[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HITI":3,"homepage-market-summary":29,"stock-historical-HITI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HITI","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},"High Tide Inc. Common Shares","Nasdaq",null,"Common Stock","High Tide Inc is a downstream-focused retailer of cannabis products, distributor, and seller of smoking accessories and cannabis lifestyle products. It is a vertically integrated company in the Canadian cannabis market with various brands in its portfolio such as Canna Cabana, Fastendr, Queen of Bud, Grasscity, Daily High Club, and others. The company's reportable operating segments are: Bricks and mortar, which generates maximum revenue, and E-commerce. Geographically, it derives maximum revenue from its business in Canada, followed by the United States of America, and other international markets.","1,750",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.63,2.67,2.69,2.6,-0.04,-1.5,488629.266918,2351,2.6396,3.8,2.02,554198.844170944,34.3,1440,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":38,"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":38,"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":38,"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":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"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":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},4.055,563681,205743511.042736,14.85,"2025-04-22",[181,182,191,201,210,221,230,240,249,257,266,275,281,291,301,310,319,326,333,341,350,357,364,372,380,387,392,399,407,417,423,430,438,447,457,466,473,480,489,496,504,510,518,525,534,542,550,557,565,572,579,584,591,599,606,612,618,622,626,631,635,639,644,648,652,657,660,663,667,672,675,679,684,688,692,698,703,707,713,717,721,725,730,735,738,742,748,753,757,761,765,770,775,779,784,788,793,797,800,804,808,811,815,818,823,827,832,835,839,845,849,854,858,863,868,872,876,880,884,887,890,893,896,899,902,905,909,913,916,920,924,928,931,934,938,941,946,951,955,958,962,966,970,974,978,981,985,989,992,997,1000,1005,1010,1014,1019,1022,1026,1030,1033,1036,1039,1042,1045,1048,1052,1056,1060,1064,1068,1071,1076,1079,1082,1085,1088,1092,1097,1102,1105,1110,1114,1118,1122,1126,1130,1134,1138,1143,1148,1153,1157,1160,1164,1171,1178,1182,1186,1192,1197,1203,1210,1216,1222,1226,1229,1232,1235,1240,1244,1249,1252,1255,1258,1261,1264,1268,1272,1278,1282,1285,1289,1294,1298,1305,1309,1316,1319,1324,1329,1333,1339,1344,1349,1354,1360,1367,1375,1382,1388,1393,1398,1403,1410,1417,1423,1429,1434,1440,1446,1449,1454,1459,1464,1469,1475,1483,1488,1496,1503,1507,1513,1520,1525,1531,1536,1541,1546,1549,1555,1559,1563,1568,1574,1578,1583,1589,1593,1598,1602,1606,1613,1618,1622,1626,1630,1634,1637,1641,1644,1648,1652,1655,1660,1663,1667,1670,1673,1678,1682,1687,1690,1694,1697,1700,1704,1707,1710,1714,1718,1721,1725,1728,1732,1736,1740,1743,1746,1749,1753,1757,1761,1764,1768,1772,1776,1781,1785,1789,1793,1796,1800,1804,1808,1812,1815,1818,1821,1825,1828,1832,1836,1839,1842,1845,1849,1852,1855,1858,1862,1865,1868,1873,1876,1879,1882,1885,1888,1891,1894,1897,1901,1905,1908,1911,1914],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.73,2.665,-0.06,-2.2,427571.898579,1691,2.6854,{"date":192,"open":193,"high":194,"low":195,"close":184,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.71,2.795,2.675,-0.07,-2.5,1237809.822851,3934,2.728,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":111,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.77,2.83,2.8,-0.36,582221.981278,2321,2.8068,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.76,2.85,2.7,2.81,0.02,0.72,839009.185584,2735,2.7923,{"date":222,"open":214,"high":215,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.68,2.79,0.095,3.53,849766.497021,2874,2.7678,{"date":231,"open":223,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.725,2.65,2.695,-0.025,-0.92,522198.780686,1824,2.6918,{"date":241,"open":242,"high":243,"low":244,"close":242,"change":19,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.72,2.75,2.66,-1.45,736527.167215,2266,2.7054,{"date":250,"open":233,"high":212,"low":251,"close":212,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.6031,0.13,4.94,915391.352061,3080,2.6915,{"date":258,"open":259,"high":260,"low":259,"close":15,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.57,2.655,0.05,1.94,650814.165919,2314,2.6218,{"date":267,"open":268,"high":16,"low":269,"close":270,"change":196,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",2.64,2.545,2.58,-2.64,1131625.329883,4485,2.6004,{"date":276,"open":16,"high":193,"low":268,"close":233,"change":19,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",-1.49,524776.232706,2616,2.6663,{"date":282,"open":283,"high":284,"low":285,"close":17,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",2.59,2.735,2.555,0.15,5.91,1876218.619295,6149,2.6718,{"date":292,"open":268,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",2.645,2.48,2.54,-0.09,-3.42,1533709.076083,6196,2.5683,{"date":302,"open":303,"high":214,"low":304,"close":15,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",2.53,2.52,0.1,3.95,3309188.059087,11281,2.652,{"date":311,"open":312,"high":312,"low":313,"close":303,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",2.56,2.49,-0.03,-1.17,593212.920781,2385,2.512,{"date":320,"open":259,"high":321,"low":269,"close":312,"change":111,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",2.605,-0.39,439523.65167,1670,2.5666,{"date":327,"open":16,"high":223,"low":259,"close":259,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",-0.12,-4.46,427887.111962,2077,2.5957,{"date":334,"open":259,"high":214,"low":335,"close":17,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",2.5601,0.125,4.87,839776.291427,3291,2.649,{"date":342,"open":343,"high":259,"low":294,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",2.5,2.565,0.045,1.79,405487.5452,1602,2.5445,{"date":351,"open":295,"high":352,"low":313,"close":304,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",2.5499,0,218222.345314,1344,2.5083,{"date":358,"open":313,"high":259,"low":313,"close":304,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",0.04,1.61,326859.331169,1688,2.5346,{"date":365,"open":343,"high":366,"low":367,"close":294,"change":314,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2.51,2.45,-1.2,482971.346138,2008,2.4833,{"date":373,"open":374,"high":375,"low":376,"close":366,"change":353,"percent_change":353,"volume":377,"transactions":378,"vwap":379},"2026-08-31",2.542,2.55,2.495,180573.774933,1062,2.5158,{"date":381,"open":259,"high":259,"low":382,"close":366,"change":186,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",2.485,-2.33,334788.967541,2168,2.5104,{"date":388,"open":304,"high":15,"low":304,"close":259,"change":261,"percent_change":389,"volume":390,"transactions":391,"vwap":283},"2026-08-27",1.98,384023.975825,2362,{"date":393,"open":259,"high":259,"low":366,"close":304,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",-0.05,-1.95,564508.095879,3116,2.5417,{"date":400,"open":294,"high":259,"low":401,"close":259,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",2.475,0.11,4.47,875564.006093,4246,2.518,{"date":408,"open":367,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",2.505,2.415,2.46,0.01,0.41,432983.953027,2377,2.4687,{"date":418,"open":419,"high":382,"low":419,"close":367,"change":353,"percent_change":353,"volume":420,"transactions":421,"vwap":422},"2026-08-21",2.43,635239.632473,2476,2.4574,{"date":424,"open":411,"high":294,"low":425,"close":367,"change":111,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",2.41,-0.41,868500.195847,3748,2.447,{"date":431,"open":432,"high":433,"low":434,"close":411,"change":106,"percent_change":343,"volume":435,"transactions":436,"vwap":437},"2026-08-19",2.4,2.47,2.395,921905.418129,3165,2.4443,{"date":439,"open":440,"high":432,"low":441,"close":432,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",2.32,2.31,0.07,3,613697.598338,3636,2.3544,{"date":448,"open":449,"high":450,"low":440,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",2.36,2.39,2.33,-0.02,-0.85,437581.471873,1677,2.3583,{"date":458,"open":451,"high":459,"low":441,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",2.37,2.35,0.03,1.29,474484.421791,2049,2.3405,{"date":467,"open":440,"high":459,"low":468,"close":440,"change":111,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",2.3154,-0.43,232950.128696,1571,2.3393,{"date":474,"open":451,"high":475,"low":476,"close":451,"change":111,"percent_change":469,"volume":477,"transactions":478,"vwap":479},"2026-08-12",2.355,2.305,236112.904277,1844,2.3279,{"date":481,"open":440,"high":482,"low":483,"close":484,"change":359,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",2.375,2.3,2.34,1.74,368053.249882,2508,2.3388,{"date":490,"open":491,"high":451,"low":492,"close":483,"change":353,"percent_change":353,"volume":493,"transactions":494,"vwap":495},"2026-08-10",2.28,2.25,532729.209491,2341,2.2885,{"date":497,"open":498,"high":460,"low":499,"close":483,"change":412,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",2.29,2.265,0.44,322135.118746,2604,2.3099,{"date":505,"open":492,"high":484,"low":492,"close":498,"change":216,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",0.88,207986.925001,2009,2.2983,{"date":511,"open":441,"high":451,"low":512,"close":513,"change":216,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",2.21,2.27,0.89,341544.67412,2536,2.2494,{"date":519,"open":520,"high":410,"low":521,"close":492,"change":305,"percent_change":95,"volume":522,"transactions":523,"vwap":524},"2026-08-04",2.26,2.23,769794.611429,5240,2.2813,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":461,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",2.12,2.15,2.1168,1.42,165673.92299,1072,2.1413,{"date":535,"open":536,"high":536,"low":537,"close":527,"change":452,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-31",2.14,2.09,-0.93,110153.262705,708,2.1109,{"date":543,"open":544,"high":536,"low":544,"close":536,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",2.05,0.09,4.39,318422.825463,2015,2.1085,{"date":551,"open":552,"high":552,"low":25,"close":544,"change":111,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",2.07,-0.49,195673.443405,1287,2.0447,{"date":558,"open":528,"high":528,"low":559,"close":560,"change":196,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",2.035,2.06,-3.29,622057.047753,3511,2.0697,{"date":566,"open":528,"high":567,"low":568,"close":568,"change":452,"percent_change":538,"volume":569,"transactions":570,"vwap":571},"2026-07-27",2.2,2.13,346316.480122,1593,2.1491,{"date":573,"open":528,"high":574,"low":575,"close":528,"change":353,"percent_change":353,"volume":576,"transactions":577,"vwap":578},"2026-07-24",2.17,2.135,177419.658736,980,2.1579,{"date":580,"open":528,"high":574,"low":536,"close":528,"change":353,"percent_change":353,"volume":581,"transactions":582,"vwap":583},"2026-07-23",168233.346559,1359,2.1492,{"date":585,"open":586,"high":520,"low":536,"close":528,"change":394,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",2.235,-2.27,190521.107272,1175,2.1654,{"date":592,"open":593,"high":594,"low":528,"close":567,"change":359,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",2.16,2.2199,1.85,367727.727166,1877,2.1877,{"date":600,"open":521,"high":491,"low":593,"close":593,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",-0.08,-3.57,334255.908347,2253,2.2063,{"date":607,"open":527,"high":520,"low":608,"close":609,"change":402,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-17",2.088,2.24,5.16,611700,{"date":613,"open":574,"high":614,"low":615,"close":568,"change":19,"percent_change":616,"volume":617,"transactions":9,"vwap":568},"2026-07-16",2.175,2.105,-1.84,563600,{"date":619,"open":528,"high":512,"low":528,"close":574,"change":412,"percent_change":620,"volume":621,"transactions":9,"vwap":574},"2026-07-15",0.46,254500,{"date":623,"open":624,"high":567,"low":568,"close":593,"change":452,"percent_change":236,"volume":625,"transactions":9,"vwap":593},"2026-07-14",2.19,514500,{"date":627,"open":521,"high":521,"low":628,"close":628,"change":314,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-13",2.18,-1.36,218000,{"date":632,"open":633,"high":633,"low":624,"close":512,"change":353,"percent_change":353,"volume":634,"transactions":9,"vwap":512},"2026-07-10",2.22,170900,{"date":636,"open":521,"high":586,"low":512,"close":512,"change":452,"percent_change":637,"volume":638,"transactions":9,"vwap":512},"2026-07-09",-0.9,126500,{"date":640,"open":521,"high":609,"low":641,"close":521,"change":111,"percent_change":642,"volume":643,"transactions":9,"vwap":521},"2026-07-08",2.205,-0.45,259800,{"date":645,"open":492,"high":513,"low":641,"close":609,"change":314,"percent_change":646,"volume":647,"transactions":9,"vwap":609},"2026-07-07",-1.32,276300,{"date":649,"open":513,"high":476,"low":492,"close":513,"change":314,"percent_change":650,"volume":651,"transactions":9,"vwap":513},"2026-07-06",-1.3,302600,{"date":653,"open":440,"high":459,"low":654,"close":483,"change":314,"percent_change":655,"volume":656,"transactions":9,"vwap":483},"2026-07-02",2.275,-1.29,391100,{"date":658,"open":520,"high":459,"low":520,"close":451,"change":261,"percent_change":624,"volume":659,"transactions":9,"vwap":451},"2026-07-01",350700,{"date":661,"open":513,"high":483,"low":520,"close":491,"change":353,"percent_change":353,"volume":662,"transactions":9,"vwap":491},"2026-06-30",203200,{"date":664,"open":520,"high":665,"low":520,"close":491,"change":359,"percent_change":346,"volume":666,"transactions":9,"vwap":491},"2026-06-29",2.306,287200,{"date":668,"open":624,"high":669,"low":624,"close":609,"change":359,"percent_change":670,"volume":671,"transactions":9,"vwap":609},"2026-06-26",2.285,1.82,438300,{"date":673,"open":512,"high":521,"low":628,"close":567,"change":111,"percent_change":642,"volume":674,"transactions":9,"vwap":567},"2026-06-25",901800,{"date":676,"open":633,"high":677,"low":512,"close":512,"change":111,"percent_change":642,"volume":678,"transactions":9,"vwap":512},"2026-06-24",2.255,641500,{"date":680,"open":491,"high":498,"low":681,"close":633,"change":196,"percent_change":682,"volume":683,"transactions":9,"vwap":633},"2026-06-23",2.215,-3.06,487800,{"date":685,"open":484,"high":459,"low":669,"close":498,"change":452,"percent_change":686,"volume":687,"transactions":9,"vwap":498},"2026-06-22",-0.87,805300,{"date":689,"open":459,"high":450,"low":483,"close":441,"change":186,"percent_change":690,"volume":691,"transactions":9,"vwap":441},"2026-06-18",-2.53,612300,{"date":693,"open":366,"high":694,"low":449,"close":459,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":459},"2026-06-17",2.515,-0.15,-5.95,1451000,{"date":699,"open":283,"high":233,"low":433,"close":304,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":304},"2026-06-16",0.27,12,7643100,{"date":704,"open":484,"high":449,"low":609,"close":492,"change":186,"percent_change":705,"volume":706,"transactions":9,"vwap":492},"2026-06-15",-2.6,4682600,{"date":708,"open":440,"high":709,"low":710,"close":441,"change":452,"percent_change":711,"volume":712,"transactions":9,"vwap":441},"2026-06-12",2.348,2.294,-0.86,295700,{"date":714,"open":483,"high":484,"low":491,"close":451,"change":359,"percent_change":715,"volume":716,"transactions":9,"vwap":451},"2026-06-11",1.75,454800,{"date":718,"open":460,"high":459,"low":498,"close":498,"change":19,"percent_change":719,"volume":720,"transactions":9,"vwap":498},"2026-06-10",-1.72,225300,{"date":722,"open":440,"high":434,"low":441,"close":451,"change":412,"percent_change":723,"volume":724,"transactions":9,"vwap":451},"2026-06-09",0.43,305700,{"date":726,"open":483,"high":727,"low":483,"close":440,"change":461,"percent_change":728,"volume":729,"transactions":9,"vwap":440},"2026-06-08",2.38,1.31,241600,{"date":731,"open":450,"high":732,"low":669,"close":498,"change":296,"percent_change":733,"volume":734,"transactions":9,"vwap":498},"2026-06-05",2.405,-3.78,376000,{"date":736,"open":440,"high":419,"low":440,"close":727,"change":106,"percent_change":283,"volume":737,"transactions":9,"vwap":727},"2026-06-04",336600,{"date":739,"open":450,"high":450,"low":440,"close":440,"change":196,"percent_change":740,"volume":741,"transactions":9,"vwap":440},"2026-06-03",-2.93,338300,{"date":743,"open":744,"high":745,"low":459,"close":450,"change":19,"percent_change":746,"volume":747,"transactions":9,"vwap":450},"2026-06-02",2.42,2.44,-1.65,362300,{"date":749,"open":433,"high":750,"low":419,"close":419,"change":452,"percent_change":751,"volume":752,"transactions":9,"vwap":419},"2026-06-01",2.478,-0.82,314800,{"date":754,"open":313,"high":304,"low":367,"close":367,"change":394,"percent_change":755,"volume":756,"transactions":9,"vwap":367},"2026-05-29",-2,412400,{"date":758,"open":450,"high":375,"low":449,"close":343,"change":402,"percent_change":759,"volume":760,"transactions":9,"vwap":343},"2026-05-28",4.6,798800,{"date":762,"open":449,"high":425,"low":484,"close":450,"change":461,"percent_change":763,"volume":764,"transactions":9,"vwap":450},"2026-05-27",1.27,465400,{"date":766,"open":432,"high":767,"low":460,"close":449,"change":314,"percent_change":768,"volume":769,"transactions":9,"vwap":449},"2026-05-26",2.412,-1.26,227000,{"date":771,"open":367,"high":772,"low":459,"close":450,"change":394,"percent_change":773,"volume":774,"transactions":9,"vwap":450},"2026-05-22",2.465,-2.05,278500,{"date":776,"open":432,"high":367,"low":727,"close":745,"change":461,"percent_change":777,"volume":778,"transactions":9,"vwap":745},"2026-05-21",1.24,202500,{"date":780,"open":459,"high":781,"low":460,"close":425,"change":359,"percent_change":782,"volume":783,"transactions":9,"vwap":425},"2026-05-20",2.425,1.69,211300,{"date":785,"open":440,"high":434,"low":440,"close":459,"change":461,"percent_change":786,"volume":787,"transactions":9,"vwap":459},"2026-05-19",1.28,230300,{"date":789,"open":450,"high":432,"low":790,"close":484,"change":196,"percent_change":791,"volume":792,"transactions":9,"vwap":484},"2026-05-18",2.315,-2.9,282500,{"date":794,"open":727,"high":419,"low":449,"close":425,"change":412,"percent_change":795,"volume":796,"transactions":9,"vwap":425},"2026-05-15",0.42,509700,{"date":798,"open":744,"high":419,"low":460,"close":432,"change":111,"percent_change":426,"volume":799,"transactions":9,"vwap":432},"2026-05-14",344400,{"date":801,"open":432,"high":802,"low":432,"close":425,"change":452,"percent_change":751,"volume":803,"transactions":9,"vwap":425},"2026-05-13",2.449,145600,{"date":805,"open":313,"high":343,"low":450,"close":419,"change":394,"percent_change":806,"volume":807,"transactions":9,"vwap":419},"2026-05-12",-2.02,499400,{"date":809,"open":303,"high":283,"low":294,"close":294,"change":314,"percent_change":368,"volume":810,"transactions":9,"vwap":294},"2026-05-11",489700,{"date":812,"open":313,"high":303,"low":745,"close":366,"change":216,"percent_change":813,"volume":814,"transactions":9,"vwap":366},"2026-05-08",0.8,278200,{"date":816,"open":343,"high":312,"low":433,"close":313,"change":353,"percent_change":353,"volume":817,"transactions":9,"vwap":313},"2026-05-07",388000,{"date":819,"open":459,"high":295,"low":484,"close":313,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":313},"2026-05-06",0.12,5.06,580300,{"date":824,"open":425,"high":419,"low":460,"close":459,"change":394,"percent_change":825,"volume":826,"transactions":9,"vwap":459},"2026-05-05",-2.07,266600,{"date":828,"open":745,"high":829,"low":432,"close":744,"change":314,"percent_change":830,"volume":831,"transactions":9,"vwap":744},"2026-05-04",2.455,-1.22,343700,{"date":833,"open":419,"high":313,"low":744,"close":367,"change":412,"percent_change":413,"volume":834,"transactions":9,"vwap":367},"2026-05-01",334600,{"date":836,"open":745,"high":433,"low":425,"close":745,"change":359,"percent_change":837,"volume":838,"transactions":9,"vwap":745},"2026-04-30",1.67,219800,{"date":840,"open":294,"high":841,"low":727,"close":432,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":432},"2026-04-29",2.482,-0.11,-4.38,450900,{"date":846,"open":303,"high":375,"low":366,"close":366,"change":19,"percent_change":847,"volume":848,"transactions":9,"vwap":366},"2026-04-28",-1.57,284800,{"date":850,"open":294,"high":344,"low":367,"close":375,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":375},"2026-04-27",0.08,3.24,552600,{"date":855,"open":744,"high":313,"low":449,"close":433,"change":442,"percent_change":856,"volume":857,"transactions":9,"vwap":433},"2026-04-24",2.92,541100,{"date":859,"open":16,"high":16,"low":727,"close":432,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":432},"2026-04-23",-0.18,-6.98,1072500,{"date":864,"open":727,"high":15,"low":727,"close":270,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":270},"2026-04-22",0.2,8.4,1110400,{"date":869,"open":411,"high":343,"low":727,"close":727,"change":296,"percent_change":870,"volume":871,"transactions":9,"vwap":727},"2026-04-21",-3.64,282800,{"date":873,"open":744,"high":376,"low":410,"close":433,"change":359,"percent_change":874,"volume":875,"transactions":9,"vwap":433},"2026-04-20",1.65,377900,{"date":877,"open":744,"high":294,"low":425,"close":419,"change":216,"percent_change":878,"volume":879,"transactions":9,"vwap":419},"2026-04-17",0.83,365300,{"date":881,"open":343,"high":318,"low":432,"close":425,"change":186,"percent_change":882,"volume":883,"transactions":9,"vwap":425},"2026-04-16",-2.43,269200,{"date":885,"open":440,"high":294,"low":440,"close":433,"change":252,"percent_change":886,"volume":671,"transactions":9,"vwap":433},"2026-04-15",5.56,{"date":888,"open":460,"high":459,"low":440,"close":484,"change":412,"percent_change":723,"volume":889,"transactions":9,"vwap":484},"2026-04-14",262800,{"date":891,"open":491,"high":460,"low":654,"close":451,"change":353,"percent_change":353,"volume":892,"transactions":9,"vwap":451},"2026-04-13",298700,{"date":894,"open":483,"high":460,"low":498,"close":451,"change":261,"percent_change":624,"volume":895,"transactions":9,"vwap":451},"2026-04-10",358000,{"date":897,"open":483,"high":440,"low":513,"close":491,"change":19,"percent_change":719,"volume":898,"transactions":9,"vwap":491},"2026-04-09",348700,{"date":900,"open":484,"high":459,"low":498,"close":440,"change":359,"percent_change":715,"volume":901,"transactions":9,"vwap":440},"2026-04-08",437300,{"date":903,"open":483,"high":451,"low":520,"close":491,"change":19,"percent_change":719,"volume":904,"transactions":9,"vwap":491},"2026-04-07",327400,{"date":906,"open":441,"high":907,"low":441,"close":440,"change":412,"percent_change":723,"volume":908,"transactions":9,"vwap":440},"2026-04-06",2.385,311200,{"date":910,"open":633,"high":484,"low":633,"close":441,"change":359,"percent_change":911,"volume":912,"transactions":9,"vwap":441},"2026-04-02",1.76,347500,{"date":914,"open":498,"high":440,"low":521,"close":513,"change":452,"percent_change":686,"volume":915,"transactions":9,"vwap":513},"2026-04-01",276900,{"date":917,"open":633,"high":483,"low":512,"close":498,"change":442,"percent_change":918,"volume":919,"transactions":9,"vwap":498},"2026-03-31",3.15,324500,{"date":921,"open":492,"high":654,"low":512,"close":633,"change":19,"percent_change":922,"volume":923,"transactions":9,"vwap":633},"2026-03-30",-1.77,464600,{"date":925,"open":491,"high":451,"low":492,"close":520,"change":394,"percent_change":926,"volume":927,"transactions":9,"vwap":520},"2026-03-27",-2.16,618900,{"date":929,"open":483,"high":459,"low":654,"close":441,"change":353,"percent_change":353,"volume":930,"transactions":9,"vwap":441},"2026-03-26",724000,{"date":932,"open":520,"high":484,"low":520,"close":441,"change":261,"percent_change":512,"volume":933,"transactions":9,"vwap":441},"2026-03-25",391400,{"date":935,"open":513,"high":440,"low":609,"close":520,"change":111,"percent_change":936,"volume":937,"transactions":9,"vwap":520},"2026-03-24",-0.44,290400,{"date":939,"open":491,"high":491,"low":628,"close":513,"change":461,"percent_change":81,"volume":940,"transactions":9,"vwap":513},"2026-03-23",506400,{"date":942,"open":483,"high":943,"low":628,"close":609,"change":601,"percent_change":944,"volume":945,"transactions":9,"vwap":609},"2026-03-20",2.318,-3.45,832500,{"date":947,"open":425,"high":745,"low":513,"close":440,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":440},"2026-03-19",-0.13,-5.31,868400,{"date":952,"open":214,"high":214,"low":425,"close":367,"change":19,"percent_change":953,"volume":954,"transactions":9,"vwap":367},"2026-03-18",-1.61,1209500,{"date":956,"open":343,"high":259,"low":411,"close":313,"change":353,"percent_change":353,"volume":957,"transactions":9,"vwap":313},"2026-03-17",1019900,{"date":959,"open":433,"high":313,"low":745,"close":313,"change":461,"percent_change":960,"volume":961,"transactions":9,"vwap":313},"2026-03-16",1.22,256700,{"date":963,"open":432,"high":382,"low":432,"close":411,"change":461,"percent_change":964,"volume":965,"transactions":9,"vwap":411},"2026-03-13",1.23,316500,{"date":967,"open":411,"high":294,"low":781,"close":419,"change":19,"percent_change":968,"volume":969,"transactions":9,"vwap":419},"2026-03-12",-1.62,196900,{"date":971,"open":411,"high":313,"low":972,"close":433,"change":353,"percent_change":353,"volume":973,"transactions":9,"vwap":433},"2026-03-11",2.435,128800,{"date":975,"open":419,"high":976,"low":419,"close":433,"change":461,"percent_change":964,"volume":977,"transactions":9,"vwap":433},"2026-03-10",2.519,258200,{"date":979,"open":419,"high":433,"low":727,"close":745,"change":19,"percent_change":953,"volume":980,"transactions":9,"vwap":745},"2026-03-09",356300,{"date":982,"open":367,"high":294,"low":419,"close":294,"change":111,"percent_change":983,"volume":984,"transactions":9,"vwap":294},"2026-03-06",-0.4,297400,{"date":986,"open":433,"high":343,"low":744,"close":313,"change":216,"percent_change":987,"volume":988,"transactions":9,"vwap":313},"2026-03-05",0.81,322200,{"date":990,"open":366,"high":694,"low":829,"close":433,"change":314,"percent_change":368,"volume":991,"transactions":9,"vwap":433},"2026-03-04",488300,{"date":993,"open":411,"high":312,"low":994,"close":343,"change":452,"percent_change":995,"volume":996,"transactions":9,"vwap":343},"2026-03-03",2.411,-0.79,698900,{"date":998,"open":304,"high":295,"low":433,"close":304,"change":111,"percent_change":983,"volume":999,"transactions":9,"vwap":304},"2026-03-02",632600,{"date":1001,"open":18,"high":1002,"low":366,"close":303,"change":296,"percent_change":1003,"volume":1004,"transactions":9,"vwap":303},"2026-02-27",2.62,-3.44,718000,{"date":1006,"open":283,"high":1007,"low":375,"close":1002,"change":261,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1002},"2026-02-26",2.635,1.95,448300,{"date":1011,"open":312,"high":1002,"low":285,"close":259,"change":412,"percent_change":1012,"volume":1013,"transactions":9,"vwap":259},"2026-02-25",0.39,244900,{"date":1015,"open":313,"high":1016,"low":744,"close":312,"change":305,"percent_change":1017,"volume":1018,"transactions":9,"vwap":312},"2026-02-24",2.61,4.07,717400,{"date":1020,"open":433,"high":285,"low":744,"close":411,"change":314,"percent_change":368,"volume":1021,"transactions":9,"vwap":411},"2026-02-23",607600,{"date":1023,"open":459,"high":694,"low":459,"close":313,"change":545,"percent_change":1024,"volume":1025,"transactions":9,"vwap":313},"2026-02-20",3.75,538200,{"date":1027,"open":440,"high":432,"low":440,"close":432,"change":216,"percent_change":1028,"volume":1029,"transactions":9,"vwap":432},"2026-02-19",0.84,310500,{"date":1031,"open":451,"high":425,"low":451,"close":727,"change":412,"percent_change":795,"volume":1032,"transactions":9,"vwap":727},"2026-02-18",504900,{"date":1034,"open":483,"high":781,"low":491,"close":459,"change":106,"percent_change":18,"volume":1035,"transactions":9,"vwap":459},"2026-02-17",450500,{"date":1037,"open":440,"high":449,"low":476,"close":441,"change":353,"percent_change":353,"volume":1038,"transactions":9,"vwap":441},"2026-02-13",243700,{"date":1040,"open":484,"high":460,"low":609,"close":441,"change":452,"percent_change":711,"volume":1041,"transactions":9,"vwap":441},"2026-02-12",295000,{"date":1043,"open":727,"high":450,"low":441,"close":451,"change":394,"percent_change":1044,"volume":656,"transactions":9,"vwap":451},"2026-02-11",-2.1,{"date":1046,"open":425,"high":367,"low":449,"close":727,"change":19,"percent_change":746,"volume":1047,"transactions":9,"vwap":727},"2026-02-10",323800,{"date":1049,"open":451,"high":376,"low":451,"close":744,"change":442,"percent_change":1050,"volume":1051,"transactions":9,"vwap":744},"2026-02-09",2.98,455600,{"date":1053,"open":513,"high":727,"low":513,"close":460,"change":851,"percent_change":1054,"volume":1055,"transactions":9,"vwap":460},"2026-02-06",3.52,389500,{"date":1057,"open":441,"high":727,"low":513,"close":513,"change":186,"percent_change":1058,"volume":1059,"transactions":9,"vwap":513},"2026-02-05",-2.58,680900,{"date":1061,"open":521,"high":484,"low":633,"close":451,"change":442,"percent_change":1062,"volume":1063,"transactions":9,"vwap":451},"2026-02-04",3.1,546800,{"date":1065,"open":609,"high":1066,"low":624,"close":520,"change":412,"percent_change":500,"volume":1067,"transactions":9,"vwap":520},"2026-02-03",2.295,820700,{"date":1069,"open":492,"high":484,"low":521,"close":492,"change":216,"percent_change":66,"volume":1070,"transactions":9,"vwap":492},"2026-02-02",618000,{"date":1072,"open":450,"high":744,"low":633,"close":521,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":521},"2026-01-30",-0.2,-8.23,1194600,{"date":1077,"open":367,"high":313,"low":432,"close":419,"change":394,"percent_change":806,"volume":1078,"transactions":9,"vwap":419},"2026-01-29",836600,{"date":1080,"open":433,"high":304,"low":411,"close":294,"change":412,"percent_change":126,"volume":1081,"transactions":9,"vwap":294},"2026-01-28",493300,{"date":1083,"open":343,"high":295,"low":433,"close":433,"change":314,"percent_change":368,"volume":1084,"transactions":9,"vwap":433},"2026-01-27",338100,{"date":1086,"open":312,"high":259,"low":313,"close":343,"change":19,"percent_change":847,"volume":1087,"transactions":9,"vwap":343},"2026-01-26",466200,{"date":1089,"open":295,"high":1002,"low":295,"close":295,"change":196,"percent_change":1090,"volume":1091,"transactions":9,"vwap":295},"2026-01-23",-2.68,496600,{"date":1093,"open":283,"high":1094,"low":283,"close":1016,"change":216,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1016},"2026-01-22",2.715,0.77,337800,{"date":1098,"open":1016,"high":1099,"low":295,"close":283,"change":359,"percent_change":1100,"volume":1101,"transactions":9,"vwap":283},"2026-01-21",2.625,1.57,481300,{"date":1103,"open":343,"high":233,"low":343,"close":375,"change":353,"percent_change":353,"volume":1104,"transactions":9,"vwap":375},"2026-01-20",587200,{"date":1106,"open":343,"high":1107,"low":376,"close":375,"change":359,"percent_change":1108,"volume":1109,"transactions":9,"vwap":375},"2026-01-16",2.596,1.59,276500,{"date":1111,"open":259,"high":283,"low":367,"close":366,"change":601,"percent_change":1112,"volume":1113,"transactions":9,"vwap":366},"2026-01-15",-3.09,474200,{"date":1115,"open":223,"high":223,"low":270,"close":283,"change":296,"percent_change":1116,"volume":1117,"transactions":9,"vwap":283},"2026-01-14",-3.36,290100,{"date":1119,"open":214,"high":184,"low":268,"close":223,"change":314,"percent_change":1120,"volume":1121,"transactions":9,"vwap":223},"2026-01-13",-1.11,215100,{"date":1123,"open":244,"high":243,"low":1002,"close":193,"change":261,"percent_change":1124,"volume":1125,"transactions":9,"vwap":193},"2026-01-12",1.88,299000,{"date":1127,"open":243,"high":203,"low":244,"close":244,"change":452,"percent_change":1128,"volume":1129,"transactions":9,"vwap":244},"2026-01-09",-0.75,219000,{"date":1131,"open":16,"high":1132,"low":233,"close":223,"change":353,"percent_change":353,"volume":1133,"transactions":9,"vwap":223},"2026-01-08",2.705,231700,{"date":1135,"open":16,"high":242,"low":185,"close":223,"change":111,"percent_change":1136,"volume":1137,"transactions":9,"vwap":223},"2026-01-07",-0.37,312500,{"date":1139,"open":203,"high":1140,"low":223,"close":17,"change":186,"percent_change":1141,"volume":1142,"transactions":9,"vwap":17},"2026-01-06",2.791,-2.18,273900,{"date":1144,"open":205,"high":1145,"low":243,"close":243,"change":394,"percent_change":1146,"volume":1147,"transactions":9,"vwap":243},"2026-01-05",2.88,-1.79,328500,{"date":1149,"open":244,"high":1150,"low":244,"close":205,"change":286,"percent_change":1151,"volume":1152,"transactions":9,"vwap":205},"2026-01-02",2.86,5.66,622100,{"date":1154,"open":1002,"high":223,"low":1016,"close":233,"change":461,"percent_change":1155,"volume":1156,"transactions":9,"vwap":233},"2025-12-31",1.15,394100,{"date":1158,"open":223,"high":193,"low":1002,"close":1002,"change":196,"percent_change":705,"volume":1159,"transactions":9,"vwap":1002},"2025-12-30",424500,{"date":1161,"open":212,"high":215,"low":233,"close":17,"change":296,"percent_change":1162,"volume":1163,"transactions":9,"vwap":17},"2025-12-29",-3.24,499600,{"date":1165,"open":224,"high":1166,"low":1167,"close":1168,"change":19,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2025-12-26",2.868,2.74,2.78,-1.42,219400,{"date":1172,"open":205,"high":1173,"low":1174,"close":1175,"change":216,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2025-12-24",2.875,2.765,2.82,0.71,248800,{"date":1179,"open":224,"high":1180,"low":243,"close":205,"change":353,"percent_change":353,"volume":1181,"transactions":9,"vwap":205},"2025-12-23",2.87,761900,{"date":1183,"open":224,"high":215,"low":233,"close":205,"change":461,"percent_change":1184,"volume":1185,"transactions":9,"vwap":205},"2025-12-22",1.08,820800,{"date":1187,"open":1188,"high":1189,"low":1094,"close":203,"change":452,"percent_change":1190,"volume":1191,"transactions":9,"vwap":203},"2025-12-19",2.9,2.95,-0.72,1041000,{"date":1193,"open":1168,"high":1194,"low":243,"close":224,"change":461,"percent_change":1195,"volume":1196,"transactions":9,"vwap":224},"2025-12-18",3.007,1.09,2076300,{"date":1198,"open":1199,"high":1200,"low":243,"close":212,"change":948,"percent_change":1201,"volume":1202,"transactions":9,"vwap":212},"2025-12-17",2.99,3.01,-4.5,1194200,{"date":1204,"open":193,"high":1205,"low":193,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2025-12-16",2.965,2.89,0.16,5.86,1104200,{"date":1211,"open":1212,"high":1189,"low":193,"close":184,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":184},"2025-12-15",2.94,-0.19,-6.51,1232900,{"date":1217,"open":1218,"high":1050,"low":212,"close":856,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":856},"2025-12-12",2.84,0.29,11.03,2006900,{"date":1223,"open":366,"high":195,"low":313,"close":15,"change":820,"percent_change":1224,"volume":1225,"transactions":9,"vwap":15},"2025-12-11",4.78,694200,{"date":1227,"open":294,"high":375,"low":294,"close":366,"change":412,"percent_change":126,"volume":1228,"transactions":9,"vwap":366},"2025-12-10",294100,{"date":1230,"open":433,"high":269,"low":433,"close":343,"change":216,"percent_change":987,"volume":1231,"transactions":9,"vwap":343},"2025-12-09",232100,{"date":1233,"open":366,"high":295,"low":433,"close":294,"change":314,"percent_change":368,"volume":1234,"transactions":9,"vwap":294},"2025-12-08",323600,{"date":1236,"open":283,"high":1016,"low":366,"close":366,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":366},"2025-12-05",-0.1,-3.83,315400,{"date":1241,"open":233,"high":233,"low":259,"close":1016,"change":394,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1016},"2025-12-04",-1.88,494000,{"date":1245,"open":233,"high":1246,"low":1099,"close":244,"change":216,"percent_change":1247,"volume":1248,"transactions":9,"vwap":244},"2025-12-03",2.685,0.76,255700,{"date":1250,"open":15,"high":1132,"low":283,"close":268,"change":216,"percent_change":1247,"volume":1251,"transactions":9,"vwap":268},"2025-12-02",436700,{"date":1253,"open":283,"high":16,"low":312,"close":1002,"change":412,"percent_change":146,"volume":1254,"transactions":9,"vwap":1002},"2025-12-01",570700,{"date":1256,"open":223,"high":223,"low":18,"close":1016,"change":394,"percent_change":1242,"volume":1257,"transactions":9,"vwap":1016},"2025-11-28",203600,{"date":1259,"open":270,"high":223,"low":270,"close":244,"change":851,"percent_change":1062,"volume":1260,"transactions":9,"vwap":244},"2025-11-26",438600,{"date":1262,"open":303,"high":283,"low":433,"close":270,"change":442,"percent_change":224,"volume":1263,"transactions":9,"vwap":270},"2025-11-25",803700,{"date":1265,"open":18,"high":233,"low":366,"close":366,"change":842,"percent_change":1266,"volume":1267,"transactions":9,"vwap":366},"2025-11-24",-4.2,871200,{"date":1269,"open":1002,"high":1270,"low":304,"close":1002,"change":353,"percent_change":353,"volume":1271,"transactions":9,"vwap":1002},"2025-11-21",2.739,591700,{"date":1273,"open":223,"high":1274,"low":1275,"close":1002,"change":296,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1002},"2025-11-20",2.726,2.615,-3.32,401500,{"date":1279,"open":242,"high":212,"low":244,"close":193,"change":452,"percent_change":1280,"volume":1281,"transactions":9,"vwap":193},"2025-11-19",-0.73,442400,{"date":1283,"open":1016,"high":1270,"low":1016,"close":184,"change":305,"percent_change":24,"volume":1284,"transactions":9,"vwap":184},"2025-11-18",399500,{"date":1286,"open":214,"high":212,"low":18,"close":15,"change":196,"percent_change":1287,"volume":1288,"transactions":9,"vwap":15},"2025-11-17",-2.59,594100,{"date":1290,"open":224,"high":1175,"low":214,"close":214,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":214},"2025-11-14",-0.17,-5.92,828600,{"date":1295,"open":1189,"high":1189,"low":213,"close":1180,"change":296,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1180},"2025-11-13",-3.04,291800,{"date":1299,"open":443,"high":1300,"low":1301,"close":1302,"change":314,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-11-12",3.03,2.935,2.96,-1,340100,{"date":1306,"open":1199,"high":1200,"low":1307,"close":1199,"change":111,"percent_change":1308,"volume":915,"transactions":9,"vwap":1199},"2025-11-11",2.955,-0.33,{"date":1310,"open":1311,"high":1312,"low":1313,"close":443,"change":359,"percent_change":1314,"volume":1315,"transactions":9,"vwap":443},"2025-11-10",3.02,3.07,2.945,1.35,433500,{"date":1317,"open":213,"high":1050,"low":204,"close":1302,"change":106,"percent_change":552,"volume":1318,"transactions":9,"vwap":1302},"2025-11-07",471700,{"date":1320,"open":443,"high":1321,"low":1145,"close":1188,"change":842,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1188},"2025-11-06",3.023,-3.65,544700,{"date":1325,"open":443,"high":1326,"low":1199,"close":1200,"change":412,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1200},"2025-11-05",3.056,0.33,239600,{"date":1330,"open":1331,"high":1312,"low":1189,"close":443,"change":601,"percent_change":705,"volume":1332,"transactions":9,"vwap":443},"2025-11-04",3.04,515500,{"date":1334,"open":1062,"high":1062,"low":1335,"close":1336,"change":314,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-11-03",3.05,3.08,-0.96,342900,{"date":1340,"open":1331,"high":1341,"low":1331,"close":1342,"change":261,"percent_change":1343,"volume":1133,"transactions":9,"vwap":1342},"2025-10-31",3.12,3.11,1.63,{"date":1345,"open":1346,"high":1347,"low":1335,"close":1346,"change":19,"percent_change":655,"volume":1348,"transactions":9,"vwap":1346},"2025-10-30",3.06,3.125,323000,{"date":1350,"open":1351,"high":1351,"low":1336,"close":1062,"change":186,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1062},"2025-10-29",3.2,-1.9,395900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":296,"percent_change":1359,"volume":961,"transactions":9,"vwap":1358},"2025-10-28",3.19,3.27,3.16,-2.77,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":196,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-10-27",3.32,3.145,3.25,-2.11,894300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1362,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2025-10-24",3.38,3.5,3.258,0.19,6.07,1023300,{"date":1376,"open":1342,"high":1377,"low":1378,"close":1379,"change":216,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-10-23",3.141,3.025,3.13,0.64,622900,{"date":1383,"open":1364,"high":1384,"low":1312,"close":1342,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1342},"2025-10-22",3.29,-0.21,-6.33,604000,{"date":1389,"open":1362,"high":1390,"low":1364,"close":1362,"change":111,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1362},"2025-10-21",3.33,-0.3,375900,{"date":1394,"open":1395,"high":1396,"low":1362,"close":1390,"change":353,"percent_change":353,"volume":1397,"transactions":9,"vwap":1390},"2025-10-20",3.36,3.377,169300,{"date":1399,"open":1400,"high":1400,"low":1384,"close":1390,"change":842,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1390},"2025-10-17",3.43,-3.2,363200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":328,"percent_change":1409,"volume":817,"transactions":9,"vwap":1408},"2025-10-16",3.57,3.6,3.425,3.44,-3.37,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":305,"percent_change":1206,"volume":1416,"transactions":9,"vwap":1415},"2025-10-15",3.51,3.58,3.441,3.56,417900,{"date":1418,"open":1362,"high":1419,"low":1420,"close":1421,"change":545,"percent_change":16,"volume":1422,"transactions":9,"vwap":1421},"2025-10-14",3.515,3.26,3.46,569500,{"date":1424,"open":1425,"high":1408,"low":1426,"close":87,"change":186,"percent_change":1427,"volume":1428,"transactions":9,"vwap":87},"2025-10-13",3.41,3.255,-1.75,668000,{"date":1430,"open":1431,"high":1431,"low":1369,"close":1400,"change":1432,"percent_change":329,"volume":1433,"transactions":9,"vwap":1400},"2025-10-10",3.63,-0.16,899600,{"date":1435,"open":1436,"high":24,"low":226,"close":1437,"change":412,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-10-09",3.64,3.59,0.28,1185500,{"date":1441,"open":1442,"high":1443,"low":226,"close":1413,"change":452,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1413},"2025-10-08",3.62,3.66,-0.56,330200,{"date":1447,"open":226,"high":1443,"low":226,"close":1406,"change":412,"percent_change":1438,"volume":1448,"transactions":9,"vwap":1406},"2025-10-07",593200,{"date":1450,"open":1415,"high":1451,"low":1412,"close":1437,"change":216,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1437},"2025-10-06",3.61,0.56,522500,{"date":1455,"open":1406,"high":1443,"low":1456,"close":1405,"change":314,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1405},"2025-10-03",3.525,-0.83,352000,{"date":1460,"open":1436,"high":1461,"low":1370,"close":1406,"change":111,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1406},"2025-10-02",3.68,-0.28,535700,{"date":1465,"open":1431,"high":1461,"low":1466,"close":1451,"change":452,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1451},"2025-10-01",3.595,-0.55,561000,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1431,"change":948,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1431},"2025-09-30",3.73,3.562,-3.46,546200,{"date":1476,"open":1477,"high":1478,"low":1443,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-09-29",3.77,3.89,3.76,0.22,6.21,1498700,{"date":1484,"open":1024,"high":1477,"low":226,"close":1485,"change":1213,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-09-26",3.54,-5.09,512500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1471,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1471},"2025-09-25",3.74,3.905,3.7,-0.14,-3.62,750700,{"date":1497,"open":1436,"high":1498,"low":1499,"close":1500,"change":700,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-09-24",3.918,3.605,3.87,7.5,997300,{"date":1504,"open":1436,"high":1461,"low":1413,"close":1406,"change":394,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1406},"2025-09-23",-1.37,685900,{"date":1508,"open":1509,"high":1509,"low":1413,"close":1510,"change":1493,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-09-22",3.78,3.65,-3.69,1249800,{"date":1514,"open":1515,"high":175,"low":1516,"close":1517,"change":1213,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-09-19",3.955,3.71,3.79,-4.77,1203000,{"date":1521,"open":1405,"high":1522,"low":226,"close":1522,"change":413,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-09-18",3.98,11.48,1600100,{"date":1526,"open":1461,"high":1527,"low":1528,"close":1405,"change":1493,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1405},"2025-09-17",3.81,3.455,-3.77,2244800,{"date":1532,"open":1509,"high":1533,"low":1437,"close":1516,"change":461,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1516},"2025-09-16",3.99,0.82,3424900,{"date":1537,"open":1431,"high":1538,"low":1425,"close":1461,"change":121,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1461},"2025-09-15",3.69,7.29,4422400,{"date":1542,"open":1543,"high":1370,"low":1395,"close":1400,"change":261,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1400},"2025-09-12",3.49,1.48,692600,{"date":1547,"open":1420,"high":1407,"low":1420,"close":1369,"change":305,"percent_change":1335,"volume":1548,"transactions":9,"vwap":1369},"2025-09-11",580600,{"date":1550,"open":1551,"high":87,"low":852,"close":1552,"change":452,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-09-10",3.3,3.28,-0.61,371500,{"date":1556,"open":1384,"high":1369,"low":1552,"close":1551,"change":216,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1551},"2025-09-09",0.61,288800,{"date":1560,"open":1400,"high":1400,"low":1357,"close":1552,"change":1432,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1552},"2025-09-08",-4.65,453300,{"date":1564,"open":1358,"high":1565,"low":918,"close":1408,"change":700,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1408},"2025-09-05",3.48,8.52,837900,{"date":1569,"open":1552,"high":1552,"low":1570,"close":1571,"change":296,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-09-04",3.155,3.17,-2.76,479800,{"date":1575,"open":1390,"high":87,"low":1576,"close":1420,"change":196,"percent_change":1044,"volume":1577,"transactions":9,"vwap":1420},"2025-09-03",3.231,582900,{"date":1579,"open":1370,"high":1419,"low":1357,"close":1390,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1390},"2025-09-02",-0.265,-7.37,1142100,{"date":1584,"open":1451,"high":1585,"low":1412,"close":1466,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1466},"2025-08-29",3.616,0.025,0.7,777200,{"date":1590,"open":1437,"high":1406,"low":1591,"close":1405,"change":314,"percent_change":1457,"volume":1592,"transactions":9,"vwap":1405},"2025-08-28",3.47,872600,{"date":1594,"open":1370,"high":1595,"low":1596,"close":1406,"change":402,"percent_change":918,"volume":1597,"transactions":9,"vwap":1406},"2025-08-27",3.625,3.45,859800,{"date":1599,"open":1370,"high":1485,"low":1600,"close":1543,"change":353,"percent_change":353,"volume":1601,"transactions":9,"vwap":1543},"2025-08-26",3.325,1727100,{"date":1603,"open":1451,"high":1436,"low":1425,"close":1543,"change":601,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1543},"2025-08-25",-2.24,1202900,{"date":1607,"open":1608,"high":1609,"low":1364,"close":1405,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1405},"2025-08-22",3.35,3.655,0.21,6.25,3686400,{"date":1614,"open":1062,"high":1615,"low":1335,"close":1395,"change":1438,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1395},"2025-08-21",3.39,9.09,1673400,{"date":1619,"open":1335,"high":80,"low":856,"close":1336,"change":216,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1336},"2025-08-20",0.65,728500,{"date":1623,"open":1050,"high":1342,"low":1624,"close":1346,"change":851,"percent_change":223,"volume":1625,"transactions":9,"vwap":1346},"2025-08-19",2.91,846000,{"date":1627,"open":212,"high":443,"low":243,"close":1050,"change":141,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1050},"2025-08-18",12.03,1808800,{"date":1631,"open":375,"high":234,"low":375,"close":244,"change":402,"percent_change":1632,"volume":1633,"transactions":9,"vwap":244},"2025-08-15",4.31,1050500,{"date":1635,"open":375,"high":18,"low":313,"close":375,"change":545,"percent_change":1443,"volume":1636,"transactions":9,"vwap":375},"2025-08-14",1227300,{"date":1638,"open":440,"high":294,"low":498,"close":411,"change":305,"percent_change":1639,"volume":1640,"transactions":9,"vwap":411},"2025-08-13",4.24,602500,{"date":1642,"open":745,"high":433,"low":1643,"close":449,"change":314,"percent_change":768,"volume":940,"transactions":9,"vwap":449},"2025-08-12",2.321,{"date":1645,"open":441,"high":732,"low":492,"close":450,"change":1480,"percent_change":1646,"volume":1647,"transactions":9,"vwap":450},"2025-08-11",10.14,843100,{"date":1649,"open":567,"high":512,"low":593,"close":574,"change":111,"percent_change":1650,"volume":1651,"transactions":9,"vwap":574},"2025-08-08",-0.46,313200,{"date":1653,"open":628,"high":624,"low":536,"close":628,"change":353,"percent_change":353,"volume":1654,"transactions":9,"vwap":628},"2025-08-07",259000,{"date":1656,"open":567,"high":1657,"low":528,"close":628,"change":452,"percent_change":1658,"volume":1659,"transactions":9,"vwap":628},"2025-08-06",2.219,-0.91,218700,{"date":1661,"open":624,"high":681,"low":574,"close":567,"change":353,"percent_change":353,"volume":1662,"transactions":9,"vwap":567},"2025-08-05",145200,{"date":1664,"open":593,"high":512,"low":568,"close":567,"change":461,"percent_change":1665,"volume":1666,"transactions":9,"vwap":567},"2025-08-04",1.38,181800,{"date":1668,"open":628,"high":633,"low":568,"close":574,"change":452,"percent_change":1658,"volume":1669,"transactions":9,"vwap":574},"2025-08-01",243900,{"date":1671,"open":528,"high":567,"low":575,"close":624,"change":442,"percent_change":1551,"volume":1672,"transactions":9,"vwap":624},"2025-07-31",286400,{"date":1674,"open":593,"high":1675,"low":527,"close":527,"change":314,"percent_change":1676,"volume":1677,"transactions":9,"vwap":527},"2025-07-30",2.185,-1.4,194700,{"date":1679,"open":513,"high":513,"low":528,"close":528,"change":328,"percent_change":1680,"volume":1681,"transactions":9,"vwap":528},"2025-07-29",-5.29,364500,{"date":1683,"open":491,"high":441,"low":1684,"close":513,"change":19,"percent_change":1685,"volume":1686,"transactions":9,"vwap":513},"2025-07-28",2.221,-1.73,266800,{"date":1688,"open":460,"high":460,"low":669,"close":441,"change":186,"percent_change":690,"volume":1689,"transactions":9,"vwap":441},"2025-07-25",263500,{"date":1691,"open":745,"high":745,"low":449,"close":459,"change":19,"percent_change":1692,"volume":1693,"transactions":9,"vwap":459},"2025-07-24",-1.66,200900,{"date":1695,"open":450,"high":419,"low":727,"close":425,"change":412,"percent_change":795,"volume":1696,"transactions":9,"vwap":425},"2025-07-23",301000,{"date":1698,"open":450,"high":425,"low":459,"close":432,"change":412,"percent_change":795,"volume":1699,"transactions":9,"vwap":432},"2025-07-22",294300,{"date":1701,"open":367,"high":433,"low":450,"close":450,"change":186,"percent_change":1702,"volume":1703,"transactions":9,"vwap":450},"2025-07-21",-2.45,305100,{"date":1705,"open":343,"high":343,"low":745,"close":367,"change":394,"percent_change":755,"volume":1706,"transactions":9,"vwap":367},"2025-07-18",197000,{"date":1708,"open":744,"high":304,"low":744,"close":343,"change":442,"percent_change":1145,"volume":1709,"transactions":9,"vwap":343},"2025-07-17",379300,{"date":1711,"open":440,"high":745,"low":498,"close":419,"change":402,"percent_change":1712,"volume":1713,"transactions":9,"vwap":419},"2025-07-16",4.74,356200,{"date":1715,"open":425,"high":425,"low":440,"close":440,"change":601,"percent_change":1716,"volume":1717,"transactions":9,"vwap":440},"2025-07-15",-3.33,191500,{"date":1719,"open":451,"high":425,"low":483,"close":432,"change":261,"percent_change":568,"volume":1720,"transactions":9,"vwap":432},"2025-07-14",261900,{"date":1722,"open":459,"high":732,"low":460,"close":460,"change":19,"percent_change":1723,"volume":1724,"transactions":9,"vwap":460},"2025-07-11",-1.67,229300,{"date":1726,"open":449,"high":972,"low":520,"close":450,"change":261,"percent_change":536,"volume":1727,"transactions":9,"vwap":450},"2025-07-10",1031600,{"date":1729,"open":449,"high":727,"low":1730,"close":484,"change":353,"percent_change":353,"volume":1731,"transactions":9,"vwap":484},"2025-07-09",2.325,380700,{"date":1733,"open":498,"high":449,"low":498,"close":484,"change":461,"percent_change":1734,"volume":1735,"transactions":9,"vwap":484},"2025-07-08",1.3,453200,{"date":1737,"open":491,"high":1738,"low":521,"close":441,"change":111,"percent_change":469,"volume":1739,"transactions":9,"vwap":441},"2025-07-07",2.312,134400,{"date":1741,"open":460,"high":475,"low":440,"close":440,"change":452,"percent_change":453,"volume":1742,"transactions":9,"vwap":440},"2025-07-03",158800,{"date":1744,"open":483,"high":460,"low":513,"close":484,"change":359,"percent_change":485,"volume":1745,"transactions":9,"vwap":484},"2025-07-02",199900,{"date":1747,"open":491,"high":484,"low":492,"close":483,"change":353,"percent_change":353,"volume":1748,"transactions":9,"vwap":483},"2025-07-01",334000,{"date":1750,"open":609,"high":440,"low":609,"close":483,"change":359,"percent_change":1751,"volume":1752,"transactions":9,"vwap":483},"2025-06-30",1.77,144700,{"date":1754,"open":483,"high":460,"low":492,"close":520,"change":19,"percent_change":1755,"volume":1756,"transactions":9,"vwap":520},"2025-06-27",-1.74,222700,{"date":1758,"open":628,"high":441,"low":628,"close":483,"change":305,"percent_change":1759,"volume":1760,"transactions":9,"vwap":483},"2025-06-26",4.55,205700,{"date":1762,"open":567,"high":512,"low":628,"close":567,"change":412,"percent_change":620,"volume":1763,"transactions":9,"vwap":567},"2025-06-25",194900,{"date":1765,"open":528,"high":512,"low":528,"close":624,"change":461,"percent_change":1766,"volume":1767,"transactions":9,"vwap":624},"2025-06-24",1.39,273600,{"date":1769,"open":512,"high":633,"low":536,"close":593,"change":186,"percent_change":1770,"volume":1771,"transactions":9,"vwap":593},"2025-06-23",-2.7,315600,{"date":1773,"open":567,"high":521,"low":528,"close":633,"change":216,"percent_change":1774,"volume":1775,"transactions":9,"vwap":633},"2025-06-20",0.91,342500,{"date":1777,"open":492,"high":1778,"low":1675,"close":567,"change":394,"percent_change":1779,"volume":1780,"transactions":9,"vwap":567},"2025-06-18",2.262,-2.22,407000,{"date":1782,"open":624,"high":460,"low":1783,"close":492,"change":461,"percent_change":1314,"volume":1784,"transactions":9,"vwap":492},"2025-06-17",2.1,672200,{"date":1786,"open":483,"high":440,"low":567,"close":633,"change":186,"percent_change":1787,"volume":1788,"transactions":9,"vwap":633},"2025-06-16",-2.63,539600,{"date":1790,"open":476,"high":451,"low":513,"close":491,"change":394,"percent_change":1791,"volume":1792,"transactions":9,"vwap":491},"2025-06-13",-2.15,251400,{"date":1794,"open":440,"high":449,"low":1066,"close":451,"change":111,"percent_change":469,"volume":1795,"transactions":9,"vwap":451},"2025-06-12",234800,{"date":1797,"open":441,"high":727,"low":441,"close":484,"change":216,"percent_change":1798,"volume":1799,"transactions":9,"vwap":484},"2025-06-11",0.86,215900,{"date":1801,"open":484,"high":460,"low":483,"close":440,"change":19,"percent_change":1802,"volume":1803,"transactions":9,"vwap":440},"2025-06-10",-1.69,197700,{"date":1805,"open":449,"high":450,"low":451,"close":449,"change":452,"percent_change":1806,"volume":1807,"transactions":9,"vwap":449},"2025-06-09",-0.84,270800,{"date":1809,"open":451,"high":727,"low":451,"close":727,"change":359,"percent_change":1810,"volume":1811,"transactions":9,"vwap":727},"2025-06-06",1.71,206400,{"date":1813,"open":440,"high":727,"low":491,"close":484,"change":216,"percent_change":1798,"volume":1814,"transactions":9,"vwap":484},"2025-06-05",286800,{"date":1816,"open":491,"high":484,"low":677,"close":440,"change":359,"percent_change":715,"volume":1817,"transactions":9,"vwap":440},"2025-06-04",158400,{"date":1819,"open":483,"high":1730,"low":520,"close":491,"change":111,"percent_change":936,"volume":1820,"transactions":9,"vwap":491},"2025-06-03",228700,{"date":1822,"open":521,"high":1823,"low":521,"close":498,"change":359,"percent_change":1824,"volume":817,"transactions":9,"vwap":498},"2025-06-02",2.335,1.78,{"date":1826,"open":567,"high":520,"low":628,"close":492,"change":106,"percent_change":1167,"volume":1827,"transactions":9,"vwap":492},"2025-05-30",237000,{"date":1829,"open":633,"high":609,"low":1830,"close":624,"change":19,"percent_change":1146,"volume":1831,"transactions":9,"vwap":624},"2025-05-29",2.171,275700,{"date":1833,"open":513,"high":441,"low":521,"close":521,"change":394,"percent_change":1834,"volume":1835,"transactions":9,"vwap":521},"2025-05-28",-2.19,341900,{"date":1837,"open":491,"high":460,"low":491,"close":491,"change":353,"percent_change":353,"volume":1838,"transactions":9,"vwap":491},"2025-05-27",190100,{"date":1840,"open":483,"high":484,"low":520,"close":491,"change":394,"percent_change":1791,"volume":1841,"transactions":9,"vwap":491},"2025-05-23",268800,{"date":1843,"open":483,"high":449,"low":520,"close":451,"change":461,"percent_change":1734,"volume":1844,"transactions":9,"vwap":451},"2025-05-22",245900,{"date":1846,"open":484,"high":907,"low":498,"close":483,"change":394,"percent_change":1847,"volume":1848,"transactions":9,"vwap":483},"2025-05-21",-2.13,242000,{"date":1850,"open":449,"high":432,"low":484,"close":460,"change":412,"percent_change":723,"volume":1851,"transactions":9,"vwap":460},"2025-05-20",258600,{"date":1853,"open":484,"high":727,"low":790,"close":484,"change":452,"percent_change":453,"volume":1854,"transactions":9,"vwap":484},"2025-05-19",176900,{"date":1856,"open":441,"high":425,"low":441,"close":449,"change":261,"percent_change":593,"volume":1857,"transactions":9,"vwap":449},"2025-05-16",525800,{"date":1859,"open":483,"high":449,"low":654,"close":441,"change":19,"percent_change":1860,"volume":1861,"transactions":9,"vwap":441},"2025-05-15",-1.7,635200,{"date":1863,"open":491,"high":459,"low":491,"close":460,"change":106,"percent_change":1002,"volume":1864,"transactions":9,"vwap":460},"2025-05-14",342300,{"date":1866,"open":459,"high":434,"low":491,"close":498,"change":601,"percent_change":1867,"volume":904,"transactions":9,"vwap":498},"2025-05-13",-3.38,{"date":1869,"open":450,"high":411,"low":1870,"close":459,"change":314,"percent_change":1871,"volume":1872,"transactions":9,"vwap":459},"2025-05-12",2.365,-1.25,418400,{"date":1874,"open":727,"high":425,"low":459,"close":432,"change":412,"percent_change":795,"volume":1875,"transactions":9,"vwap":432},"2025-05-09",181900,{"date":1877,"open":419,"high":367,"low":727,"close":450,"change":216,"percent_change":1028,"volume":1878,"transactions":9,"vwap":450},"2025-05-08",177000,{"date":1880,"open":727,"high":907,"low":459,"close":459,"change":353,"percent_change":353,"volume":1881,"transactions":9,"vwap":459},"2025-05-07",112200,{"date":1883,"open":451,"high":432,"low":451,"close":459,"change":353,"percent_change":353,"volume":1884,"transactions":9,"vwap":459},"2025-05-06",355100,{"date":1886,"open":482,"high":432,"low":484,"close":459,"change":314,"percent_change":1871,"volume":1887,"transactions":9,"vwap":459},"2025-05-05",340000,{"date":1889,"open":450,"high":419,"low":450,"close":432,"change":353,"percent_change":353,"volume":1890,"transactions":9,"vwap":432},"2025-05-02",219900,{"date":1892,"open":450,"high":744,"low":449,"close":432,"change":111,"percent_change":426,"volume":1893,"transactions":9,"vwap":432},"2025-05-01",612900,{"date":1895,"open":484,"high":972,"low":484,"close":425,"change":111,"percent_change":426,"volume":1896,"transactions":9,"vwap":425},"2025-04-30",317600,{"date":1898,"open":727,"high":744,"low":451,"close":744,"change":359,"percent_change":1899,"volume":1900,"transactions":9,"vwap":744},"2025-04-29",1.68,228400,{"date":1902,"open":450,"high":419,"low":449,"close":727,"change":111,"percent_change":1903,"volume":1904,"transactions":9,"vwap":727},"2025-04-28",-0.42,537400,{"date":1906,"open":432,"high":425,"low":727,"close":450,"change":412,"percent_change":795,"volume":1907,"transactions":9,"vwap":450},"2025-04-25",293600,{"date":1909,"open":460,"high":425,"low":484,"close":727,"change":461,"percent_change":786,"volume":1910,"transactions":9,"vwap":727},"2025-04-24",443600,{"date":1912,"open":498,"high":727,"low":498,"close":460,"change":106,"percent_change":1002,"volume":1913,"transactions":9,"vwap":460},"2025-04-23",244600,{"date":179,"open":498,"high":484,"low":1915,"close":498,"change":353,"percent_change":353,"volume":1916,"transactions":9,"vwap":498},2.245,312400]