[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTLM":3,"homepage-market-summary":33,"stock-historical-HTLM":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"HTLM","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},"HomesToLife Ltd Ordinary Shares","Nasdaq",null,"Common Stock","HomesToLife Ltd is a home furniture company. The company provides end-to-end logistics solutions covering freight, customs, insurance, and shipping, from factory pick-up in China, Vietnam, and India to last-mile delivery. Its segments include Export Sales, which generates maximum revenue and focuses on business-to-business wholesale of upholstered furniture to retailers and distributors; Leather Trading, which procures raw hides and supplies leather materials for upholstered furniture manufacturing; and Retail, which operates in Singapore and South Korea, selling upholstered furniture and home furnishing products through retail stores and digital platforms. The company operates across Asia Pacific, Europe, and North America.","169",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.4211,0.065,"Irregular",{"close":19,"open":20,"high":21,"low":19,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},1.9,1.94,1.95,1.83,0.07,3.83,14371.085507,81,1.9348,4.19,1.56,113132.82733959664,12.9,491,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":183},365,1000,{"period_high":28,"period_low":29,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},77604,28325638.906824,-54.55,"2025-04-03",[184,185,193,203,213,222,229,236,245,255,262,269,276,284,292,300,307,315,324,332,339,347,353,361,367,374,381,388,396,403,411,419,425,432,439,448,456,464,470,478,486,491,498,504,511,515,520,527,532,537,543,548,553,558,563,569,573,576,582,587,591,595,601,605,610,615,619,623,629,635,639,645,648,654,657,662,666,671,675,678,683,689,693,696,700,704,710,715,719,722,727,733,738,741,743,745,748,750,752,755,759,764,769,771,774,777,780,786,793,796,801,807,810,814,818,822,828,835,838,842,846,853,855,859,864,868,872,877,882,887,891,895,899,904,909,915,922,927,931,936,941,946,953,958,965,970,977,984,992,999,1006,1014,1020,1027,1033,1037,1039,1041,1047,1053,1055,1057,1061,1063,1065,1069,1071,1073,1077,1079,1081,1087,1092,1096,1101,1104,1106,1108,1110,1115,1117,1120,1123,1127,1133,1137,1142,1149,1155,1159,1164,1170,1176,1183,1188,1192,1196,1203,1207,1210,1214,1217,1222,1229,1236,1241,1247,1256,1261,1264,1269,1274,1278,1283,1287,1290,1294,1300,1304,1309,1313,1315,1317,1320,1325,1331,1336,1341,1346,1349,1353,1358,1362,1365,1370,1376,1381,1385,1390,1395,1399,1402,1408,1413,1417,1422,1427,1431,1437,1439,1443,1448,1456,1463,1468,1474,1481,1487,1493,1500,1506,1511,1514,1519,1525,1530,1536,1541,1544,1549,1552,1558,1560,1562,1564,1567,1573,1577,1580,1583,1586,1589,1592,1594,1597,1600,1603,1608,1613,1618,1623,1627,1631,1635,1638,1643,1647,1652,1656,1659,1662,1666,1668,1670,1673,1676,1680,1683,1686,1691,1695,1698,1702,1704,1710,1712,1717,1721,1724,1727,1729,1732,1734,1736,1741,1744,1746,1748,1750,1754,1759,1764,1768,1770,1773,1775,1779,1782,1787,1789,1792,1795,1798,1802,1806,1812,1816,1820,1824,1827,1831,1836,1839,1842,1846,1848,1850,1853,1860,1867,1869,1871,1874,1878,1883],{"date":5,"open":20,"high":21,"low":19,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":187,"high":187,"low":22,"close":22,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.84,-0.06,-3.17,3116.599583,46,1.8394,{"date":194,"open":195,"high":196,"low":187,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.88,2,1.89,-0.0491,-2.53,12204.13386,223,1.9771,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",1.65,2.2499,1.9391,0.1891,10.81,69948.5,886,1.9607,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.81,1.75,-0.03,-1.69,2101.952631,38,1.7981,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":217,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-23",1.78,-1.66,742.218782,40,1.7762,{"date":230,"open":231,"high":231,"low":215,"close":215,"change":217,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-22",1.815,-1.63,657,37,1.8493,{"date":237,"open":238,"high":238,"low":239,"close":187,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-21",1.99,1.82,-0.13,-6.6,2835.499087,45,1.8453,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-18",1.7002,1.97,1.7001,0.19,10.67,16239.990407,111,1.8299,{"date":256,"open":257,"high":258,"low":257,"close":224,"change":115,"percent_change":259,"volume":260,"transactions":227,"vwap":261},"2026-09-15",1.74,1.781,-0.56,1207.364637,1.7501,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":115,"percent_change":259,"volume":267,"transactions":220,"vwap":268},"2026-09-14",1.715,1.8,1.79,4396.710699,1.7444,{"date":270,"open":265,"high":187,"low":265,"close":265,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-11",0.02,1.12,7102.127777,47,1.8152,{"date":277,"open":278,"high":224,"low":278,"close":224,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-10",1.69,0.08,4.71,4665,56,1.7614,{"date":285,"open":205,"high":224,"low":286,"close":287,"change":115,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-08",1.64,1.7,-0.58,6676.279329,61,1.7469,{"date":293,"open":216,"high":216,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-04",1.71,-0.04,-2.29,4415,22,1.744,{"date":301,"open":257,"high":216,"low":257,"close":216,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-03",0.0001,0.01,2491,20,1.7485,{"date":308,"open":278,"high":309,"low":278,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-02",1.7499,-0.0157,-0.89,2509,65,1.7089,{"date":316,"open":286,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-01",1.7656,1.63,-0.0061,-0.34,3422.965714,52,1.666,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-31",1.7717,0.0567,3.31,501.700632,31,1.721,{"date":333,"open":224,"high":224,"low":264,"close":264,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-28",0.0149,0.88,1826.79775,27,1.7649,{"date":340,"open":216,"high":341,"low":287,"close":249,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-27",1.765,-0.0999,-5.55,5037,62,1.7193,{"date":348,"open":265,"high":265,"low":265,"close":265,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-26",0,2760.1223,35,1.7945,{"date":354,"open":355,"high":355,"low":265,"close":265,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-25",1.92,-0.02,-1.1,4030.400156,33,1.8166,{"date":362,"open":22,"high":22,"low":239,"close":239,"change":303,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-20",0.55,755.766283,28,1.8258,{"date":368,"open":224,"high":22,"low":287,"close":215,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-19",-0.1747,-8.8,8500.024692,121,1.7481,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":305,"vwap":380},"2026-08-18",1.9847,0.0947,5.01,222.91,1.9407,{"date":382,"open":196,"high":196,"low":383,"close":197,"change":188,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-14",1.85,-3.08,11262.53169,97,1.8946,{"date":389,"open":196,"high":390,"low":21,"close":21,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-13",2.07,-0.05,-2.5,1734.657812,32,1.9943,{"date":397,"open":398,"high":398,"low":265,"close":196,"change":391,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-12",2.1,-2.44,7694.442122,105,1.975,{"date":404,"open":405,"high":406,"low":20,"close":406,"change":110,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-11",1.96,2.05,3.02,5460,95,1.9777,{"date":412,"open":19,"high":196,"low":413,"close":238,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-10",1.898,0.14,7.57,4549.608092,60,1.9647,{"date":420,"open":22,"high":383,"low":421,"close":383,"change":349,"percent_change":349,"volume":422,"transactions":423,"vwap":424},"2026-08-07",1.805,2916.963542,43,1.8282,{"date":426,"open":383,"high":383,"low":383,"close":383,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-06",-0.0438,-2.31,845,29,1.8574,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":298,"vwap":438},"2026-08-05",1.8938,-0.0062,-0.33,1144,1.8881,{"date":440,"open":441,"high":398,"low":442,"close":19,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-29",2.03,1.8499,0.1,5.56,13162.35365,221,1.9039,{"date":449,"open":450,"high":450,"low":265,"close":265,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-28",1.87,-0.07,-3.74,3900.51029,57,1.8259,{"date":457,"open":22,"high":458,"low":459,"close":450,"change":460,"percent_change":461,"volume":462,"transactions":313,"vwap":463},"2026-07-27",1.9699,1.825,0.05,2.75,8748,1.8414,{"date":465,"open":466,"high":466,"low":239,"close":239,"change":115,"percent_change":467,"volume":468,"transactions":234,"vwap":469},"2026-07-24",1.822,-0.55,1384.090614,1.8232,{"date":471,"open":472,"high":473,"low":22,"close":22,"change":240,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-23",1.98,2.0594,-6.63,17700.392097,235,1.9695,{"date":479,"open":383,"high":480,"low":383,"close":405,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-22",2.025,0.12,6.52,12944.152057,133,1.9255,{"date":487,"open":248,"high":248,"low":224,"close":187,"change":240,"percent_change":241,"volume":488,"transactions":489,"vwap":490},"2026-07-21",24594.813202,91,1.868,{"date":492,"open":238,"high":441,"low":248,"close":248,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-20",-0.045,-2.23,14234.24183,76,1.9993,{"date":499,"open":21,"high":500,"low":355,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":500},"2026-07-17",2.015,0.085,4.4,28200,{"date":505,"open":195,"high":506,"low":195,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-07-16",2.01,1.93,-0.08,-3.98,34000,{"date":512,"open":506,"high":406,"low":506,"close":506,"change":303,"percent_change":513,"volume":514,"transactions":9,"vwap":506},"2026-07-15",0.5,14200,{"date":516,"open":197,"high":506,"low":450,"close":196,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":196},"2026-07-14",0.155,8.4,17200,{"date":521,"open":522,"high":197,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-07-13",1.812,1.845,0.045,2.5,8200,{"date":528,"open":19,"high":20,"low":266,"close":265,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":265},"2026-07-10",-0.11,-5.76,10800,{"date":533,"open":197,"high":534,"low":197,"close":534,"change":217,"percent_change":535,"volume":536,"transactions":9,"vwap":534},"2026-07-09",1.91,-1.55,3100,{"date":538,"open":539,"high":539,"low":19,"close":20,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":20},"2026-07-08",1.995,-0.098,-4.81,7100,{"date":544,"open":196,"high":545,"low":507,"close":546,"change":547,"percent_change":19,"volume":526,"transactions":9,"vwap":546},"2026-07-07",2.08,2.038,0.038,{"date":549,"open":19,"high":550,"low":19,"close":196,"change":23,"percent_change":551,"volume":552,"transactions":9,"vwap":196},"2026-07-06",2.012,3.63,9600,{"date":554,"open":383,"high":555,"low":383,"close":507,"change":460,"percent_change":556,"volume":557,"transactions":9,"vwap":507},"2026-07-02",2.138,2.66,17600,{"date":559,"open":238,"high":238,"low":195,"close":195,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":195},"2026-07-01",-0.1,-5.05,1600,{"date":564,"open":507,"high":565,"low":507,"close":472,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":472},"2026-06-30",2.045,0.04,2.06,13400,{"date":570,"open":195,"high":20,"low":383,"close":20,"change":481,"percent_change":571,"volume":572,"transactions":9,"vwap":20},"2026-06-29",6.59,1100,{"date":574,"open":22,"high":238,"low":239,"close":239,"change":115,"percent_change":467,"volume":575,"transactions":9,"vwap":239},"2026-06-26",3500,{"date":577,"open":534,"high":578,"low":22,"close":22,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":22},"2026-06-25",1.935,-0.15,-7.58,6300,{"date":583,"open":507,"high":196,"low":383,"close":472,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":472},"2026-06-24",0.13,7.03,4300,{"date":588,"open":20,"high":405,"low":383,"close":383,"change":356,"percent_change":589,"volume":590,"transactions":9,"vwap":383},"2026-06-23",-1.07,2400,{"date":592,"open":19,"high":19,"low":22,"close":450,"change":295,"percent_change":593,"volume":594,"transactions":9,"vwap":450},"2026-06-22",-2.09,2300,{"date":596,"open":597,"high":598,"low":597,"close":534,"change":279,"percent_change":599,"volume":600,"transactions":9,"vwap":534},"2026-06-18",1.832,1.922,4.37,3800,{"date":602,"open":355,"high":355,"low":22,"close":22,"change":529,"percent_change":603,"volume":604,"transactions":9,"vwap":22},"2026-06-17",-5.67,5300,{"date":606,"open":607,"high":607,"low":507,"close":20,"change":566,"percent_change":608,"volume":609,"transactions":9,"vwap":20},"2026-06-16",2.14,2.11,5500,{"date":611,"open":612,"high":612,"low":195,"close":19,"change":240,"percent_change":613,"volume":614,"transactions":9,"vwap":19},"2026-06-15",2.02,-6.4,6700,{"date":616,"open":617,"high":617,"low":534,"close":441,"change":566,"percent_change":506,"volume":618,"transactions":9,"vwap":441},"2026-06-12",2.04,4700,{"date":620,"open":21,"high":621,"low":19,"close":238,"change":271,"percent_change":92,"volume":622,"transactions":9,"vwap":238},"2026-06-11",2.09,7700,{"date":624,"open":215,"high":625,"low":215,"close":248,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":248},"2026-06-10",2.15,0.09,4.79,36200,{"date":630,"open":631,"high":506,"low":632,"close":195,"change":529,"percent_change":633,"volume":634,"transactions":9,"vwap":195},"2026-06-09",1.942,1.86,-5.53,9700,{"date":636,"open":21,"high":441,"low":632,"close":238,"change":579,"percent_change":637,"volume":638,"transactions":9,"vwap":238},"2026-06-08",-7.01,9100,{"date":640,"open":238,"high":641,"low":265,"close":607,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":607},"2026-06-05",2.28,0.26,13.83,72800,{"date":646,"open":405,"high":248,"low":195,"close":195,"change":493,"percent_change":647,"volume":586,"transactions":9,"vwap":195},"2026-06-04",-2.34,{"date":649,"open":405,"high":196,"low":632,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-03",1.925,0.025,1.32,3200,{"date":655,"open":632,"high":248,"low":632,"close":19,"change":566,"percent_change":625,"volume":656,"transactions":9,"vwap":19},"2026-06-02",4900,{"date":658,"open":19,"high":405,"low":265,"close":632,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":632},"2026-06-01",-0.14,-7,5000,{"date":663,"open":238,"high":196,"low":239,"close":196,"change":664,"percent_change":665,"volume":581,"transactions":9,"vwap":196},"2026-05-29",0.18,9.89,{"date":667,"open":668,"high":507,"low":668,"close":239,"change":295,"percent_change":669,"volume":670,"transactions":9,"vwap":239},"2026-05-28",1.73,-2.15,4000,{"date":672,"open":632,"high":632,"low":265,"close":632,"change":23,"percent_change":673,"volume":674,"transactions":9,"vwap":632},"2026-05-27",3.91,1700,{"date":676,"open":257,"high":239,"low":257,"close":266,"change":23,"percent_change":677,"volume":594,"transactions":9,"vwap":266},"2026-05-26",4.07,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":295,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-05-22",1.72,-2.27,600,{"date":684,"open":195,"high":685,"low":680,"close":686,"change":356,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-05-21",2.2,1.76,-1.12,8500,{"date":690,"open":224,"high":224,"low":224,"close":224,"change":566,"percent_change":691,"volume":692,"transactions":9,"vwap":224},"2026-05-20",2.3,800,{"date":694,"open":257,"high":239,"low":680,"close":257,"change":271,"percent_change":695,"volume":536,"transactions":9,"vwap":257},"2026-05-19",1.16,{"date":697,"open":632,"high":632,"low":680,"close":680,"change":356,"percent_change":698,"volume":699,"transactions":9,"vwap":680},"2026-05-18",-1.15,2000,{"date":701,"open":680,"high":421,"low":680,"close":257,"change":702,"percent_change":703,"volume":674,"transactions":9,"vwap":257},"2026-05-15",-0.028,-1.58,{"date":705,"open":294,"high":706,"low":294,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-05-14",1.768,0.078,4.62,2500,{"date":711,"open":265,"high":632,"low":712,"close":278,"change":356,"percent_change":713,"volume":714,"transactions":9,"vwap":278},"2026-05-13",1.68,-1.17,3300,{"date":716,"open":680,"high":680,"low":294,"close":294,"change":508,"percent_change":717,"volume":718,"transactions":9,"vwap":294},"2026-05-12",-4.47,1300,{"date":720,"open":265,"high":195,"low":266,"close":266,"change":721,"percent_change":287,"volume":714,"transactions":9,"vwap":266},"2026-05-11",0.03,{"date":723,"open":686,"high":686,"low":686,"close":686,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":686},"2026-05-08",-0.075,-4.09,1500,{"date":728,"open":299,"high":632,"low":299,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-05-07",1.835,0.075,4.26,1800,{"date":734,"open":278,"high":686,"low":735,"close":686,"change":110,"percent_change":736,"volume":737,"transactions":9,"vwap":686},"2026-05-06",1.642,3.53,6000,{"date":739,"open":224,"high":239,"low":287,"close":287,"change":188,"percent_change":740,"volume":600,"transactions":9,"vwap":287},"2026-05-05",-3.41,{"date":742,"open":29,"high":686,"low":29,"close":686,"change":356,"percent_change":687,"volume":638,"transactions":9,"vwap":686},"2026-05-04",{"date":744,"open":224,"high":224,"low":224,"close":224,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":224},"2026-05-01",{"date":746,"open":195,"high":195,"low":224,"close":224,"change":529,"percent_change":747,"volume":594,"transactions":9,"vwap":224},"2026-04-30",-5.82,{"date":749,"open":197,"high":197,"low":197,"close":197,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":197},"2026-04-29",{"date":751,"open":197,"high":197,"low":197,"close":197,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":197},"2026-04-28",{"date":753,"open":197,"high":197,"low":197,"close":197,"change":303,"percent_change":754,"volume":692,"transactions":9,"vwap":197},"2026-04-27",0.53,{"date":756,"open":195,"high":195,"low":195,"close":195,"change":508,"percent_change":757,"volume":758,"transactions":9,"vwap":195},"2026-04-24",-4.08,500,{"date":760,"open":21,"high":405,"low":21,"close":405,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":405},"2026-04-23",0.11,5.95,5100,{"date":765,"open":383,"high":766,"low":265,"close":383,"change":579,"percent_change":767,"volume":768,"transactions":9,"vwap":383},"2026-04-22",1.964,-7.5,7000,{"date":770,"open":196,"high":196,"low":196,"close":196,"change":349,"percent_change":349,"volume":177,"transactions":9,"vwap":196},"2026-04-21",{"date":772,"open":617,"high":617,"low":20,"close":196,"change":356,"percent_change":773,"volume":586,"transactions":9,"vwap":196},"2026-04-20",-0.99,{"date":775,"open":390,"high":545,"low":21,"close":612,"change":566,"percent_change":612,"volume":776,"transactions":9,"vwap":612},"2026-04-17",12000,{"date":778,"open":196,"high":398,"low":20,"close":472,"change":721,"percent_change":779,"volume":653,"transactions":9,"vwap":472},"2026-04-16",1.54,{"date":781,"open":187,"high":691,"low":782,"close":21,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":21},"2026-04-15",1.696,0.102,5.52,24300,{"date":787,"open":196,"high":196,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-04-14",1.783,1.848,0.058,3.24,4600,{"date":794,"open":265,"high":265,"low":278,"close":266,"change":626,"percent_change":795,"volume":792,"transactions":9,"vwap":266},"2026-04-13",5.29,{"date":797,"open":798,"high":632,"low":286,"close":287,"change":566,"percent_change":799,"volume":800,"transactions":9,"vwap":287},"2026-04-10",1.66,2.41,12300,{"date":802,"open":803,"high":798,"low":804,"close":798,"change":271,"percent_change":805,"volume":806,"transactions":9,"vwap":798},"2026-04-09",1.61,1.6,1.22,12700,{"date":808,"open":798,"high":809,"low":286,"close":286,"change":566,"percent_change":525,"volume":699,"transactions":9,"vwap":286},"2026-04-08",1.67,{"date":811,"open":318,"high":205,"low":804,"close":804,"change":812,"percent_change":813,"volume":600,"transactions":9,"vwap":804},"2026-04-07",-0.09,-5.33,{"date":815,"open":287,"high":816,"low":817,"close":278,"change":349,"percent_change":349,"volume":531,"transactions":9,"vwap":278},"2026-04-06",1.862,1.632,{"date":819,"open":668,"high":383,"low":318,"close":278,"change":659,"percent_change":820,"volume":821,"transactions":9,"vwap":278},"2026-04-02",-7.65,13600,{"date":823,"open":196,"high":824,"low":286,"close":22,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":22},"2026-04-01",2.13,0.096,5.54,28900,{"date":829,"open":830,"high":238,"low":286,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-03-31",1.77,1.734,-0.046,-2.58,21100,{"date":836,"open":266,"high":266,"low":216,"close":224,"change":115,"percent_change":259,"volume":837,"transactions":9,"vwap":224},"2026-03-30",7300,{"date":839,"open":187,"high":187,"low":224,"close":266,"change":295,"percent_change":840,"volume":841,"transactions":9,"vwap":266},"2026-03-27",-2.19,14800,{"date":843,"open":844,"high":450,"low":845,"close":22,"change":349,"percent_change":349,"volume":674,"transactions":9,"vwap":22},"2026-03-26",1.864,1.821,{"date":847,"open":848,"high":849,"low":239,"close":22,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":22},"2026-03-25",1.831,1.955,-0.12,-6.15,6100,{"date":854,"open":187,"high":248,"low":22,"close":21,"change":349,"percent_change":349,"volume":656,"transactions":9,"vwap":21},"2026-03-24",{"date":856,"open":21,"high":472,"low":632,"close":21,"change":217,"percent_change":857,"volume":858,"transactions":9,"vwap":21},"2026-03-23",-1.52,7400,{"date":860,"open":187,"high":480,"low":861,"close":472,"change":460,"percent_change":862,"volume":863,"transactions":9,"vwap":472},"2026-03-20",1.826,2.59,17300,{"date":865,"open":20,"high":20,"low":632,"close":507,"change":303,"percent_change":866,"volume":867,"transactions":9,"vwap":507},"2026-03-19",0.52,3000,{"date":869,"open":197,"high":472,"low":632,"close":355,"change":217,"percent_change":870,"volume":871,"transactions":9,"vwap":355},"2026-03-18",-1.54,4100,{"date":873,"open":874,"high":480,"low":874,"close":21,"change":460,"percent_change":875,"volume":876,"transactions":9,"vwap":21},"2026-03-17",1.905,2.63,7900,{"date":878,"open":248,"high":879,"low":19,"close":19,"change":812,"percent_change":880,"volume":881,"transactions":9,"vwap":19},"2026-03-16",1.991,-4.52,11400,{"date":883,"open":545,"high":545,"low":884,"close":238,"change":529,"percent_change":885,"volume":886,"transactions":9,"vwap":238},"2026-03-13",1.903,-5.24,23500,{"date":888,"open":405,"high":398,"low":355,"close":398,"change":443,"percent_change":889,"volume":890,"transactions":9,"vwap":398},"2026-03-12",5,20200,{"date":892,"open":196,"high":612,"low":21,"close":196,"change":295,"percent_change":893,"volume":894,"transactions":9,"vwap":196},"2026-03-11",-1.96,24900,{"date":896,"open":612,"high":545,"low":534,"close":617,"change":279,"percent_change":897,"volume":898,"transactions":9,"vwap":617},"2026-03-10",4.08,20600,{"date":900,"open":196,"high":901,"low":405,"close":405,"change":391,"percent_change":902,"volume":903,"transactions":9,"vwap":405},"2026-03-09",2.157,-2.49,8700,{"date":905,"open":545,"high":906,"low":196,"close":506,"change":560,"percent_change":907,"volume":908,"transactions":9,"vwap":506},"2026-03-06",2.25,-4.74,36300,{"date":910,"open":911,"high":912,"low":196,"close":608,"change":529,"percent_change":913,"volume":914,"transactions":9,"vwap":608},"2026-03-05",2.166,2.26,-4.95,19700,{"date":916,"open":238,"high":917,"low":405,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-03-04",2.24,2.22,0.23,11.56,34100,{"date":923,"open":197,"high":924,"low":450,"close":238,"change":626,"percent_change":925,"volume":926,"transactions":9,"vwap":238},"2026-03-03",2.16,4.74,83700,{"date":928,"open":383,"high":406,"low":215,"close":19,"change":560,"percent_change":929,"volume":930,"transactions":9,"vwap":19},"2026-03-02",-5,47800,{"date":932,"open":196,"high":933,"low":21,"close":196,"change":508,"percent_change":934,"volume":935,"transactions":9,"vwap":196},"2026-02-27",2.023,-3.85,41600,{"date":937,"open":238,"high":938,"low":21,"close":545,"change":271,"percent_change":939,"volume":940,"transactions":9,"vwap":545},"2026-02-26",2.195,0.97,55600,{"date":942,"open":545,"high":943,"low":196,"close":567,"change":391,"percent_change":944,"volume":945,"transactions":9,"vwap":567},"2026-02-25",2.17,-2.37,73800,{"date":947,"open":948,"high":949,"low":506,"close":608,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":608},"2026-02-24",2.23,2.399,-0.18,-7.86,180000,{"date":954,"open":917,"high":955,"low":19,"close":956,"change":271,"percent_change":335,"volume":957,"transactions":9,"vwap":956},"2026-02-23",2.38,2.29,341600,{"date":959,"open":383,"high":960,"low":383,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-02-20",3.45,2.27,0.44,24.04,18509100,{"date":966,"open":472,"high":238,"low":265,"close":22,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":22},"2026-02-19",-0.17,-8.5,37200,{"date":971,"open":972,"high":972,"low":973,"close":196,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":196},"2026-02-18",2.18,1.914,-0.16,-7.41,30800,{"date":978,"open":979,"high":979,"low":980,"close":924,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":924},"2026-02-17",2.48,2.089,-0.35,-13.94,27800,{"date":985,"open":461,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-02-13",3,2.35,2.51,-0.43,-14.63,69800,{"date":993,"open":84,"high":84,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-02-12",2.76,2.94,0.035,1.2,182500,{"date":1000,"open":1001,"high":28,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-02-11",2.37,2.905,0.785,37.03,5141000,{"date":1007,"open":1008,"high":1009,"low":608,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-02-10",2.34,2.39,2.12,-0.28,-11.67,14500,{"date":1015,"open":1009,"high":1016,"low":1009,"close":1017,"change":1018,"percent_change":1019,"volume":858,"transactions":9,"vwap":1017},"2026-02-09",2.8,2.4,-0.184,-7.12,{"date":1021,"open":525,"high":1022,"low":525,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-02-06",2.71,2.584,0.084,3.36,5800,{"date":1028,"open":1029,"high":1030,"low":691,"close":525,"change":1031,"percent_change":1032,"volume":586,"transactions":9,"vwap":525},"2026-02-05",2.77,2.91,0.15,6.38,{"date":1034,"open":1035,"high":1035,"low":987,"close":987,"change":974,"percent_change":1036,"volume":682,"transactions":9,"vwap":987},"2026-02-04",2.52,-6.37,{"date":1038,"open":988,"high":988,"low":988,"close":988,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":988},"2026-02-03",{"date":1040,"open":988,"high":988,"low":988,"close":988,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":988},"2026-02-02",{"date":1042,"open":1043,"high":862,"low":988,"close":988,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":988},"2026-01-30",2.57,-0.38,-13.15,2700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":56,"percent_change":1052,"volume":575,"transactions":9,"vwap":1050},"2026-01-29",2.74,2.89,2.43,20.42,{"date":1054,"open":1017,"high":1017,"low":1017,"close":1017,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1017},"2026-01-28",{"date":1056,"open":1017,"high":1017,"low":1017,"close":1017,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1017},"2026-01-27",{"date":1058,"open":1017,"high":1017,"low":1017,"close":1017,"change":850,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1017},"2026-01-26",-4.76,100,{"date":1062,"open":1035,"high":1035,"low":1035,"close":1035,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1035},"2026-01-23",{"date":1064,"open":1035,"high":1035,"low":1035,"close":1035,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1035},"2026-01-22",{"date":1066,"open":1035,"high":1035,"low":1035,"close":1035,"change":271,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1035},"2026-01-21",0.8,200,{"date":1070,"open":525,"high":525,"low":525,"close":525,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":525},"2026-01-20",{"date":1072,"open":525,"high":525,"low":525,"close":525,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":525},"2026-01-16",{"date":1074,"open":461,"high":1075,"low":1051,"close":525,"change":356,"percent_change":1076,"volume":670,"transactions":9,"vwap":525},"2026-01-15",2.78,-0.79,{"date":1078,"open":1035,"high":1035,"low":1035,"close":1035,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1035},"2026-01-14",{"date":1080,"open":1035,"high":1035,"low":1035,"close":1035,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1035},"2026-01-13",{"date":1082,"open":1083,"high":1084,"low":1035,"close":1035,"change":1085,"percent_change":1086,"volume":600,"transactions":9,"vwap":1035},"2026-01-12",2.58,2.6,-0.26,-9.35,{"date":1088,"open":1075,"high":1075,"low":1075,"close":1075,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1075},"2026-01-09",0.28,11.2,900,{"date":1093,"open":1094,"high":1094,"low":525,"close":525,"change":391,"percent_change":893,"volume":1095,"transactions":9,"vwap":525},"2026-01-08",2.55,700,{"date":1097,"open":1098,"high":1098,"low":1094,"close":1094,"change":584,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1094},"2026-01-07",2.56,5.37,300,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1103},"2026-01-06",2.42,{"date":1105,"open":1103,"high":1103,"low":1103,"close":1103,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1103},"2026-01-05",{"date":1107,"open":1103,"high":1103,"low":1103,"close":1103,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1103},"2026-01-02",{"date":1109,"open":1103,"high":1103,"low":1103,"close":1103,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1103},"2025-12-31",{"date":1111,"open":525,"high":988,"low":1112,"close":1103,"change":812,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1103},"2025-12-30",2.321,-3.59,5200,{"date":1116,"open":988,"high":988,"low":988,"close":988,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":988},"2025-12-29",{"date":1118,"open":1017,"high":1035,"low":1009,"close":988,"change":761,"percent_change":1119,"volume":562,"transactions":9,"vwap":988},"2025-12-26",4.58,{"date":1121,"open":799,"high":525,"low":956,"close":1017,"change":850,"percent_change":1059,"volume":1122,"transactions":9,"vwap":1017},"2025-12-24",9900,{"date":1124,"open":1035,"high":1125,"low":799,"close":1035,"change":1085,"percent_change":1086,"volume":1126,"transactions":9,"vwap":1035},"2025-12-23",2.771,36400,{"date":1128,"open":862,"high":1129,"low":1130,"close":1075,"change":250,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1075},"2025-12-22",2.79,2.485,7.34,12600,{"date":1134,"open":1135,"high":1135,"low":862,"close":862,"change":1044,"percent_change":1136,"volume":519,"transactions":9,"vwap":862},"2025-12-19",2.85,-12.79,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":585,"volume":1141,"transactions":9,"vwap":1139},"2025-12-18",2.97,0.195,2200,{"date":1143,"open":84,"high":84,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2025-12-17",2.67,2.775,-0.355,-11.34,18400,{"date":1150,"open":1098,"high":1151,"low":1098,"close":1152,"change":150,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2025-12-16",3.14,3.13,13.82,13900,{"date":1156,"open":1016,"high":1135,"low":461,"close":461,"change":391,"percent_change":1157,"volume":1158,"transactions":9,"vwap":461},"2025-12-15",-1.79,31100,{"date":1160,"open":1161,"high":1030,"low":1016,"close":1016,"change":950,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1016},"2025-12-12",2.83,-6.04,18900,{"date":1165,"open":1050,"high":1166,"low":1167,"close":1166,"change":414,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2025-12-11",2.98,2.81,4.93,19600,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":295,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2025-12-10",2.99,2.84,-1.39,40500,{"date":1177,"open":1178,"high":1179,"low":1173,"close":1180,"change":967,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2025-12-09",2.96,3.105,2.88,-5.57,34400,{"date":1184,"open":1180,"high":1185,"low":1173,"close":1186,"change":23,"percent_change":987,"volume":1187,"transactions":9,"vwap":1186},"2025-12-08",3.15,3.05,45700,{"date":1189,"open":995,"high":1190,"low":995,"close":1166,"change":295,"percent_change":1191,"volume":575,"transactions":9,"vwap":1166},"2025-12-05",2.991,-1.32,{"date":1193,"open":995,"high":1185,"low":1194,"close":407,"change":391,"percent_change":232,"volume":1195,"transactions":9,"vwap":407},"2025-12-04",2.93,19900,{"date":1197,"open":995,"high":1198,"low":1199,"close":1200,"change":303,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2025-12-03",3.12,2.9,3.07,0.33,13000,{"date":1204,"open":1135,"high":1205,"low":1173,"close":1205,"change":303,"percent_change":1201,"volume":1206,"transactions":9,"vwap":1205},"2025-12-02",3.06,22000,{"date":1208,"open":1016,"high":1205,"low":1016,"close":1186,"change":1031,"percent_change":1209,"volume":1195,"transactions":9,"vwap":1186},"2025-12-01",5.17,{"date":1211,"open":1212,"high":1212,"low":1199,"close":1199,"change":974,"percent_change":1213,"volume":871,"transactions":9,"vwap":1199},"2025-11-28",3.16,-5.23,{"date":1215,"open":1212,"high":1212,"low":1205,"close":1205,"change":217,"percent_change":1216,"volume":1114,"transactions":9,"vwap":1205},"2025-11-26",-0.97,{"date":1218,"open":1219,"high":1219,"low":1220,"close":84,"change":356,"percent_change":1221,"volume":871,"transactions":9,"vwap":84},"2025-11-25",3.25,3.04,-0.64,{"date":1223,"open":1199,"high":1224,"low":1199,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2025-11-24",3.3,3.11,0.166,5.64,48600,{"date":1230,"open":1231,"high":1225,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2025-11-21",3.035,2.944,-0.186,-5.94,26700,{"date":1237,"open":1238,"high":1151,"low":1238,"close":1152,"change":761,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1152},"2025-11-20",2.86,3.64,38600,{"date":1242,"open":1243,"high":1243,"low":407,"close":407,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":407},"2025-11-19",3.17,-0.2,-6.21,38100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2025-11-18",3.23,3.28,3.03,3.22,0.005,0.16,28800,{"date":1257,"open":1258,"high":91,"low":1205,"close":1259,"change":730,"percent_change":1009,"volume":1260,"transactions":9,"vwap":1259},"2025-11-17",3.1,3.215,21300,{"date":1262,"open":1185,"high":328,"low":407,"close":1151,"change":761,"percent_change":551,"volume":1263,"transactions":9,"vwap":1151},"2025-11-14",44000,{"date":1265,"open":1266,"high":1266,"low":1251,"close":1251,"change":451,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1251},"2025-11-13",3.27,-2.26,22600,{"date":1270,"open":1271,"high":791,"low":1271,"close":1258,"change":443,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1258},"2025-11-12",3.01,3.33,29600,{"date":1275,"open":1220,"high":1151,"low":986,"close":986,"change":1276,"percent_change":1277,"volume":552,"transactions":9,"vwap":986},"2025-11-11",-0.22,-6.83,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1252,"change":659,"percent_change":1282,"volume":536,"transactions":9,"vwap":1252},"2025-11-10",3.26,3.145,-4.17,{"date":1284,"open":1243,"high":1285,"low":1243,"close":1025,"change":626,"percent_change":461,"volume":1286,"transactions":9,"vwap":1025},"2025-11-07",3.433,2900,{"date":1288,"open":1224,"high":1224,"low":1266,"close":1266,"change":349,"percent_change":349,"volume":1289,"transactions":9,"vwap":1266},"2025-11-06",3900,{"date":1291,"open":1292,"high":1292,"low":1266,"close":1266,"change":1031,"percent_change":1293,"volume":575,"transactions":9,"vwap":1266},"2025-11-05",3.38,4.81,{"date":1295,"open":1296,"high":1297,"low":1200,"close":1198,"change":1298,"percent_change":1299,"volume":600,"transactions":9,"vwap":1198},"2025-11-04",3.126,3.18,-0.115,-3.55,{"date":1301,"open":1271,"high":1302,"low":1271,"close":1302,"change":1303,"percent_change":513,"volume":718,"transactions":9,"vwap":1302},"2025-11-03",3.235,0.016,{"date":1305,"open":1252,"high":1252,"low":1306,"close":1307,"change":1308,"percent_change":217,"volume":714,"transactions":9,"vwap":1307},"2025-10-31",3.209,3.219,-0.001,{"date":1310,"open":791,"high":791,"low":1252,"close":1252,"change":566,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1252},"2025-10-30",1.26,3400,{"date":1314,"open":1219,"high":1219,"low":1297,"close":1297,"change":349,"percent_change":349,"volume":575,"transactions":9,"vwap":1297},"2025-10-29",{"date":1316,"open":1259,"high":1219,"low":1297,"close":1297,"change":451,"percent_change":669,"volume":1046,"transactions":9,"vwap":1297},"2025-10-28",{"date":1318,"open":1297,"high":1219,"low":1297,"close":1219,"change":23,"percent_change":685,"volume":1319,"transactions":9,"vwap":1219},"2025-10-27",17500,{"date":1321,"open":791,"high":791,"low":1212,"close":1297,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1297},"2025-10-24",-0.197,-5.83,4500,{"date":1326,"open":1151,"high":1327,"low":1152,"close":1328,"change":1329,"percent_change":1330,"volume":1312,"transactions":9,"vwap":1328},"2025-10-23",3.4,3.377,0.227,7.21,{"date":1332,"open":1333,"high":1333,"low":1185,"close":1185,"change":271,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1185},"2025-10-22",3.284,0.64,2600,{"date":1337,"open":1338,"high":1338,"low":1198,"close":1152,"change":115,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1152},"2025-10-21",3.47,-0.32,19100,{"date":1342,"open":1185,"high":1343,"low":1258,"close":1151,"change":967,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1151},"2025-10-20",3.32,-5.14,15900,{"date":1347,"open":1348,"high":1348,"low":407,"close":328,"change":443,"percent_change":1198,"volume":618,"transactions":9,"vwap":328},"2025-10-17",3.49,{"date":1350,"open":1224,"high":1224,"low":1351,"close":1351,"change":356,"percent_change":1352,"volume":575,"transactions":9,"vwap":1351},"2025-10-16",3.21,-0.62,{"date":1354,"open":1355,"high":1250,"low":1249,"close":1249,"change":1356,"percent_change":1357,"volume":1324,"transactions":9,"vwap":1249},"2025-10-15",3.265,-0.21,-6.1,{"date":1359,"open":1219,"high":1360,"low":1249,"close":1360,"change":584,"percent_change":1361,"volume":858,"transactions":9,"vwap":1360},"2025-10-14",3.44,3.93,{"date":1363,"open":1343,"high":1343,"low":328,"close":328,"change":1364,"percent_change":188,"volume":1312,"transactions":9,"vwap":328},"2025-10-13",-0.002,{"date":1366,"open":1266,"high":1367,"low":1266,"close":1368,"change":1369,"percent_change":773,"volume":575,"transactions":9,"vwap":1368},"2025-10-10",3.367,3.312,-0.033,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":579,"percent_change":1375,"volume":1312,"transactions":9,"vwap":1374},"2025-10-09",3.39,3.34,3.345,-4.29,{"date":1377,"open":1327,"high":1378,"low":1327,"close":1378,"change":1379,"percent_change":1129,"volume":1380,"transactions":9,"vwap":1378},"2025-10-08",3.495,0.095,16200,{"date":1382,"open":1383,"high":1378,"low":328,"close":1327,"change":1384,"percent_change":995,"volume":536,"transactions":9,"vwap":1327},"2025-10-07",3.46,0.097,{"date":1386,"open":91,"high":1383,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":600,"transactions":9,"vwap":1387},"2025-10-06",3.303,-0.097,-2.85,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1327,"change":812,"percent_change":833,"volume":1394,"transactions":9,"vwap":1327},"2025-10-03",3.77,3.2,11100,{"date":1396,"open":1397,"high":1397,"low":1280,"close":1348,"change":721,"percent_change":1398,"volume":714,"transactions":9,"vwap":1348},"2025-10-02",3.7,0.87,{"date":1400,"open":960,"high":1401,"low":1292,"close":1383,"change":110,"percent_change":686,"volume":1289,"transactions":9,"vwap":1383},"2025-10-01",3.5,{"date":1403,"open":1404,"high":1405,"low":1327,"close":1327,"change":1406,"percent_change":1407,"volume":714,"transactions":9,"vwap":1327},"2025-09-30",3.421,3.422,0.199,6.22,{"date":1409,"open":1410,"high":1327,"low":1199,"close":1411,"change":1412,"percent_change":1280,"volume":768,"transactions":9,"vwap":1411},"2025-09-29",3.269,3.201,0.101,{"date":1414,"open":986,"high":1224,"low":461,"close":1258,"change":850,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1258},"2025-09-26",-3.73,8800,{"date":1418,"open":1327,"high":1327,"low":1351,"close":1252,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1252},"2025-09-25",-0.135,-4.02,12100,{"date":1423,"open":1401,"high":1401,"low":1224,"close":1424,"change":1425,"percent_change":1426,"volume":536,"transactions":9,"vwap":1424},"2025-09-24",3.355,-0.085,-2.47,{"date":1428,"open":1343,"high":1360,"low":1224,"close":1360,"change":1429,"percent_change":1430,"volume":586,"transactions":9,"vwap":1360},"2025-09-23",-0.236,-6.42,{"date":1432,"open":1272,"high":1433,"low":1224,"close":1434,"change":1435,"percent_change":1436,"volume":622,"transactions":9,"vwap":1434},"2025-09-22",3.69,3.676,0.176,5.03,{"date":1438,"open":1401,"high":1401,"low":1401,"close":1401,"change":349,"percent_change":349,"volume":1100,"transactions":9,"vwap":1401},"2025-09-19",{"date":1440,"open":960,"high":1441,"low":1224,"close":1401,"change":349,"percent_change":349,"volume":1442,"transactions":9,"vwap":1401},"2025-09-18",3.6,5400,{"date":1444,"open":1445,"high":1445,"low":1292,"close":1401,"change":391,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1401},"2025-09-17",3.76,-1.41,25200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-09-16",3.57,3.787,3.55,-0.24,-6.33,6500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":566,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-09-15",3.742,3.79,3.56,1.07,10700,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":560,"percent_change":1467,"volume":656,"transactions":9,"vwap":1466},"2025-09-12",3.98,3.75,-2.6,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":791,"volume":1289,"transactions":9,"vwap":1472},"2025-09-11",3.52,3.86,3.85,0.121,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":718,"transactions":9,"vwap":1478},"2025-09-10",3.65,3.73,3.729,-0.011,-0.29,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":670,"transactions":9,"vwap":1484},"2025-09-09",3.51,3.74,-0.112,-2.91,{"date":1488,"open":1397,"high":1489,"low":1441,"close":1490,"change":1491,"percent_change":1492,"volume":1026,"transactions":9,"vwap":1490},"2025-09-08",3.88,3.852,0.012,0.31,{"date":1494,"open":1477,"high":1495,"low":1496,"close":1497,"change":391,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-09-05",3.9,3.68,3.84,-1.29,6800,{"date":1501,"open":1495,"high":1495,"low":1502,"close":1503,"change":217,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-09-04",3.739,3.89,-0.77,400,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":115,"percent_change":1510,"volume":682,"transactions":9,"vwap":1509},"2025-09-03",3.904,3.92,-0.25,{"date":1512,"open":1397,"high":1361,"low":1397,"close":1361,"change":217,"percent_change":1513,"volume":1095,"transactions":9,"vwap":1361},"2025-09-02",-0.76,{"date":1515,"open":1516,"high":1517,"low":1433,"close":1517,"change":1254,"percent_change":1518,"volume":536,"transactions":9,"vwap":1517},"2025-08-29",3.81,3.96,4.21,{"date":1520,"open":1497,"high":1497,"low":1521,"close":1522,"change":560,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-08-28",3.78,3.8,-2.56,6200,{"date":1526,"open":1489,"high":1495,"low":1527,"close":1495,"change":1528,"percent_change":1529,"volume":1524,"transactions":9,"vwap":1495},"2025-08-27",3.824,-0.049,-1.24,{"date":1531,"open":1532,"high":1532,"low":1472,"close":1533,"change":1534,"percent_change":1535,"volume":1095,"transactions":9,"vwap":1533},"2025-08-26",3.964,3.949,-0.051,-1.27,{"date":1537,"open":1516,"high":1538,"low":1516,"close":1538,"change":1539,"percent_change":1540,"volume":682,"transactions":9,"vwap":1538},"2025-08-25",4,0.22,5.82,{"date":1542,"open":1543,"high":1543,"low":1521,"close":1521,"change":850,"percent_change":384,"volume":881,"transactions":9,"vwap":1521},"2025-08-22",3.845,{"date":1545,"open":1497,"high":1495,"low":1546,"close":1495,"change":460,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1495},"2025-08-21",3.82,1.3,3700,{"date":1550,"open":1551,"high":1551,"low":1521,"close":1472,"change":349,"percent_change":349,"volume":903,"transactions":9,"vwap":1472},"2025-08-20",3.891,{"date":1553,"open":1554,"high":1517,"low":1555,"close":1472,"change":529,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1472},"2025-08-19",3.959,3.843,-2.78,22500,{"date":1559,"open":1489,"high":1517,"low":1489,"close":1517,"change":23,"percent_change":265,"volume":714,"transactions":9,"vwap":1517},"2025-08-18",{"date":1561,"open":1459,"high":1503,"low":1521,"close":1503,"change":626,"percent_change":1001,"volume":763,"transactions":9,"vwap":1503},"2025-08-15",{"date":1563,"open":1466,"high":1522,"low":1466,"close":1522,"change":271,"percent_change":754,"volume":656,"transactions":9,"vwap":1522},"2025-08-14",{"date":1565,"open":1566,"high":1521,"low":1566,"close":1521,"change":110,"percent_change":803,"volume":871,"transactions":9,"vwap":1521},"2025-08-13",3.72,{"date":1568,"open":1392,"high":1569,"low":1570,"close":1566,"change":579,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1566},"2025-08-12",3.87,3.711,-3.88,5700,{"date":1574,"open":1466,"high":1569,"low":1575,"close":1569,"change":356,"percent_change":1576,"volume":1324,"transactions":9,"vwap":1569},"2025-08-11",3.71,-0.51,{"date":1578,"open":1579,"high":1503,"low":1579,"close":1503,"change":349,"percent_change":349,"volume":594,"transactions":9,"vwap":1503},"2025-08-08",3.805,{"date":1581,"open":1472,"high":1503,"low":1521,"close":1503,"change":566,"percent_change":1582,"volume":1114,"transactions":9,"vwap":1503},"2025-08-07",1.04,{"date":1584,"open":1459,"high":1472,"low":1575,"close":1472,"change":110,"percent_change":1585,"volume":1524,"transactions":9,"vwap":1472},"2025-08-06",1.58,{"date":1587,"open":1588,"high":1588,"low":1566,"close":1459,"change":566,"percent_change":1461,"volume":709,"transactions":9,"vwap":1459},"2025-08-05",3.795,{"date":1590,"open":1503,"high":1495,"low":1466,"close":1466,"change":579,"percent_change":934,"volume":1591,"transactions":9,"vwap":1466},"2025-08-04",14900,{"date":1593,"open":1503,"high":1495,"low":1489,"close":1495,"change":271,"percent_change":866,"volume":536,"transactions":9,"vwap":1495},"2025-08-01",{"date":1595,"open":1459,"high":1489,"low":1459,"close":1489,"change":279,"percent_change":608,"volume":1596,"transactions":9,"vwap":1489},"2025-07-31",16300,{"date":1598,"open":1466,"high":1522,"low":1599,"close":1522,"change":303,"percent_change":642,"volume":714,"transactions":9,"vwap":1522},"2025-07-30",3.747,{"date":1601,"open":1445,"high":1522,"low":1575,"close":1459,"change":303,"percent_change":642,"volume":1602,"transactions":9,"vwap":1459},"2025-07-29",14300,{"date":1604,"open":1470,"high":1605,"low":1470,"close":1521,"change":1254,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1521},"2025-07-28",3.838,4.42,16400,{"date":1609,"open":1401,"high":1445,"low":1360,"close":1610,"change":1611,"percent_change":1168,"volume":1612,"transactions":9,"vwap":1610},"2025-07-25",3.62,0.17,46700,{"date":1614,"open":1615,"high":1546,"low":1615,"close":960,"change":188,"percent_change":1616,"volume":1617,"transactions":9,"vwap":960},"2025-07-24",3.413,-1.71,32200,{"date":1619,"open":1620,"high":1483,"low":1327,"close":1483,"change":356,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1483},"2025-07-23",3.41,-0.57,11700,{"date":1624,"open":1625,"high":1522,"low":960,"close":736,"change":188,"percent_change":1626,"volume":581,"transactions":9,"vwap":736},"2025-07-22",3.699,-1.67,{"date":1628,"open":1441,"high":1441,"low":1629,"close":1630,"change":115,"percent_change":1011,"volume":867,"transactions":9,"vwap":1630},"2025-07-21",3.483,3.59,{"date":1632,"open":1633,"high":1441,"low":1450,"close":1441,"change":721,"percent_change":1634,"volume":1289,"transactions":9,"vwap":1441},"2025-07-18",3.58,0.84,{"date":1636,"open":1441,"high":1441,"low":1460,"close":1450,"change":295,"percent_change":1637,"volume":600,"transactions":9,"vwap":1450},"2025-07-17",-1.11,{"date":1639,"open":1401,"high":1640,"low":1401,"close":1640,"change":1641,"percent_change":1642,"volume":586,"transactions":9,"vwap":1640},"2025-07-16",3.61,0.089,2.53,{"date":1644,"open":1483,"high":1645,"low":1483,"close":1645,"change":1646,"percent_change":1492,"volume":575,"transactions":9,"vwap":1645},"2025-07-15",3.521,0.011,{"date":1648,"open":736,"high":1452,"low":1483,"close":1483,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1483},"2025-07-14",-0.031,-0.88,4400,{"date":1653,"open":1654,"high":1452,"low":1654,"close":1655,"change":1646,"percent_change":1492,"volume":536,"transactions":9,"vwap":1655},"2025-07-11",3.534,3.541,{"date":1657,"open":1401,"high":1658,"low":1401,"close":736,"change":295,"percent_change":687,"volume":594,"transactions":9,"vwap":736},"2025-07-10",3.654,{"date":1660,"open":1661,"high":1661,"low":1460,"close":1450,"change":295,"percent_change":1637,"volume":709,"transactions":9,"vwap":1450},"2025-07-09",3.583,{"date":1663,"open":1664,"high":1640,"low":1664,"close":1640,"change":566,"percent_change":272,"volume":1665,"transactions":9,"vwap":1640},"2025-07-08",3.607,2800,{"date":1667,"open":736,"high":1450,"low":736,"close":1450,"change":115,"percent_change":1011,"volume":1286,"transactions":9,"vwap":1450},"2025-07-07",{"date":1669,"open":1452,"high":1633,"low":1452,"close":1633,"change":115,"percent_change":1011,"volume":653,"transactions":9,"vwap":1633},"2025-07-03",{"date":1671,"open":1401,"high":1441,"low":1401,"close":1630,"change":626,"percent_change":1043,"volume":1672,"transactions":9,"vwap":1630},"2025-07-02",12900,{"date":1674,"open":1675,"high":1675,"low":1401,"close":1401,"change":508,"percent_change":494,"volume":714,"transactions":9,"vwap":1401},"2025-07-01",3.575,{"date":1677,"open":1640,"high":1678,"low":1679,"close":1633,"change":356,"percent_change":259,"volume":732,"transactions":9,"vwap":1633},"2025-06-30",3.67,3.54,{"date":1681,"open":551,"high":551,"low":1441,"close":1441,"change":391,"percent_change":1682,"volume":1141,"transactions":9,"vwap":1441},"2025-06-27",-1.37,{"date":1684,"open":1397,"high":1397,"low":1476,"close":1476,"change":566,"percent_change":1685,"volume":674,"transactions":9,"vwap":1476},"2025-06-26",1.11,{"date":1687,"open":1688,"high":1688,"low":1640,"close":1640,"change":1689,"percent_change":1690,"volume":622,"transactions":9,"vwap":1640},"2025-06-25",3.66,-0.035,-0.96,{"date":1692,"open":1239,"high":1688,"low":1441,"close":1693,"change":16,"percent_change":239,"volume":1694,"transactions":9,"vwap":1693},"2025-06-24",3.645,31600,{"date":1696,"open":1633,"high":1441,"low":1675,"close":1633,"change":217,"percent_change":1697,"volume":670,"transactions":9,"vwap":1633},"2025-06-23",-0.83,{"date":1699,"open":551,"high":1700,"low":1441,"close":1640,"change":451,"percent_change":1701,"volume":1335,"transactions":9,"vwap":1640},"2025-06-20",3.675,-1.9,{"date":1703,"open":1239,"high":1516,"low":1239,"close":1496,"change":707,"percent_change":943,"volume":1046,"transactions":9,"vwap":1496},"2025-06-18",{"date":1705,"open":1706,"high":1239,"low":1633,"close":1707,"change":1708,"percent_change":1709,"volume":526,"transactions":9,"vwap":1707},"2025-06-17",3.635,3.602,-0.068,-1.85,{"date":1711,"open":1477,"high":1477,"low":1678,"close":1678,"change":1253,"percent_change":414,"volume":1335,"transactions":9,"vwap":1678},"2025-06-16",{"date":1713,"open":1714,"high":1714,"low":1476,"close":1715,"change":493,"percent_change":1716,"volume":1141,"transactions":9,"vwap":1715},"2025-06-13",3.721,3.665,-1.21,{"date":1718,"open":1522,"high":1546,"low":1719,"close":1575,"change":303,"percent_change":1720,"volume":542,"transactions":9,"vwap":1575},"2025-06-12",3.632,0.27,{"date":1722,"open":1441,"high":1397,"low":1441,"close":1397,"change":271,"percent_change":1723,"volume":1286,"transactions":9,"vwap":1397},"2025-06-11",0.54,{"date":1725,"open":1433,"high":1397,"low":1496,"close":1496,"change":217,"percent_change":1726,"volume":1335,"transactions":9,"vwap":1496},"2025-06-10",-0.81,{"date":1728,"open":1397,"high":1575,"low":1397,"close":1575,"change":303,"percent_change":1720,"volume":714,"transactions":9,"vwap":1575},"2025-06-09",{"date":1730,"open":1239,"high":1397,"low":551,"close":1397,"change":460,"percent_change":1731,"volume":586,"transactions":9,"vwap":1397},"2025-06-06",1.37,{"date":1733,"open":1706,"high":1476,"low":551,"close":1476,"change":271,"percent_change":363,"volume":653,"transactions":9,"vwap":1476},"2025-06-05",{"date":1735,"open":551,"high":1397,"low":551,"close":551,"change":356,"percent_change":467,"volume":670,"transactions":9,"vwap":551},"2025-06-04",{"date":1737,"open":1738,"high":1476,"low":1738,"close":1476,"change":721,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1476},"2025-06-03",3.582,0.83,3600,{"date":1742,"open":1397,"high":1397,"low":1743,"close":1610,"change":188,"percent_change":232,"volume":1548,"transactions":9,"vwap":1610},"2025-06-02",3.617,{"date":1745,"open":1496,"high":1496,"low":1496,"close":1496,"change":295,"percent_change":76,"volume":653,"transactions":9,"vwap":1496},"2025-05-30",{"date":1747,"open":1496,"high":1566,"low":1496,"close":1566,"change":349,"percent_change":349,"volume":714,"transactions":9,"vwap":1566},"2025-05-29",{"date":1749,"open":1688,"high":1566,"low":1688,"close":1566,"change":626,"percent_change":979,"volume":1122,"transactions":9,"vwap":1566},"2025-05-28",{"date":1751,"open":551,"high":1239,"low":1441,"close":551,"change":1752,"percent_change":1753,"volume":1740,"transactions":9,"vwap":551},"2025-05-27",0.015,0.41,{"date":1755,"open":1239,"high":1239,"low":1441,"close":1756,"change":1757,"percent_change":1758,"volume":600,"transactions":9,"vwap":1756},"2025-05-23",3.615,-0.185,-4.87,{"date":1760,"open":1761,"high":1522,"low":1762,"close":1522,"change":761,"percent_change":1166,"volume":1763,"transactions":9,"vwap":1522},"2025-05-22",3.648,3.565,18500,{"date":1765,"open":1766,"high":1566,"low":1433,"close":1433,"change":850,"percent_change":1767,"volume":586,"transactions":9,"vwap":1433},"2025-05-21",3.708,-3.15,{"date":1769,"open":1397,"high":1516,"low":1719,"close":1516,"change":279,"percent_change":607,"volume":1114,"transactions":9,"vwap":1516},"2025-05-20",{"date":1771,"open":1466,"high":1392,"low":1496,"close":1477,"change":850,"percent_change":1772,"volume":622,"transactions":9,"vwap":1477},"2025-05-19",-3.12,{"date":1774,"open":1392,"high":1472,"low":1466,"close":1472,"change":349,"percent_change":349,"volume":600,"transactions":9,"vwap":1472},"2025-05-16",{"date":1776,"open":1546,"high":1472,"low":1566,"close":1472,"change":721,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1472},"2025-05-15",0.79,4800,{"date":1780,"open":1484,"high":24,"low":1484,"close":1546,"change":23,"percent_change":450,"volume":1781,"transactions":9,"vwap":1546},"2025-05-14",7500,{"date":1783,"open":1397,"high":1784,"low":1688,"close":1466,"change":460,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1466},"2025-05-13",3.95,1.35,206800,{"date":1788,"open":1496,"high":1397,"low":1640,"close":1397,"change":349,"percent_change":349,"volume":670,"transactions":9,"vwap":1397},"2025-05-12",{"date":1790,"open":1477,"high":1477,"low":1679,"close":1397,"change":626,"percent_change":1791,"volume":656,"transactions":9,"vwap":1397},"2025-05-09",2.49,{"date":1793,"open":551,"high":1575,"low":1640,"close":1640,"change":812,"percent_change":1794,"volume":656,"transactions":9,"vwap":1640},"2025-05-08",-2.43,{"date":1796,"open":1441,"high":1797,"low":1441,"close":1397,"change":110,"percent_change":205,"volume":1289,"transactions":9,"vwap":1397},"2025-05-07",3.715,{"date":1799,"open":1239,"high":1484,"low":551,"close":1239,"change":529,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1239},"2025-05-06",-2.93,55100,{"date":1803,"open":1804,"high":1522,"low":551,"close":1466,"change":391,"percent_change":1191,"volume":1805,"transactions":9,"vwap":1466},"2025-05-05",3.727,56100,{"date":1807,"open":1459,"high":1808,"low":1809,"close":1522,"change":1810,"percent_change":1327,"volume":1811,"transactions":9,"vwap":1522},"2025-05-02",3.803,3.659,0.125,31500,{"date":1813,"open":1521,"high":1521,"low":1460,"close":1700,"change":1814,"percent_change":1556,"volume":1815,"transactions":9,"vwap":1700},"2025-05-01",-0.105,29500,{"date":1817,"open":1521,"high":1818,"low":1450,"close":1521,"change":566,"percent_change":1461,"volume":1819,"transactions":9,"vwap":1521},"2025-04-30",3.817,26100,{"date":1821,"open":1495,"high":673,"low":1575,"close":1484,"change":967,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1484},"2025-04-29",-4.35,27700,{"date":1825,"open":1522,"high":673,"low":1522,"close":673,"change":356,"percent_change":1576,"volume":1826,"transactions":9,"vwap":673},"2025-04-28",25600,{"date":1828,"open":1472,"high":1361,"low":1472,"close":1361,"change":1031,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1361},"2025-04-25",3.97,29300,{"date":1832,"open":1521,"high":1833,"low":1834,"close":1521,"change":721,"percent_change":1067,"volume":1835,"transactions":9,"vwap":1521},"2025-04-24",3.909,3.722,30500,{"date":1837,"open":1522,"high":1522,"low":1397,"close":1466,"change":1838,"percent_change":955,"volume":1263,"transactions":9,"vwap":1466},"2025-04-23",0.087,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1841},"2025-04-22",3.663,{"date":1843,"open":1688,"high":1841,"low":1688,"close":1841,"change":1844,"percent_change":1845,"volume":682,"transactions":9,"vwap":1841},"2025-04-21",-0.247,-6.32,{"date":1847,"open":673,"high":673,"low":673,"close":673,"change":481,"percent_change":1243,"volume":572,"transactions":9,"vwap":673},"2025-04-17",{"date":1849,"open":1459,"high":1459,"low":1459,"close":1459,"change":349,"percent_change":349,"volume":349,"transactions":9,"vwap":1459},"2025-04-16",{"date":1851,"open":1459,"high":1459,"low":1459,"close":1459,"change":349,"percent_change":349,"volume":1852,"transactions":9,"vwap":1459},"2025-04-15",26,{"date":1854,"open":24,"high":1855,"low":1856,"close":1459,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1459},"2025-04-14",3.914,3.611,-0.095,-2.45,47900,{"date":1861,"open":1862,"high":1863,"low":1516,"close":1864,"change":1865,"percent_change":1221,"volume":1866,"transactions":9,"vwap":1864},"2025-04-11",3.936,3.99,3.885,-0.025,46800,{"date":1868,"open":673,"high":673,"low":673,"close":673,"change":349,"percent_change":349,"volume":758,"transactions":9,"vwap":673},"2025-04-10",{"date":1870,"open":1569,"high":1538,"low":1569,"close":673,"change":460,"percent_change":1547,"volume":1740,"transactions":9,"vwap":673},"2025-04-09",{"date":1872,"open":1471,"high":1829,"low":1471,"close":1471,"change":812,"percent_change":1873,"volume":1740,"transactions":9,"vwap":1471},"2025-04-08",-2.28,{"date":1875,"open":673,"high":1863,"low":1516,"close":1784,"change":217,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1784},"2025-04-07",-0.75,13100,{"date":1879,"open":897,"high":1880,"low":1489,"close":1465,"change":1244,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1465},"2025-04-04",4.14,-4.78,43800,{"date":182,"open":1538,"high":1884,"low":1538,"close":1884,"change":664,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},4.18,4.5,12400]