-30",{"date":1547,"open":1336,"high":1332,"low":1336,"close":1159,"change":473,"percent_change":859,"volume":1548,"transactions":9,"vwap":1159},"2025-07-29",3600,{"date":1550,"open":1172,"high":1172,"low":1172,"close":1172,"change":363,"percent_change":363,"volume":1551,"transactions":9,"vwap":1172},"2025-07-28",200,{"date":1553,"open":1379,"high":1379,"low":1172,"close":1172,"change":363,"percent_change":363,"volume":792,"transactions":9,"vwap":1172},"2025-07-25",{"date":1555,"open":1336,"high":1369,"low":1336,"close":1172,"change":718,"percent_change":1556,"volume":829,"transactions":9,"vwap":1172},"2025-07-24",1.84,{"date":1558,"open":1159,"high":1369,"low":1341,"close":1336,"change":473,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1336},"2025-07-23",-1.21,20400,{"date":1562,"open":1332,"high":1332,"low":1332,"close":1332,"change":473,"percent_change":859,"volume":1405,"transactions":9,"vwap":1332},"2025-07-22",{"date":1564,"open":1369,"high":1369,"low":1336,"close":1369,"change":473,"percent_change":657,"volume":1266,"transactions":9,"vwap":1369},"2025-07-21",{"date":1566,"open":1158,"high":1164,"low":1158,"close":1164,"change":106,"percent_change":1567,"volume":1373,"transactions":9,"vwap":1164},"2025-07-18",3.68,{"date":1569,"open":1158,"high":1159,"low":1158,"close":1336,"change":106,"percent_change":1570,"volume":846,"transactions":9,"vwap":1336},"2025-07-17",3.82,{"date":1572,"open":1325,"high":1341,"low":1150,"close":1150,"change":363,"percent_change":363,"volume":849,"transactions":9,"vwap":1150},"2025-07-16",{"date":1574,"open":1324,"high":1324,"low":1150,"close":1150,"change":457,"percent_change":1575,"volume":1503,"transactions":9,"vwap":1150},"2025-07-15",-1.88,{"date":1577,"open":1324,"high":1324,"low":1177,"close":1177,"change":457,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1177},"2025-07-14",-1.84,800,{"date":1581,"open":1159,"high":1172,"low":1341,"close":1336,"change":111,"percent_change":1582,"volume":813,"transactions":9,"vwap":1336},"2025-07-11",-0.61,{"date":1584,"open":1159,"high":1159,"low":1341,"close":1159,"change":21,"percent_change":1495,"volume":1533,"transactions":9,"vwap":1159},"2025-07-10",{"date":1586,"open":1336,"high":1336,"low":1341,"close":1336,"change":363,"percent_change":363,"volume":813,"transactions":9,"vwap":1336},"2025-07-09",{"date":1588,"open":1341,"high":1159,"low":1341,"close":1336,"change":682,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1336},"2025-07-08",2.52,2800,{"date":1592,"open":1164,"high":1164,"low":1158,"close":1160,"change":465,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1160},"2025-07-07",-2.45,12100,{"date":1596,"open":1165,"high":1159,"low":1165,"close":1336,"change":111,"percent_change":1582,"volume":1597,"transactions":9,"vwap":1336},"2025-07-03",5500,{"date":1599,"open":1369,"high":1369,"low":1159,"close":1159,"change":111,"percent_change":1582,"volume":806,"transactions":9,"vwap":1159},"2025-07-02",{"date":1601,"open":1170,"high":1170,"low":1159,"close":1332,"change":1273,"percent_change":1602,"volume":674,"transactions":9,"vwap":1332},"2025-07-01",-4.62,{"date":1604,"open":1178,"high":1178,"low":1396,"close":1400,"change":669,"percent_change":489,"volume":1605,"transactions":9,"vwap":1400},"2025-06-30",51800,{"date":1607,"open":1396,"high":1396,"low":1396,"close":1396,"change":363,"percent_change":363,"volume":363,"transactions":9,"vwap":1396},"2025-06-27",{"date":1609,"open":1164,"high":1400,"low":1164,"close":1396,"change":363,"percent_change":363,"volume":1610,"transactions":9,"vwap":1396},"2025-06-26",20700,{"date":1612,"open":1438,"high":1438,"low":1396,"close":1396,"change":111,"percent_change":1476,"volume":1243,"transactions":9,"vwap":1396},"2025-06-25",{"date":1614,"open":1172,"high":1400,"low":1172,"close":1170,"change":363,"percent_change":363,"volume":769,"transactions":9,"vwap":1170},"2025-06-24",{"date":1616,"open":1159,"high":1170,"low":1159,"close":1170,"change":111,"percent_change":1476,"volume":1243,"transactions":9,"vwap":1170},"2025-06-23",{"date":1618,"open":1400,"high":1400,"low":1400,"close":1400,"change":363,"percent_change":363,"volume":363,"transactions":9,"vwap":1400},"2025-06-20",{"date":1620,"open":1164,"high":1400,"low":1172,"close":1400,"change":473,"percent_change":1621,"volume":688,"transactions":9,"vwap":1400},"2025-06-18",-1.14,{"date":1623,"open":1178,"high":1178,"low":1400,"close":1178,"change":699,"percent_change":1120,"volume":1624,"transactions":9,"vwap":1178},"2025-06-17",3100,{"date":1626,"open":1178,"high":1421,"low":1178,"close":1421,"change":682,"percent_change":1627,"volume":1533,"transactions":9,"vwap":1421},"2025-06-16",2.26,{"date":1629,"open":1438,"high":1438,"low":1438,"close":1438,"change":363,"percent_change":363,"volume":363,"transactions":9,"vwap":1438},"2025-06-13",{"date":1631,"open":1438,"high":1438,"low":1438,"close":1438,"change":21,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1438},"2025-06-12",0.57,500,{"date":1635,"open":1636,"high":1636,"low":1446,"close":1446,"change":465,"percent_change":1637,"volume":1405,"transactions":9,"vwap":1446},"2025-06-11",1.85,-2.22,{"date":1639,"open":1636,"high":1636,"low":1446,"close":1640,"change":465,"percent_change":320,"volume":1641,"transactions":9,"vwap":1640},"2025-06-10",1.8,66500,{"date":1643,"open":1556,"high":1556,"low":1556,"close":1556,"change":588,"percent_change":1644,"volume":1633,"transactions":9,"vwap":1556},"2025-06-09",5.14,{"date":1646,"open":1430,"high":1480,"low":1430,"close":1178,"change":669,"percent_change":1109,"volume":1218,"transactions":9,"vwap":1178},"2025-06-06",{"date":1648,"open":1446,"high":1421,"low":1400,"close":1400,"change":457,"percent_change":1649,"volume":946,"transactions":9,"vwap":1400},"2025-06-05",-1.7,{"date":1651,"open":1446,"high":1446,"low":1446,"close":1446,"change":363,"percent_change":363,"volume":363,"transactions":9,"vwap":1446},"2025-06-04",{"date":1653,"open":1400,"high":1446,"low":1400,"close":1446,"change":111,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1446},"2025-06-03",-0.56,900,{"date":1657,"open":1438,"high":1438,"low":1438,"close":1438,"change":363,"percent_change":363,"volume":1633,"transactions":9,"vwap":1438},"2025-06-02",{"date":1659,"open":1438,"high":1438,"low":1438,"close":1438,"change":363,"percent_change":363,"volume":1660,"transactions":9,"vwap":1438},"2025-05-30",100,{"date":1662,"open":1438,"high":1438,"low":1438,"close":1438,"change":21,"percent_change":1632,"volume":1663,"transactions":9,"vwap":1438},"2025-05-29",400,{"date":1665,"open":1178,"high":1640,"low":1178,"close":1446,"change":482,"percent_change":1666,"volume":1579,"transactions":9,"vwap":1446},"2025-05-28",-2.76,{"date":1668,"open":1178,"high":1556,"low":1178,"close":1421,"change":363,"percent_change":363,"volume":1669,"transactions":9,"vwap":1421},"2025-05-27",14700,{"date":1671,"open":1430,"high":1672,"low":1430,"close":1421,"change":111,"percent_change":233,"volume":1673,"transactions":9,"vwap":1421},"2025-05-23",1.89,82300,{"date":1675,"open":1337,"high":1337,"low":1676,"close":1676,"change":363,"percent_change":363,"volume":1677,"transactions":9,"vwap":1676},"2025-05-22",1.82,300,{"date":1679,"open":1337,"high":1680,"low":1676,"close":1676,"change":447,"percent_change":1681,"volume":173,"transactions":9,"vwap":1676},"2025-05-21",1.92,-5.21,{"date":1683,"open":1684,"high":1685,"low":1636,"close":1680,"change":669,"percent_change":463,"volume":1686,"transactions":9,"vwap":1680},"2025-05-20",1.86,1.98,31600,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":465,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-05-19",1.94,1.87,1.9,-2.06,24100,{"date":1695,"open":1690,"high":1696,"low":1690,"close":1689,"change":106,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1689},"2025-05-16",2.01,3.19,96400,{"date":1700,"open":1636,"high":1701,"low":1430,"close":1701,"change":106,"percent_change":1702,"volume":1402,"transactions":9,"vwap":1701},"2025-05-15",1.88,3.3,{"date":1704,"open":1556,"high":1337,"low":1459,"close":1676,"change":473,"percent_change":313,"volume":1705,"transactions":9,"vwap":1676},"2025-05-14",140400,{"date":1707,"open":1387,"high":1708,"low":1387,"close":1556,"change":780,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1556},"2025-05-13",2,2.79,125700,{"date":1712,"open":1170,"high":1480,"low":1170,"close":1480,"change":111,"percent_change":1654,"volume":1355,"transactions":9,"vwap":1480},"2025-05-12",{"date":1714,"open":1396,"high":1421,"low":1396,"close":1640,"change":363,"percent_change":363,"volume":1715,"transactions":9,"vwap":1640},"2025-05-09",8000,{"date":1717,"open":1379,"high":1636,"low":1332,"close":1640,"change":605,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1640},"2025-05-08",10.43,153200,{"date":1721,"open":1158,"high":1170,"low":1158,"close":1336,"change":21,"percent_change":763,"volume":1722,"transactions":9,"vwap":1336},"2025-05-07",41500,{"date":1724,"open":1165,"high":1341,"low":1165,"close":1341,"change":718,"percent_change":1672,"volume":1725,"transactions":9,"vwap":1341},"2025-05-06",1600,{"date":1727,"open":1341,"high":1341,"low":1160,"close":1160,"change":457,"percent_change":1728,"volume":1250,"transactions":9,"vwap":1160},"2025-05-05",-1.85,{"date":1730,"open":1341,"high":1341,"low":1341,"close":1341,"change":718,"percent_change":1672,"volume":1298,"transactions":9,"vwap":1341},"2025-05-02",{"date":1732,"open":1341,"high":1341,"low":1160,"close":1160,"change":21,"percent_change":1354,"volume":1655,"transactions":9,"vwap":1160},"2025-05-01",{"date":1734,"open":1325,"high":1325,"low":1325,"close":1325,"change":363,"percent_change":363,"volume":363,"transactions":9,"vwap":1325},"2025-04-30",{"date":1736,"open":1325,"high":1325,"low":1325,"close":1325,"change":111,"percent_change":1342,"volume":1579,"transactions":9,"vwap":1325},"2025-04-29",{"date":1738,"open":1177,"high":1177,"low":1160,"close":1160,"change":111,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1160},"2025-04-28",-0.62,3000,{"date":1742,"open":1324,"high":1341,"low":1165,"close":1177,"change":21,"percent_change":1354,"volume":1533,"transactions":9,"vwap":1177},"2025-04-25",{"date":1744,"open":1177,"high":1177,"low":1165,"close":1160,"change":363,"percent_change":363,"volume":1355,"transactions":9,"vwap":1160},"2025-04-24",{"date":1746,"open":1159,"high":1332,"low":1160,"close":1160,"change":780,"percent_change":1747,"volume":1397,"transactions":9,"vwap":1160},"2025-04-23",3.25,{"date":178,"open":1160,"high":1177,"low":1296,"close":1296,"change":482,"percent_change":1749,"volume":1259,"transactions":9,"vwap":1296},-3.14]