[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOUR":3,"homepage-market-summary":30,"stock-historical-HOUR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOUR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hour Loop, Inc. Common Stock","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Hour Loop Inc is a technology-enabled consumer products company that uses machine learning and data analytics to design, develop, market, and sell products. Hour Loop predominantly operates through online retail channels such as Amazon, Walmart, and Hourloop.com. The company, as an Internet marketplace seller, sells products in multiple categories, including home\u002Fgarden decor, toys, kitchenware, apparel, and electronics. It has only one segment, which is online retail (e-commerce).","159","Redmond, WA",false,{"close":16,"open":17,"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},1.86,1.93,1.83,1.9462,-0.0862,-4.43,19309.091491,218,1.8835,3.18,1.671,50811.180908624,12.5,1188,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"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":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":117,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},6.84,876445,319902495.227156,47.62,"2025-04-22",[182,183,193,202,211,222,231,240,248,257,265,275,282,292,300,307,316,324,332,340,346,354,362,369,376,382,388,394,401,410,418,425,431,438,447,456,464,473,478,485,492,501,509,516,523,529,537,542,547,553,559,566,573,580,585,591,595,602,608,614,623,630,637,641,645,649,653,658,662,666,671,677,681,689,695,699,703,706,712,716,719,723,727,731,735,739,744,748,752,755,760,763,768,771,775,779,783,787,792,798,806,811,817,824,830,837,844,848,851,855,860,864,868,873,877,882,886,891,896,902,906,912,917,921,924,928,933,936,940,945,951,955,959,963,969,973,978,983,987,990,994,997,1000,1002,1005,1009,1012,1015,1018,1021,1024,1028,1031,1035,1037,1040,1043,1048,1051,1055,1058,1062,1066,1069,1074,1077,1080,1082,1085,1087,1091,1095,1099,1102,1106,1109,1113,1117,1120,1124,1128,1131,1134,1137,1139,1142,1146,1149,1153,1157,1162,1165,1168,1172,1176,1180,1183,1186,1188,1193,1196,1200,1204,1207,1211,1214,1218,1222,1226,1230,1235,1240,1246,1249,1253,1256,1260,1264,1268,1271,1274,1277,1281,1287,1292,1296,1299,1303,1306,1310,1314,1319,1324,1328,1332,1336,1341,1346,1350,1354,1358,1361,1367,1371,1375,1381,1386,1392,1397,1404,1410,1416,1424,1430,1436,1443,1449,1453,1459,1464,1470,1475,1483,1488,1495,1502,1510,1516,1524,1532,1539,1546,1552,1559,1566,1574,1581,1587,1593,1601,1607,1613,1618,1622,1625,1629,1632,1636,1639,1643,1647,1650,1654,1658,1662,1668,1671,1674,1678,1682,1685,1689,1695,1699,1702,1705,1709,1711,1715,1720,1725,1729,1733,1738,1742,1747,1753,1757,1764,1769,1776,1780,1786,1791,1795,1801,1806,1809,1816,1820,1824,1829,1832,1836,1841,1845,1850,1856,1859,1864,1869,1874,1876,1879,1883,1889,1892,1896,1900,1903,1907,1911,1916,1921,1926,1932,1936,1941,1943,1946,1951,1954,1958,1961,1965],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.94,1.968,1.87,-0.0088,-0.45,6594.868457,112,1.9362,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":52,"vwap":201},"2026-09-30",2,1.82,1.955,-0.005,-0.26,21205.588612,1.9473,{"date":203,"open":204,"high":205,"low":187,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.96,2.03,0.045,2.35,76494.760777,516,1.9666,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.79,1.9499,1.765,1.915,0.175,10.06,142468.496836,555,1.8764,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":215},"2026-09-25",1.71,1.81,1.74,-0.02,-1.14,4901.203623,71,{"date":232,"open":224,"high":233,"low":224,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",1.7724,1.76,0.02,1.15,4498.1574,69,1.7539,{"date":241,"open":213,"high":196,"low":242,"close":226,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.73,-0.09,-4.92,12304.509049,178,1.7792,{"date":249,"open":250,"high":251,"low":250,"close":18,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",1.72,1.8999,0.09,5.17,26409.7444,170,1.8127,{"date":258,"open":259,"high":213,"low":226,"close":226,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",1.75,-0.03,-1.69,6998.929161,137,1.7569,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":250,"volume":272,"transactions":273,"vwap":274},"2026-09-18",1.78,1.8,1.7602,1.77,0.03,13450.40726,74,1.7904,{"date":276,"open":213,"high":213,"low":250,"close":226,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",0.0211,1.23,8650.1669,131,1.7695,{"date":283,"open":259,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",1.8399,1.7,1.7189,-0.0511,-2.89,8585.827796,117,1.7475,{"date":293,"open":267,"high":294,"low":259,"close":270,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",1.84,-0.04,-2.21,4586.675331,166,1.7762,{"date":301,"open":268,"high":302,"low":267,"close":225,"change":260,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",1.88,-1.63,6901.561503,129,1.8042,{"date":308,"open":309,"high":310,"low":225,"close":294,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",1.875,1.885,-0.015,-0.81,25175.893235,238,1.8391,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",1.855,0.035,1.92,1284.201763,91,1.8673,{"date":325,"open":302,"high":326,"low":268,"close":196,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",1.895,-0.07,-3.7,12988.66222,146,1.8329,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":260,"percent_change":337,"volume":338,"transactions":191,"vwap":339},"2026-09-08",1.95,1.98,1.89,-1.56,14874.1939,1.9142,{"date":341,"open":302,"high":335,"low":302,"close":320,"change":342,"percent_change":343,"volume":344,"transactions":298,"vwap":345},"2026-09-04",0.04,2.13,9556.1239,1.9309,{"date":347,"open":267,"high":348,"low":267,"close":302,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",1.9127,0.015,0.8,4113.329761,87,1.874,{"date":355,"open":302,"high":302,"low":356,"close":357,"change":349,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",1.8501,1.865,0.81,2943.837529,108,1.8649,{"date":363,"open":364,"high":16,"low":364,"close":364,"change":295,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",1.85,-2.12,2329.651458,95,1.8579,{"date":370,"open":196,"high":334,"low":196,"close":336,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",0.05,2.72,14759.726648,153,1.8891,{"date":377,"open":187,"high":378,"low":294,"close":294,"change":260,"percent_change":379,"volume":380,"transactions":367,"vwap":381},"2026-08-28",1.8749,-1.6,6694.659141,1.8609,{"date":383,"open":213,"high":302,"low":213,"close":187,"change":342,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",2.19,7121.745212,109,1.8475,{"date":389,"open":234,"high":187,"low":234,"close":18,"change":260,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",-1.61,8728.463062,124,1.791,{"date":395,"open":213,"high":396,"low":213,"close":16,"change":107,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",1.8799,3.33,14660.568411,244,1.8317,{"date":402,"open":403,"high":403,"low":404,"close":268,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",1.9,1.7874,-0.05,-2.7,11009.879316,233,1.8302,{"date":411,"open":412,"high":412,"low":225,"close":364,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",1.8599,0.0433,2.4,4920.331719,118,1.8464,{"date":419,"open":225,"high":16,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":246,"vwap":424},"2026-08-20",1.8067,-0.0533,-2.87,7789.199302,1.8424,{"date":426,"open":18,"high":16,"low":268,"close":16,"change":235,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",1.09,5785.006675,316,1.833,{"date":432,"open":16,"high":320,"low":433,"close":294,"change":434,"percent_change":435,"volume":436,"transactions":263,"vwap":437},"2026-08-18",1.8395,-0.0499,-2.64,15358.080348,1.8548,{"date":439,"open":334,"high":334,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",1.8537,1.8899,-0.0541,-2.78,9992.91398,187,1.8953,{"date":448,"open":320,"high":449,"low":302,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",1.9925,1.944,-0.026,-1.32,7468.201103,121,1.945,{"date":457,"open":187,"high":458,"low":364,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",1.97,0.0812,4.3,20511.07565,261,1.8834,{"date":465,"open":466,"high":467,"low":356,"close":468,"change":469,"percent_change":435,"volume":470,"transactions":471,"vwap":472},"2026-08-12",1.918,1.9207,1.8888,-0.0512,14866.714657,93,1.8965,{"date":474,"open":441,"high":185,"low":318,"close":185,"change":349,"percent_change":132,"volume":475,"transactions":476,"vwap":477},"2026-08-11",7288.705225,126,1.8905,{"date":479,"open":335,"high":335,"low":336,"close":480,"change":311,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",1.925,-0.77,7668.024204,254,1.9199,{"date":486,"open":364,"high":334,"low":364,"close":185,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",0.1,5.43,21263.186923,156,1.9046,{"date":493,"open":494,"high":495,"low":268,"close":294,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-06",1.8171,1.8704,0.0126,0.69,9121.000825,102,1.8303,{"date":502,"open":335,"high":335,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",1.8274,-0.0676,-3.57,8490.843412,381,1.8791,{"date":510,"open":196,"high":326,"low":225,"close":326,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",0.08,4.41,12795.109416,135,1.8473,{"date":517,"open":234,"high":518,"low":234,"close":519,"change":319,"percent_change":458,"volume":520,"transactions":521,"vwap":522},"2026-08-03",1.8655,1.815,8077.91395,154,1.8019,{"date":524,"open":18,"high":16,"low":259,"close":267,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",0,22463.107793,169,1.7835,{"date":530,"open":213,"high":268,"low":531,"close":267,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",1.7306,0.01,0.56,27110.106617,241,1.7628,{"date":538,"open":268,"high":196,"low":234,"close":270,"change":295,"percent_change":296,"volume":539,"transactions":540,"vwap":541},"2026-07-29",21827.504007,182,1.7921,{"date":543,"open":225,"high":294,"low":213,"close":225,"change":532,"percent_change":533,"volume":544,"transactions":545,"vwap":546},"2026-07-28",7968.660362,229,1.8074,{"date":548,"open":403,"high":403,"low":213,"close":268,"change":327,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",-3.74,76294.892592,411,1.8183,{"date":554,"open":335,"high":335,"low":16,"close":187,"change":405,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",-2.6,18623.625615,197,1.8944,{"date":560,"open":561,"high":561,"low":364,"close":320,"change":260,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",1.9399,-1.54,35889.828113,249,1.879,{"date":567,"open":187,"high":458,"low":568,"close":334,"change":511,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-22",1.8601,4.28,19800.6298,240,1.9037,{"date":574,"open":336,"high":336,"low":575,"close":187,"change":260,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-21",1.8502,-1.58,15521.791129,224,1.8762,{"date":581,"open":17,"high":17,"low":364,"close":403,"change":198,"percent_change":199,"volume":582,"transactions":583,"vwap":584},"2026-07-20",10597.849587,217,1.8848,{"date":586,"open":204,"high":204,"low":364,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-17",1.905,-0.045,-2.31,13000,{"date":592,"open":335,"high":335,"low":302,"close":334,"change":532,"percent_change":593,"volume":594,"transactions":9,"vwap":334},"2026-07-16",0.52,35700,{"date":596,"open":597,"high":597,"low":598,"close":185,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":185},"2026-07-15",2.06,1.91,-0.1,-4.9,49600,{"date":603,"open":195,"high":604,"low":320,"close":605,"change":260,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-14",2.069,2.04,-1.45,65000,{"date":609,"open":610,"high":610,"low":458,"close":611,"change":112,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-13",2.18,2.07,-0.48,87200,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-10",2.27,2.3,2.02,2.08,-0.11,-5.02,153100,{"date":624,"open":625,"high":616,"low":626,"close":384,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":384},"2026-07-09",2.01,1.954,0.154,7.56,459900,{"date":631,"open":403,"high":632,"low":16,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-08",2.16,2.036,0.126,6.6,207800,{"date":638,"open":187,"high":185,"low":187,"close":598,"change":235,"percent_change":639,"volume":640,"transactions":9,"vwap":598},"2026-07-07",1.06,12000,{"date":642,"open":16,"high":336,"low":643,"close":336,"change":371,"percent_change":372,"volume":644,"transactions":9,"vwap":336},"2026-07-06",1.817,22000,{"date":646,"open":18,"high":17,"low":268,"close":294,"change":112,"percent_change":647,"volume":648,"transactions":9,"vwap":294},"2026-07-02",-0.54,22100,{"date":650,"open":225,"high":309,"low":268,"close":364,"change":532,"percent_change":651,"volume":652,"transactions":9,"vwap":364},"2026-07-01",0.54,17200,{"date":654,"open":655,"high":294,"low":213,"close":294,"change":371,"percent_change":656,"volume":657,"transactions":9,"vwap":294},"2026-06-30",1.802,2.79,12300,{"date":659,"open":213,"high":318,"low":267,"close":213,"change":112,"percent_change":660,"volume":661,"transactions":9,"vwap":213},"2026-06-29",-0.56,33500,{"date":663,"open":364,"high":302,"low":270,"close":268,"change":112,"percent_change":664,"volume":665,"transactions":9,"vwap":268},"2026-06-26",-0.55,54000,{"date":667,"open":16,"high":302,"low":268,"close":225,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":225},"2026-06-25",-0.06,-3.21,17800,{"date":672,"open":17,"high":673,"low":364,"close":187,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":187},"2026-06-24",1.99,-0.08,-4.1,25300,{"date":678,"open":204,"high":625,"low":598,"close":334,"change":668,"percent_change":679,"volume":680,"transactions":9,"vwap":334},"2026-06-23",-2.99,21200,{"date":682,"open":683,"high":684,"low":685,"close":625,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":625},"2026-06-22",2.2,2.38,1.962,-0.18,-8.22,120700,{"date":690,"open":205,"high":691,"low":205,"close":384,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":384},"2026-06-18",2.25,0.17,8.42,110900,{"date":696,"open":195,"high":597,"low":334,"close":618,"change":511,"percent_change":697,"volume":698,"transactions":9,"vwap":618},"2026-06-17",4.12,100900,{"date":700,"open":196,"high":701,"low":224,"close":185,"change":487,"percent_change":488,"volume":702,"transactions":9,"vwap":185},"2026-06-16",2.085,661300,{"date":704,"open":294,"high":458,"low":18,"close":294,"change":525,"percent_change":525,"volume":705,"transactions":9,"vwap":294},"2026-06-15",25400,{"date":707,"open":334,"high":334,"low":708,"close":294,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":294},"2026-06-12",1.835,-0.14,-7.07,32400,{"date":713,"open":302,"high":605,"low":364,"close":335,"change":714,"percent_change":28,"volume":715,"transactions":9,"vwap":335},"2026-06-11",0.22,60900,{"date":717,"open":234,"high":294,"low":234,"close":234,"change":525,"percent_change":525,"volume":718,"transactions":9,"vwap":234},"2026-06-10",35400,{"date":720,"open":196,"high":18,"low":285,"close":234,"change":327,"percent_change":721,"volume":722,"transactions":9,"vwap":234},"2026-06-09",-3.83,35000,{"date":724,"open":18,"high":302,"low":196,"close":18,"change":327,"percent_change":725,"volume":726,"transactions":9,"vwap":18},"2026-06-08",-3.68,20000,{"date":728,"open":403,"high":17,"low":403,"close":403,"change":112,"percent_change":729,"volume":730,"transactions":9,"vwap":403},"2026-06-05",-0.52,11600,{"date":732,"open":187,"high":618,"low":187,"close":598,"change":107,"percent_change":733,"volume":734,"transactions":9,"vwap":598},"2026-06-04",3.24,12100,{"date":736,"open":320,"high":673,"low":364,"close":364,"change":674,"percent_change":737,"volume":738,"transactions":9,"vwap":364},"2026-06-03",-4.15,26100,{"date":740,"open":625,"high":741,"low":598,"close":17,"change":295,"percent_change":742,"volume":743,"transactions":9,"vwap":17},"2026-06-02",2.065,-2.03,19100,{"date":745,"open":17,"high":746,"low":336,"close":458,"change":107,"percent_change":747,"volume":722,"transactions":9,"vwap":458},"2026-06-01",2.139,3.14,{"date":749,"open":196,"high":750,"low":196,"close":598,"change":107,"percent_change":733,"volume":751,"transactions":9,"vwap":598},"2026-05-29",1.975,26700,{"date":753,"open":302,"high":334,"low":196,"close":364,"change":525,"percent_change":525,"volume":754,"transactions":9,"vwap":364},"2026-05-28",21600,{"date":756,"open":458,"high":195,"low":196,"close":364,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":364},"2026-05-27",-0.13,-6.57,44500,{"date":761,"open":618,"high":611,"low":335,"close":335,"change":295,"percent_change":762,"volume":705,"transactions":9,"vwap":335},"2026-05-26",-1.98,{"date":764,"open":334,"high":765,"low":334,"close":618,"change":371,"percent_change":766,"volume":767,"transactions":9,"vwap":618},"2026-05-22",2.078,2.54,21800,{"date":769,"open":605,"high":619,"low":204,"close":458,"change":525,"percent_change":525,"volume":770,"transactions":9,"vwap":458},"2026-05-21",15400,{"date":772,"open":673,"high":597,"low":626,"close":458,"change":260,"percent_change":773,"volume":774,"transactions":9,"vwap":458},"2026-05-20",-1.5,25500,{"date":776,"open":205,"high":610,"low":204,"close":195,"change":668,"percent_change":777,"volume":778,"transactions":9,"vwap":195},"2026-05-19",-2.91,36100,{"date":780,"open":195,"high":781,"low":195,"close":597,"change":525,"percent_change":525,"volume":782,"transactions":9,"vwap":597},"2026-05-18",2.17,55700,{"date":784,"open":618,"high":343,"low":195,"close":597,"change":405,"percent_change":785,"volume":786,"transactions":9,"vwap":597},"2026-05-15",-2.37,29700,{"date":788,"open":632,"high":683,"low":789,"close":790,"change":674,"percent_change":791,"volume":722,"transactions":9,"vwap":790},"2026-05-14",2.09,2.11,-3.65,{"date":793,"open":794,"high":794,"low":795,"close":384,"change":757,"percent_change":796,"volume":797,"transactions":9,"vwap":384},"2026-05-13",2.28,2.1,-5.6,72000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":668,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-12",2.34,2.43,2.23,2.32,-2.52,45000,{"date":807,"open":808,"high":808,"low":616,"close":684,"change":227,"percent_change":809,"volume":810,"transactions":9,"vwap":684},"2026-05-11",2.6,-0.83,59000,{"date":812,"open":813,"high":814,"low":617,"close":414,"change":199,"percent_change":815,"volume":816,"transactions":9,"vwap":414},"2026-05-08",2.63,2.635,-9.77,60000,{"date":818,"open":800,"high":819,"low":617,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-07",2.74,2.66,0.36,15.65,113800,{"date":825,"open":826,"high":826,"low":384,"close":617,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":617},"2026-05-06",2.57,-0.29,-11.2,200700,{"date":831,"open":832,"high":25,"low":683,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-05",2.61,2.59,0.15,6.15,2342100,{"date":838,"open":839,"high":840,"low":17,"close":841,"change":147,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-04",2.05,2.53,2.44,18.45,586800,{"date":845,"open":626,"high":597,"low":334,"close":597,"change":511,"percent_change":846,"volume":847,"transactions":9,"vwap":597},"2026-05-01",4.04,7900,{"date":849,"open":187,"high":673,"low":187,"close":335,"change":342,"percent_change":597,"volume":850,"transactions":9,"vwap":335},"2026-04-30",15800,{"date":852,"open":335,"high":335,"low":187,"close":185,"change":327,"percent_change":853,"volume":854,"transactions":9,"vwap":185},"2026-04-29",-3.48,9300,{"date":856,"open":857,"high":857,"low":204,"close":625,"change":295,"percent_change":858,"volume":859,"transactions":9,"vwap":625},"2026-04-28",2.059,-1.95,2300,{"date":861,"open":619,"high":781,"low":204,"close":839,"change":112,"percent_change":862,"volume":863,"transactions":9,"vwap":839},"2026-04-27",-0.49,23700,{"date":865,"open":458,"high":619,"low":334,"close":597,"change":107,"percent_change":866,"volume":867,"transactions":9,"vwap":597},"2026-04-24",3,10900,{"date":869,"open":683,"high":683,"low":185,"close":195,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":195},"2026-04-23",-0.16,-7.41,6700,{"date":874,"open":691,"high":794,"low":632,"close":632,"change":243,"percent_change":875,"volume":876,"transactions":9,"vwap":632},"2026-04-22",-4,6800,{"date":878,"open":803,"high":879,"low":683,"close":691,"change":327,"percent_change":880,"volume":881,"transactions":9,"vwap":691},"2026-04-21",2.331,-3.02,14200,{"date":883,"open":803,"high":884,"low":803,"close":803,"change":260,"percent_change":885,"volume":730,"transactions":9,"vwap":803},"2026-04-20",2.36,-1.28,{"date":887,"open":610,"high":888,"low":610,"close":207,"change":834,"percent_change":889,"volume":890,"transactions":9,"vwap":207},"2026-04-17",2.37,6.82,30600,{"date":892,"open":893,"high":691,"low":795,"close":683,"change":235,"percent_change":894,"volume":895,"transactions":9,"vwap":683},"2026-04-16",2.21,0.92,23800,{"date":897,"open":336,"high":898,"low":268,"close":610,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":610},"2026-04-15",2.26,0.29,15.34,118000,{"date":903,"open":318,"high":336,"low":18,"close":336,"change":235,"percent_change":904,"volume":905,"transactions":9,"vwap":336},"2026-04-14",1.07,5700,{"date":907,"open":908,"high":909,"low":908,"close":187,"change":112,"percent_change":910,"volume":911,"transactions":9,"vwap":187},"2026-04-13",1.829,1.877,-0.53,2500,{"date":913,"open":364,"high":403,"low":914,"close":302,"change":260,"percent_change":915,"volume":916,"transactions":9,"vwap":302},"2026-04-10",1.831,-1.57,3300,{"date":918,"open":403,"high":335,"low":403,"close":598,"change":668,"percent_change":919,"volume":920,"transactions":9,"vwap":598},"2026-04-09",-3.05,3900,{"date":922,"open":334,"high":673,"low":403,"close":458,"change":342,"percent_change":611,"volume":923,"transactions":9,"vwap":458},"2026-04-08",3800,{"date":925,"open":839,"high":597,"low":598,"close":17,"change":405,"percent_change":926,"volume":927,"transactions":9,"vwap":17},"2026-04-07",-2.53,41500,{"date":929,"open":196,"high":195,"low":225,"close":335,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":335},"2026-04-06",0.16,8.79,24600,{"date":934,"open":268,"high":294,"low":268,"close":196,"change":525,"percent_change":525,"volume":935,"transactions":9,"vwap":196},"2026-04-02",2900,{"date":937,"open":213,"high":294,"low":213,"close":196,"change":938,"percent_change":939,"volume":920,"transactions":9,"vwap":196},"2026-04-01",0.055,3.12,{"date":941,"open":259,"high":268,"low":250,"close":215,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":215},"2026-03-31",0.085,5.06,6200,{"date":946,"open":250,"high":947,"low":26,"close":948,"change":260,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-03-30",1.825,1.68,-1.75,17300,{"date":952,"open":18,"high":18,"low":224,"close":224,"change":953,"percent_change":954,"volume":770,"transactions":9,"vwap":224},"2026-03-27",-0.12,-6.56,{"date":956,"open":187,"high":187,"low":18,"close":18,"change":295,"percent_change":957,"volume":958,"transactions":9,"vwap":18},"2026-03-26",-2.14,13500,{"date":960,"open":961,"high":336,"low":187,"close":187,"change":260,"percent_change":576,"volume":962,"transactions":9,"vwap":187},"2026-03-25",1.882,15100,{"date":964,"open":965,"high":966,"low":403,"close":403,"change":532,"percent_change":967,"volume":968,"transactions":9,"vwap":403},"2026-03-24",1.903,1.908,0.53,2000,{"date":970,"open":336,"high":971,"low":336,"close":336,"change":525,"percent_change":525,"volume":972,"transactions":9,"vwap":336},"2026-03-23",1.901,2400,{"date":974,"open":598,"high":598,"low":336,"close":336,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":336},"2026-03-20",-0.024,-1.25,11100,{"date":979,"open":480,"high":480,"low":598,"close":980,"change":981,"percent_change":982,"volume":847,"transactions":9,"vwap":980},"2026-03-19",1.914,-0.006,-0.31,{"date":984,"open":320,"high":985,"low":320,"close":320,"change":525,"percent_change":525,"volume":986,"transactions":9,"vwap":320},"2026-03-18",1.942,4100,{"date":988,"open":17,"high":450,"low":320,"close":320,"change":525,"percent_change":525,"volume":989,"transactions":9,"vwap":320},"2026-03-17",5100,{"date":991,"open":598,"high":334,"low":598,"close":320,"change":235,"percent_change":992,"volume":993,"transactions":9,"vwap":320},"2026-03-16",1.05,5500,{"date":995,"open":598,"high":334,"low":403,"close":403,"change":525,"percent_change":525,"volume":996,"transactions":9,"vwap":403},"2026-03-13",14900,{"date":998,"open":403,"high":980,"low":336,"close":403,"change":525,"percent_change":525,"volume":999,"transactions":9,"vwap":403},"2026-03-12",8900,{"date":1001,"open":403,"high":980,"low":403,"close":403,"change":525,"percent_change":525,"volume":876,"transactions":9,"vwap":403},"2026-03-11",{"date":1003,"open":598,"high":17,"low":403,"close":403,"change":112,"percent_change":729,"volume":1004,"transactions":9,"vwap":403},"2026-03-10",16400,{"date":1006,"open":17,"high":17,"low":403,"close":598,"change":227,"percent_change":1007,"volume":1008,"transactions":9,"vwap":598},"2026-03-09",-1.04,9900,{"date":1010,"open":971,"high":185,"low":403,"close":17,"change":532,"percent_change":593,"volume":1011,"transactions":9,"vwap":17},"2026-03-06",6600,{"date":1013,"open":965,"high":320,"low":965,"close":320,"change":525,"percent_change":525,"volume":1014,"transactions":9,"vwap":320},"2026-03-05",4400,{"date":1016,"open":185,"high":185,"low":1017,"close":320,"change":532,"percent_change":593,"volume":174,"transactions":9,"vwap":320},"2026-03-04",1.907,{"date":1019,"open":216,"high":17,"low":403,"close":598,"change":227,"percent_change":1007,"volume":1020,"transactions":9,"vwap":598},"2026-03-03",6900,{"date":1022,"open":598,"high":673,"low":598,"close":17,"change":235,"percent_change":992,"volume":1023,"transactions":9,"vwap":17},"2026-03-02",24100,{"date":1025,"open":1026,"high":334,"low":598,"close":598,"change":525,"percent_change":525,"volume":1027,"transactions":9,"vwap":598},"2026-02-27",1.924,3600,{"date":1029,"open":335,"high":335,"low":598,"close":598,"change":525,"percent_change":525,"volume":1030,"transactions":9,"vwap":598},"2026-02-26",3400,{"date":1032,"open":17,"high":1033,"low":598,"close":598,"change":525,"percent_change":525,"volume":1034,"transactions":9,"vwap":598},"2026-02-25",1.935,4800,{"date":1036,"open":204,"high":204,"low":598,"close":598,"change":227,"percent_change":1007,"volume":935,"transactions":9,"vwap":598},"2026-02-24",{"date":1038,"open":335,"high":625,"low":17,"close":17,"change":295,"percent_change":742,"volume":1039,"transactions":9,"vwap":17},"2026-02-23",30100,{"date":1041,"open":185,"high":195,"low":185,"close":458,"change":532,"percent_change":1042,"volume":905,"transactions":9,"vwap":458},"2026-02-20",0.51,{"date":1044,"open":334,"high":1045,"low":17,"close":204,"change":311,"percent_change":1046,"volume":1047,"transactions":9,"vwap":204},"2026-02-19",2.077,-0.76,27400,{"date":1049,"open":320,"high":205,"low":320,"close":750,"change":206,"percent_change":1050,"volume":962,"transactions":9,"vwap":750},"2026-02-18",2.33,{"date":1052,"open":187,"high":195,"low":187,"close":17,"change":342,"percent_change":1053,"volume":1054,"transactions":9,"vwap":17},"2026-02-17",2.12,54300,{"date":1056,"open":309,"high":598,"low":309,"close":336,"change":532,"percent_change":967,"volume":1057,"transactions":9,"vwap":336},"2026-02-13",10000,{"date":1059,"open":302,"high":17,"low":187,"close":302,"change":235,"percent_change":1060,"volume":1061,"transactions":9,"vwap":302},"2026-02-12",1.08,16200,{"date":1063,"open":216,"high":216,"low":16,"close":16,"change":227,"percent_change":1064,"volume":1065,"transactions":9,"vwap":16},"2026-02-11",-1.06,10700,{"date":1067,"open":16,"high":403,"low":213,"close":302,"change":532,"percent_change":967,"volume":1068,"transactions":9,"vwap":302},"2026-02-10",4900,{"date":1070,"open":268,"high":334,"low":268,"close":187,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":187},"2026-02-09",0.07,3.89,71000,{"date":1075,"open":213,"high":196,"low":213,"close":268,"change":235,"percent_change":1076,"volume":1068,"transactions":9,"vwap":268},"2026-02-06",1.12,{"date":1078,"open":213,"high":519,"low":267,"close":267,"change":112,"percent_change":660,"volume":1079,"transactions":9,"vwap":267},"2026-02-05",12800,{"date":1081,"open":268,"high":196,"low":213,"close":213,"change":112,"percent_change":660,"volume":590,"transactions":9,"vwap":213},"2026-02-04",{"date":1083,"open":213,"high":18,"low":213,"close":268,"change":235,"percent_change":1076,"volume":1084,"transactions":9,"vwap":268},"2026-02-03",5900,{"date":1086,"open":226,"high":268,"low":226,"close":267,"change":271,"percent_change":224,"volume":850,"transactions":9,"vwap":267},"2026-02-02",{"date":1088,"open":270,"high":268,"low":224,"close":259,"change":112,"percent_change":1089,"volume":1090,"transactions":9,"vwap":259},"2026-01-30",-0.57,56700,{"date":1092,"open":234,"high":1093,"low":234,"close":234,"change":525,"percent_change":525,"volume":1094,"transactions":9,"vwap":234},"2026-01-29",1.799,16500,{"date":1096,"open":1097,"high":267,"low":1097,"close":234,"change":227,"percent_change":1098,"volume":640,"transactions":9,"vwap":234},"2026-01-28",1.755,-1.12,{"date":1100,"open":267,"high":213,"low":267,"close":267,"change":525,"percent_change":525,"volume":1101,"transactions":9,"vwap":267},"2026-01-27",8200,{"date":1103,"open":225,"high":225,"low":267,"close":267,"change":227,"percent_change":1104,"volume":1105,"transactions":9,"vwap":267},"2026-01-26",-1.11,10200,{"date":1107,"open":225,"high":196,"low":268,"close":268,"change":112,"percent_change":664,"volume":1108,"transactions":9,"vwap":268},"2026-01-23",22800,{"date":1110,"open":213,"high":294,"low":1111,"close":225,"change":107,"percent_change":1112,"volume":770,"transactions":9,"vwap":225},"2026-01-22",1.785,3.43,{"date":1114,"open":196,"high":357,"low":259,"close":259,"change":243,"percent_change":1115,"volume":1116,"transactions":9,"vwap":259},"2026-01-21",-4.89,33800,{"date":1118,"open":294,"high":318,"low":196,"close":294,"change":112,"percent_change":647,"volume":1119,"transactions":9,"vwap":294},"2026-01-20",32000,{"date":1121,"open":16,"high":187,"low":364,"close":364,"change":198,"percent_change":1122,"volume":1123,"transactions":9,"vwap":364},"2026-01-16",-0.27,28700,{"date":1125,"open":364,"high":187,"low":1126,"close":318,"change":319,"percent_change":320,"volume":1127,"transactions":9,"vwap":318},"2026-01-15",1.844,16000,{"date":1129,"open":18,"high":187,"low":196,"close":196,"change":227,"percent_change":1130,"volume":950,"transactions":9,"vwap":196},"2026-01-14",-1.09,{"date":1132,"open":364,"high":16,"low":294,"close":294,"change":525,"percent_change":525,"volume":1133,"transactions":9,"vwap":294},"2026-01-13",9500,{"date":1135,"open":196,"high":187,"low":196,"close":294,"change":112,"percent_change":647,"volume":1136,"transactions":9,"vwap":294},"2026-01-12",21000,{"date":1138,"open":187,"high":187,"low":294,"close":364,"change":532,"percent_change":651,"volume":847,"transactions":9,"vwap":364},"2026-01-09",{"date":1140,"open":18,"high":336,"low":18,"close":294,"change":271,"percent_change":1141,"volume":962,"transactions":9,"vwap":294},"2026-01-08",1.66,{"date":1143,"open":187,"high":310,"low":268,"close":225,"change":405,"percent_change":1144,"volume":1145,"transactions":9,"vwap":225},"2026-01-07",-2.69,45700,{"date":1147,"open":914,"high":598,"low":196,"close":16,"change":342,"percent_change":683,"volume":1148,"transactions":9,"vwap":16},"2026-01-06",21500,{"date":1150,"open":16,"high":302,"low":196,"close":196,"change":260,"percent_change":1151,"volume":1152,"transactions":9,"vwap":196},"2026-01-05",-1.62,29600,{"date":1154,"open":18,"high":326,"low":268,"close":364,"change":371,"percent_change":1155,"volume":1156,"transactions":9,"vwap":364},"2026-01-02",2.78,38200,{"date":1158,"open":336,"high":1159,"low":259,"close":268,"change":243,"percent_change":1160,"volume":1161,"transactions":9,"vwap":268},"2025-12-31",1.912,-4.76,99400,{"date":1163,"open":364,"high":320,"low":364,"close":336,"change":342,"percent_change":632,"volume":1164,"transactions":9,"vwap":336},"2025-12-30",36200,{"date":1166,"open":965,"high":216,"low":364,"close":364,"change":327,"percent_change":791,"volume":1167,"transactions":9,"vwap":364},"2025-12-29",63200,{"date":1169,"open":335,"high":335,"low":587,"close":320,"change":668,"percent_change":1170,"volume":1171,"transactions":9,"vwap":320},"2025-12-26",-3.03,43500,{"date":1173,"open":458,"high":195,"low":458,"close":335,"change":260,"percent_change":1174,"volume":1175,"transactions":9,"vwap":335},"2025-12-24",-1.49,6300,{"date":1177,"open":458,"high":839,"low":458,"close":625,"change":112,"percent_change":1178,"volume":1179,"transactions":9,"vwap":625},"2025-12-23",-0.5,26400,{"date":1181,"open":839,"high":597,"low":195,"close":618,"change":371,"percent_change":766,"volume":1182,"transactions":9,"vwap":618},"2025-12-22",17100,{"date":1184,"open":334,"high":619,"low":334,"close":458,"change":525,"percent_change":525,"volume":1185,"transactions":9,"vwap":458},"2025-12-19",62800,{"date":1187,"open":673,"high":195,"low":204,"close":458,"change":525,"percent_change":525,"volume":1094,"transactions":9,"vwap":458},"2025-12-18",{"date":1189,"open":625,"high":1190,"low":334,"close":458,"change":227,"percent_change":1191,"volume":1192,"transactions":9,"vwap":458},"2025-12-17",2.038,-1.01,35900,{"date":1194,"open":334,"high":597,"low":334,"close":673,"change":271,"percent_change":1195,"volume":1116,"transactions":9,"vwap":673},"2025-12-16",1.53,{"date":1197,"open":334,"high":597,"low":334,"close":204,"change":260,"percent_change":1198,"volume":1199,"transactions":9,"vwap":204},"2025-12-15",-1.51,77500,{"date":1201,"open":597,"high":597,"low":335,"close":673,"change":327,"percent_change":1202,"volume":1203,"transactions":9,"vwap":673},"2025-12-12",-3.4,37700,{"date":1205,"open":839,"high":790,"low":605,"close":597,"change":525,"percent_change":525,"volume":1206,"transactions":9,"vwap":597},"2025-12-11",18600,{"date":1208,"open":839,"high":789,"low":625,"close":597,"change":271,"percent_change":1209,"volume":1210,"transactions":9,"vwap":597},"2025-12-10",1.48,27900,{"date":1212,"open":195,"high":343,"low":195,"close":205,"change":349,"percent_change":159,"volume":1213,"transactions":9,"vwap":205},"2025-12-09",40600,{"date":1215,"open":605,"high":597,"low":673,"close":1216,"change":311,"percent_change":1217,"volume":1127,"transactions":9,"vwap":1216},"2025-12-08",2.015,-0.74,{"date":1219,"open":618,"high":605,"low":625,"close":205,"change":532,"percent_change":1220,"volume":1221,"transactions":9,"vwap":205},"2025-12-05",0.5,10400,{"date":1223,"open":597,"high":795,"low":618,"close":618,"change":327,"percent_change":1224,"volume":1225,"transactions":9,"vwap":618},"2025-12-04",-3.35,20500,{"date":1227,"open":619,"high":1228,"low":625,"close":789,"change":260,"percent_change":1229,"volume":1039,"transactions":9,"vwap":789},"2025-12-03",2.15,-1.42,{"date":1231,"open":632,"high":1232,"low":789,"close":1053,"change":295,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1053},"2025-12-02",2.175,-1.85,14700,{"date":1236,"open":605,"high":1237,"low":618,"close":632,"change":319,"percent_change":1238,"volume":1239,"transactions":9,"vwap":632},"2025-12-01",2.24,1.65,69400,{"date":1241,"open":335,"high":1228,"low":204,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2025-11-28",2.125,0.155,7.87,38100,{"date":1247,"open":336,"high":673,"low":336,"close":458,"change":342,"percent_change":611,"volume":1248,"transactions":9,"vwap":458},"2025-11-26",17700,{"date":1250,"open":403,"high":335,"low":403,"close":17,"change":271,"percent_change":1251,"volume":1252,"transactions":9,"vwap":17},"2025-11-25",1.58,56800,{"date":1254,"open":267,"high":320,"low":270,"close":403,"change":342,"percent_change":1228,"volume":1255,"transactions":9,"vwap":403},"2025-11-24",42600,{"date":1257,"open":196,"high":336,"low":234,"close":16,"change":1258,"percent_change":888,"volume":1259,"transactions":9,"vwap":16},"2025-11-21",0.043,65700,{"date":1261,"open":18,"high":403,"low":268,"close":643,"change":1262,"percent_change":870,"volume":1263,"transactions":9,"vwap":643},"2025-11-20",-0.003,66400,{"date":1265,"open":320,"high":320,"low":196,"close":196,"change":599,"percent_change":1266,"volume":1267,"transactions":9,"vwap":196},"2025-11-19",-5.21,23100,{"date":1269,"open":403,"high":17,"low":196,"close":320,"change":260,"percent_change":562,"volume":1270,"transactions":9,"vwap":320},"2025-11-18",49200,{"date":1272,"open":673,"high":618,"low":187,"close":334,"change":668,"percent_change":679,"volume":1273,"transactions":9,"vwap":334},"2025-11-17",81000,{"date":1275,"open":302,"high":1276,"low":364,"close":625,"change":674,"percent_change":721,"volume":688,"transactions":9,"vwap":625},"2025-11-14",2.109,{"date":1278,"open":832,"high":832,"low":335,"close":789,"change":1122,"percent_change":1279,"volume":1280,"transactions":9,"vwap":789},"2025-11-13",-11.44,661900,{"date":1282,"open":673,"high":1283,"low":310,"close":884,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":884},"2025-11-12",2.56,0.43,22.28,687200,{"date":1288,"open":1289,"high":673,"low":1289,"close":17,"change":260,"percent_change":1290,"volume":1291,"transactions":9,"vwap":17},"2025-11-11",1.917,-1.53,32500,{"date":1293,"open":598,"high":204,"low":708,"close":204,"change":252,"percent_change":1294,"volume":1295,"transactions":9,"vwap":204},"2025-11-10",4.81,26000,{"date":1297,"open":294,"high":302,"low":18,"close":187,"change":342,"percent_change":384,"volume":1298,"transactions":9,"vwap":187},"2025-11-07",11700,{"date":1300,"open":364,"high":971,"low":268,"close":18,"change":668,"percent_change":1301,"volume":1302,"transactions":9,"vwap":18},"2025-11-06",-3.17,39900,{"date":1304,"open":16,"high":403,"low":16,"close":336,"change":532,"percent_change":967,"volume":1305,"transactions":9,"vwap":336},"2025-11-05",23600,{"date":1307,"open":225,"high":403,"low":268,"close":302,"change":107,"percent_change":1308,"volume":1309,"transactions":9,"vwap":302},"2025-11-04",3.3,44900,{"date":1311,"open":673,"high":195,"low":225,"close":196,"change":686,"percent_change":1312,"volume":1313,"transactions":9,"vwap":196},"2025-11-03",-9,73900,{"date":1315,"open":839,"high":1316,"low":195,"close":195,"change":674,"percent_change":1317,"volume":1318,"transactions":9,"vwap":195},"2025-10-31",2.14,-3.85,25000,{"date":1320,"open":611,"high":1228,"low":1321,"close":619,"change":405,"percent_change":1322,"volume":1323,"transactions":9,"vwap":619},"2025-10-30",2.021,-2.35,25600,{"date":1325,"open":1316,"high":1316,"low":611,"close":343,"change":532,"percent_change":1326,"volume":1327,"transactions":9,"vwap":343},"2025-10-29",0.47,24300,{"date":1329,"open":893,"high":794,"low":611,"close":1053,"change":620,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1053},"2025-10-28",-4.93,36700,{"date":1333,"open":616,"high":1334,"low":802,"close":802,"change":112,"percent_change":189,"volume":1335,"transactions":9,"vwap":802},"2025-10-27",2.338,18700,{"date":1337,"open":781,"high":800,"low":790,"close":1237,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1237},"2025-10-24",0.11,5.16,63500,{"date":1342,"open":781,"high":1343,"low":1344,"close":343,"change":668,"percent_change":1345,"volume":774,"transactions":9,"vwap":343},"2025-10-23",2.22,2.107,-2.74,{"date":1347,"open":1237,"high":691,"low":1228,"close":384,"change":668,"percent_change":1348,"volume":1349,"transactions":9,"vwap":384},"2025-10-22",-2.67,50900,{"date":1351,"open":683,"high":617,"low":632,"close":691,"change":252,"percent_change":1352,"volume":1353,"transactions":9,"vwap":691},"2025-10-21",4.17,63800,{"date":1355,"open":632,"high":1356,"low":1053,"close":632,"change":525,"percent_change":525,"volume":1357,"transactions":9,"vwap":632},"2025-10-20",2.31,35100,{"date":1359,"open":683,"high":1360,"low":597,"close":632,"change":668,"percent_change":406,"volume":1357,"transactions":9,"vwap":632},"2025-10-17",2.215,{"date":1362,"open":884,"high":1363,"low":1364,"close":1343,"change":668,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1343},"2025-10-16",2.39,2.182,-2.63,41800,{"date":1368,"open":808,"high":808,"low":683,"close":794,"change":982,"percent_change":1369,"volume":1370,"transactions":9,"vwap":794},"2025-10-15",-11.97,166100,{"date":1372,"open":1283,"high":820,"low":1373,"close":833,"change":371,"percent_change":458,"volume":1374,"transactions":9,"vwap":833},"2025-10-14",2.51,32600,{"date":1376,"open":1377,"high":826,"low":1378,"close":766,"change":342,"percent_change":1379,"volume":1380,"transactions":9,"vwap":766},"2025-10-13",2.5,2.49,1.6,24800,{"date":1382,"open":813,"high":1383,"low":1377,"close":1377,"change":686,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1377},"2025-10-10",2.73,-6.72,86700,{"date":1387,"open":819,"high":1388,"low":808,"close":1389,"change":243,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-10-09",2.77,2.68,-3.25,58600,{"date":1393,"open":1394,"high":1395,"low":372,"close":1388,"change":532,"percent_change":821,"volume":1396,"transactions":9,"vwap":1388},"2025-10-08",2.76,2.89,97100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1394,"change":327,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1394},"2025-10-07",2.82,2.851,2.7,-2.47,74700,{"date":1405,"open":1395,"high":1406,"low":1407,"close":1408,"change":112,"percent_change":1409,"volume":601,"transactions":9,"vwap":1408},"2025-10-06",2.93,2.8,2.83,-0.35,{"date":1411,"open":1155,"high":1412,"low":1413,"close":1414,"change":112,"percent_change":1409,"volume":1415,"transactions":9,"vwap":1414},"2025-10-03",2.942,2.71,2.84,86300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":668,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-10-02",2.86,2.92,2.768,2.85,-2.06,100700,{"date":1425,"open":1406,"high":1426,"low":1418,"close":1427,"change":227,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-10-01",2.99,2.91,-0.68,85500,{"date":1431,"open":1432,"high":1432,"low":1419,"close":1406,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1406},"2025-09-30",3.25,-0.3,-9.29,173300,{"date":1437,"open":1432,"high":1438,"low":1439,"close":1440,"change":692,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-09-29",3.29,2.811,3.23,5.56,302400,{"date":1444,"open":1383,"high":1445,"low":1413,"close":1446,"change":127,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-09-26",3.549,3.06,15.04,442400,{"date":1450,"open":1383,"high":819,"low":813,"close":820,"change":327,"percent_change":1451,"volume":1452,"transactions":9,"vwap":820},"2025-09-25",-2.56,85000,{"date":1454,"open":1389,"high":1455,"low":1456,"close":1383,"change":405,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1383},"2025-09-24",2.879,2.64,-1.8,84300,{"date":1460,"open":1418,"high":1461,"low":1413,"close":1155,"change":757,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1155},"2025-09-23",2.96,-4.47,196500,{"date":1465,"open":81,"high":1466,"low":1421,"close":1427,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1427},"2025-09-22",3.1,-0.19,-6.13,208100,{"date":1471,"open":1472,"high":1308,"low":1466,"close":1466,"change":870,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1466},"2025-09-19",3.19,-4.91,175300,{"date":1476,"open":1466,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-09-18",3.28,3.08,3.26,0.12,3.82,302900,{"date":1484,"open":1485,"high":733,"low":1466,"close":747,"change":674,"percent_change":1486,"volume":1487,"transactions":9,"vwap":747},"2025-09-17",3.11,-2.48,234500,{"date":1489,"open":1490,"high":1491,"low":1485,"close":1492,"change":674,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-09-16",3.35,3.4,3.22,-2.42,250800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1308,"change":827,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1308},"2025-09-15",3.59,3.73,3.17,-8.08,486900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1497,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1497},"2025-09-12",3.7,4.16,3.58,0.19,5.59,1205400,{"date":1511,"open":1440,"high":1512,"low":866,"close":1491,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1491},"2025-09-11",3.88,0.14,4.29,1607600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1479,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1479},"2025-09-10",4.15,4.44,3.02,-0.72,-18.09,1834100,{"date":1525,"open":1526,"high":1527,"low":1512,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-09-09",5.22,5.3,3.98,-1.72,-30.18,3007900,{"date":1533,"open":1534,"high":176,"low":1535,"close":1536,"change":839,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-09-08",5.33,4.68,5.7,56.16,65541700,{"date":1540,"open":1541,"high":1542,"low":826,"close":1543,"change":234,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-09-05",2.955,5.4,3.65,93.12,210694200,{"date":1547,"open":1548,"high":403,"low":1548,"close":336,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":336},"2025-09-04",1.24,0.62,48.82,9143900,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":227,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-09-03",1.29,1.25,1.27,-1.55,38300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1554,"change":599,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1554},"2025-09-02",1.35,1.37,1.28,-7.19,70200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-08-29",1.46,1.49,1.39,-0.125,-8.25,37500,{"date":1575,"open":1576,"high":1577,"low":1569,"close":1578,"change":1579,"percent_change":632,"volume":1580,"transactions":9,"vwap":1578},"2025-08-28",1.52,1.54,1.515,0.032,16900,{"date":1582,"open":1576,"high":1583,"low":1568,"close":1584,"change":1585,"percent_change":1586,"volume":1225,"transactions":9,"vwap":1584},"2025-08-27",1.56,1.483,-0.037,-2.43,{"date":1588,"open":1576,"high":1379,"low":1589,"close":1576,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1576},"2025-08-26",1.47,0.007,0.46,24500,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-08-25",1.59,1.5,1.513,-0.077,-4.84,24400,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1595,"change":342,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1595},"2025-08-22",1.512,1.63,2.58,24700,{"date":1608,"open":1609,"high":1609,"low":1569,"close":1610,"change":709,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-08-21",1.688,1.55,-8.28,52300,{"date":1614,"open":242,"high":242,"low":1615,"close":1616,"change":260,"percent_change":1617,"volume":920,"transactions":9,"vwap":1616},"2025-08-20",1.664,1.69,-1.74,{"date":1619,"open":267,"high":267,"low":285,"close":250,"change":112,"percent_change":1620,"volume":1621,"transactions":9,"vwap":250},"2025-08-19",-0.58,11500,{"date":1623,"open":234,"high":234,"low":242,"close":242,"change":1624,"percent_change":1229,"volume":986,"transactions":9,"vwap":242},"2025-08-18",-0.025,{"date":1626,"open":259,"high":270,"low":259,"close":1097,"change":311,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1097},"2025-08-15",-0.85,5800,{"date":1630,"open":234,"high":196,"low":234,"close":270,"change":599,"percent_change":1631,"volume":1079,"transactions":9,"vwap":270},"2025-08-14",-5.35,{"date":1633,"open":234,"high":336,"low":234,"close":187,"change":371,"percent_change":1634,"volume":1635,"transactions":9,"vwap":187},"2025-08-13",2.75,31300,{"date":1637,"open":268,"high":294,"low":268,"close":196,"change":112,"percent_change":664,"volume":1638,"transactions":9,"vwap":196},"2025-08-12",8400,{"date":1640,"open":267,"high":1641,"low":267,"close":18,"change":235,"percent_change":1642,"volume":999,"transactions":9,"vwap":18},"2025-08-11",1.869,1.1,{"date":1644,"open":196,"high":334,"low":270,"close":225,"change":327,"percent_change":1645,"volume":1646,"transactions":9,"vwap":225},"2025-08-08",-3.72,18800,{"date":1648,"open":268,"high":17,"low":270,"close":302,"change":511,"percent_change":1519,"volume":1649,"transactions":9,"vwap":302},"2025-08-07",62700,{"date":1651,"open":242,"high":587,"low":242,"close":268,"change":107,"percent_change":1652,"volume":1653,"transactions":9,"vwap":268},"2025-08-06",3.45,71800,{"date":1655,"open":250,"high":270,"low":224,"close":226,"change":1656,"percent_change":1657,"volume":876,"transactions":9,"vwap":226},"2025-08-05",0.024,1.4,{"date":1659,"open":242,"high":267,"low":285,"close":1660,"change":981,"percent_change":1409,"volume":1661,"transactions":9,"vwap":1660},"2025-08-04",1.716,4300,{"date":1663,"open":226,"high":1664,"low":1141,"close":1665,"change":1598,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-08-01",1.794,1.722,-4.28,35200,{"date":1669,"open":267,"high":187,"low":267,"close":1093,"change":1670,"percent_change":668,"volume":1234,"transactions":9,"vwap":1093},"2025-07-31",-0.001,{"date":1672,"open":267,"high":336,"low":267,"close":268,"change":311,"percent_change":809,"volume":1673,"transactions":9,"vwap":268},"2025-07-30",30900,{"date":1675,"open":268,"high":364,"low":267,"close":519,"change":311,"percent_change":1676,"volume":1677,"transactions":9,"vwap":519},"2025-07-29",-0.82,38900,{"date":1679,"open":213,"high":565,"low":213,"close":18,"change":405,"percent_change":1680,"volume":1681,"transactions":9,"vwap":18},"2025-07-28",-2.66,19500,{"date":1683,"open":1684,"high":403,"low":225,"close":302,"change":371,"percent_change":1383,"volume":1047,"transactions":9,"vwap":302},"2025-07-25",1.845,{"date":1686,"open":185,"high":334,"low":18,"close":18,"change":620,"percent_change":1687,"volume":1688,"transactions":9,"vwap":18},"2025-07-24",-5.67,99000,{"date":1690,"open":364,"high":185,"low":1691,"close":185,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":185},"2025-07-23",1.814,0.13,7.18,110200,{"date":1696,"open":285,"high":302,"low":285,"close":225,"change":1338,"percent_change":1697,"volume":1698,"transactions":9,"vwap":225},"2025-07-22",6.47,123600,{"date":1700,"open":948,"high":250,"low":948,"close":285,"change":532,"percent_change":1701,"volume":1335,"transactions":9,"vwap":285},"2025-07-21",0.59,{"date":1703,"open":285,"high":242,"low":948,"close":1616,"change":525,"percent_change":525,"volume":1704,"transactions":9,"vwap":1616},"2025-07-18",23200,{"date":1706,"open":948,"high":196,"low":1141,"close":1616,"change":532,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1616},"2025-07-17",0.6,83700,{"date":1710,"open":250,"high":267,"low":1141,"close":948,"change":260,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2025-07-16",{"date":1712,"open":285,"high":224,"low":1141,"close":224,"change":371,"percent_change":1713,"volume":1714,"transactions":9,"vwap":224},"2025-07-15",3.01,26600,{"date":1716,"open":1717,"high":267,"low":1718,"close":1141,"change":371,"percent_change":1485,"volume":1719,"transactions":9,"vwap":1141},"2025-07-14",1.64,1.62,56200,{"date":1721,"open":1379,"high":948,"low":1379,"close":1722,"change":260,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-07-11",1.61,-1.83,17000,{"date":1726,"open":1604,"high":1616,"low":1604,"close":1717,"change":532,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1717},"2025-07-10",0.61,42700,{"date":1730,"open":1718,"high":226,"low":1722,"close":1604,"change":112,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1604},"2025-07-09",-0.61,98300,{"date":1734,"open":1251,"high":948,"low":1735,"close":1717,"change":252,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1717},"2025-07-08",1.521,5.81,100100,{"date":1739,"open":1595,"high":1595,"low":1596,"close":1610,"change":112,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1610},"2025-07-07",-0.64,38600,{"date":1743,"open":1744,"high":1595,"low":1568,"close":1583,"change":235,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1583},"2025-07-03",1.51,1.3,60600,{"date":1748,"open":1749,"high":1750,"low":1195,"close":1577,"change":405,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1577},"2025-07-02",1.57,1.648,-3.14,181400,{"date":1754,"open":1589,"high":610,"low":1570,"close":1595,"change":930,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1595},"2025-07-01",11.19,7602300,{"date":1758,"open":1561,"high":1759,"low":1760,"close":1761,"change":511,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-06-30",1.45,1.311,1.43,5.93,39300,{"date":1765,"open":1657,"high":1766,"low":1767,"close":1561,"change":405,"percent_change":505,"volume":1768,"transactions":9,"vwap":1561},"2025-06-27",1.405,1.32,14800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1657,"change":260,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1657},"2025-06-26",1.432,1.484,1.38,-2.1,22900,{"date":1777,"open":1596,"high":1195,"low":1657,"close":1761,"change":112,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1761},"2025-06-25",-0.69,28800,{"date":1781,"open":1759,"high":1209,"low":1782,"close":1783,"change":235,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-06-24",1.42,1.44,1.41,28200,{"date":1787,"open":82,"high":1722,"low":1788,"close":1782,"change":487,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1782},"2025-06-23",1.295,7.58,121700,{"date":1792,"open":1562,"high":1773,"low":1767,"close":1767,"change":668,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1767},"2025-06-20",-4.35,10300,{"date":1796,"open":1797,"high":1657,"low":1797,"close":1773,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1773},"2025-06-18",1.245,0.166,13.67,123400,{"date":1802,"open":1548,"high":1556,"low":1803,"close":1804,"change":451,"percent_change":1774,"volume":1805,"transactions":9,"vwap":1804},"2025-06-17",1.2,1.214,15200,{"date":1807,"open":1548,"high":1554,"low":278,"close":1548,"change":1808,"percent_change":53,"volume":1621,"transactions":9,"vwap":1548},"2025-06-16",0.006,{"date":1810,"open":1745,"high":1745,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-06-13",1.22,1.234,-0.066,-5.08,5300,{"date":1817,"open":1555,"high":1745,"low":1555,"close":1745,"change":371,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1745},"2025-06-12",4,3700,{"date":1821,"open":1554,"high":1767,"low":1555,"close":1555,"change":295,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1555},"2025-06-11",-3.1,8700,{"date":1825,"open":1563,"high":1826,"low":1827,"close":1554,"change":405,"percent_change":1828,"volume":1079,"transactions":9,"vwap":1554},"2025-06-10",1.36,1.271,-3.73,{"date":1830,"open":1826,"high":1826,"low":1548,"close":82,"change":487,"percent_change":1831,"volume":1127,"transactions":9,"vwap":82},"2025-06-09",8.06,{"date":1833,"open":1834,"high":1563,"low":1548,"close":1548,"change":975,"percent_change":1835,"volume":1815,"transactions":9,"vwap":1548},"2025-06-06",1.26,-1.9,{"date":1837,"open":1563,"high":1838,"low":1834,"close":1839,"change":532,"percent_change":350,"volume":1840,"transactions":9,"vwap":1839},"2025-06-05",1.371,1.264,6500,{"date":1842,"open":1563,"high":1554,"low":1843,"close":1843,"change":405,"percent_change":721,"volume":1844,"transactions":9,"vwap":1843},"2025-06-04",1.254,4200,{"date":1846,"open":1834,"high":82,"low":1834,"close":1847,"change":1848,"percent_change":1657,"volume":1849,"transactions":9,"vwap":1847},"2025-06-03",1.304,0.018,8300,{"date":1851,"open":1834,"high":1767,"low":1811,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-06-02",1.286,0.046,3.71,9100,{"date":1857,"open":1767,"high":1767,"low":1548,"close":1548,"change":327,"percent_change":1858,"volume":1079,"transactions":9,"vwap":1548},"2025-05-30",-5.34,{"date":1860,"open":1826,"high":1826,"low":1861,"close":1861,"change":1862,"percent_change":1428,"volume":1863,"transactions":9,"vwap":1861},"2025-05-29",1.31,-0.009,3200,{"date":1865,"open":1561,"high":1561,"low":1866,"close":1867,"change":1868,"percent_change":497,"volume":730,"transactions":9,"vwap":1867},"2025-05-28",1.308,1.319,0.009,{"date":1870,"open":1556,"high":1871,"low":1872,"close":1861,"change":511,"percent_change":1873,"volume":1823,"transactions":9,"vwap":1861},"2025-05-27",1.335,1.241,6.5,{"date":1875,"open":1554,"high":1554,"low":1811,"close":278,"change":227,"percent_change":379,"volume":1768,"transactions":9,"vwap":278},"2025-05-23",{"date":1877,"open":1556,"high":1861,"low":1555,"close":1555,"change":525,"percent_change":525,"volume":1878,"transactions":9,"vwap":1555},"2025-05-22",35600,{"date":1880,"open":1548,"high":1561,"low":1548,"close":1555,"change":1624,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1555},"2025-05-21",-1.96,37600,{"date":1884,"open":1556,"high":1861,"low":1885,"close":1886,"change":206,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-05-20",1.18,1.275,3.66,37000,{"date":1890,"open":1555,"high":1767,"low":278,"close":278,"change":327,"percent_change":1891,"volume":863,"transactions":9,"vwap":278},"2025-05-19",-5.38,{"date":1893,"open":1561,"high":1784,"low":1556,"close":1745,"change":668,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1745},"2025-05-16",-4.41,48600,{"date":1897,"open":1562,"high":1568,"low":1767,"close":1826,"change":112,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1826},"2025-05-15",-0.73,46300,{"date":1901,"open":1577,"high":1577,"low":1562,"close":1562,"change":709,"percent_change":1902,"volume":718,"transactions":9,"vwap":1562},"2025-05-14",-9.27,{"date":1904,"open":1561,"high":1905,"low":1861,"close":1744,"change":1507,"percent_change":1906,"volume":1728,"transactions":9,"vwap":1744},"2025-05-13",1.529,14.39,{"date":1908,"open":1548,"high":1909,"low":1548,"close":1767,"change":525,"percent_change":525,"volume":1910,"transactions":9,"vwap":1767},"2025-05-12",1.375,22600,{"date":1912,"open":1913,"high":1914,"low":1861,"close":1767,"change":227,"percent_change":1174,"volume":1915,"transactions":9,"vwap":1767},"2025-05-09",1.365,1.409,30800,{"date":1917,"open":1918,"high":82,"low":60,"close":82,"change":1692,"percent_change":1919,"volume":1920,"transactions":9,"vwap":82},"2025-05-08",1.21,10.74,50700,{"date":1922,"open":1923,"high":1918,"low":1923,"close":1918,"change":938,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1918},"2025-05-07",1.17,4.76,5000,{"date":1927,"open":1923,"high":1803,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-05-06",1.155,-0.065,-5.33,11000,{"date":1933,"open":1934,"high":278,"low":1934,"close":1811,"change":511,"percent_change":1935,"volume":876,"transactions":9,"vwap":1811},"2025-05-05",1.179,7.02,{"date":1937,"open":1555,"high":1555,"low":117,"close":1938,"change":953,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-05-02",1.14,-9.52,56300,{"date":1942,"open":1554,"high":1745,"low":1811,"close":1834,"change":227,"percent_change":337,"volume":670,"transactions":9,"vwap":1834},"2025-05-01",{"date":1944,"open":1556,"high":1563,"low":1918,"close":1563,"change":1868,"percent_change":1945,"volume":905,"transactions":9,"vwap":1563},"2025-04-30",0.71,{"date":1947,"open":1861,"high":1861,"low":1556,"close":1827,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1827},"2025-04-29",-0.079,-5.85,4500,{"date":1952,"open":1913,"high":1913,"low":1745,"close":1561,"change":532,"percent_change":1953,"volume":1084,"transactions":9,"vwap":1561},"2025-04-28",0.75,{"date":1955,"open":82,"high":1826,"low":1745,"close":82,"change":227,"percent_change":1956,"volume":1957,"transactions":9,"vwap":82},"2025-04-25",-1.47,8000,{"date":1959,"open":1562,"high":1782,"low":82,"close":1826,"change":319,"percent_change":1456,"volume":1960,"transactions":9,"vwap":1826},"2025-04-24",39700,{"date":1962,"open":1803,"high":1561,"low":1923,"close":1963,"change":1964,"percent_change":1339,"volume":1673,"transactions":9,"vwap":1963},"2025-04-23",1.325,0.065,{"date":180,"open":1803,"high":1966,"low":1967,"close":1834,"change":107,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1834},1.305,1.16,5,373800]