[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHT":3,"homepage-market-summary":35,"stock-historical-IHT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IHT","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},"InnSuites Hospitality Trust","NYSE American",null,"REAL ESTATE INVESTMENT TRUSTS","InnSuites Hospitality Trust is a real estate investment trust. It is engaged in the ownership and operation of hotel properties. It owns interests in two hotels, operates and provides management services, and provides trademark license services, for two hotels. The Trust also holds an investment related to clean energy electricity generation technology and manages an option to acquire an investment in an independent boutique hotel reservation and hotel services business.","79","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5152,0.02,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1.32,1.42,1.4251,1.3,1.35,-0.03,-2.22,10327,84,1.3519,1.9,0.94999999,151922.821436672,38.9,10112,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},4.24,199868,72951749.359168,-46.12,"2025-04-22",[187,188,197,205,215,224,231,239,245,252,262,270,279,287,296,302,307,315,322,328,334,341,348,357,365,372,379,386,393,399,408,416,425,434,442,449,460,468,476,486,494,502,510,518,526,535,543,551,558,565,571,578,586,592,599,603,606,611,617,622,626,630,635,639,642,646,651,657,662,665,669,674,678,682,689,693,697,701,704,707,711,715,718,723,726,730,734,738,742,746,750,752,755,758,762,766,771,775,780,784,788,793,797,801,805,809,813,816,819,822,826,829,834,838,842,845,850,853,857,860,864,867,871,874,880,885,890,894,898,902,906,910,914,918,921,924,928,932,935,938,942,945,948,951,955,959,962,965,969,972,976,979,983,987,991,995,998,1002,1006,1009,1012,1015,1017,1020,1023,1026,1030,1034,1038,1041,1044,1047,1050,1054,1058,1062,1065,1069,1073,1075,1078,1081,1085,1089,1092,1095,1098,1100,1104,1108,1111,1113,1117,1121,1125,1127,1129,1131,1133,1136,1139,1142,1145,1149,1153,1157,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1195,1199,1203,1205,1208,1212,1216,1220,1224,1226,1229,1233,1237,1242,1245,1249,1253,1257,1261,1263,1267,1269,1273,1276,1280,1283,1286,1289,1292,1297,1300,1304,1308,1313,1316,1320,1322,1327,1333,1337,1341,1345,1348,1351,1355,1359,1366,1374,1381,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1413,1417,1422,1426,1429,1433,1437,1442,1445,1447,1451,1455,1458,1462,1466,1469,1471,1474,1478,1481,1486,1492,1497,1499,1505,1510,1514,1520,1522,1525,1529,1533,1536,1538,1540,1543,1547,1549,1552,1554,1560,1564,1566,1568,1570,1573,1576,1580,1583,1585,1587,1589,1592,1595,1598,1601,1605,1608,1611,1613,1616,1618,1620,1623,1626,1629,1634,1637,1642,1647,1651,1653,1657,1660,1665,1668,1670,1672,1675,1677,1679,1682,1685,1689,1691,1693,1697,1700,1703],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",1.33,1.4,1.31,0,5425.6176,69,1.341,{"date":198,"open":190,"high":199,"low":20,"close":24,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",1.41,-0.0154,-1.13,21949.3746,135,1.3895,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",1.5119,1.36,1.3654,-0.0096,-0.7,6677.6176,107,1.3905,{"date":216,"open":20,"high":217,"low":20,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",1.406,1.375,-0.025,-1.79,16600.6176,114,1.3451,{"date":225,"open":21,"high":226,"low":191,"close":191,"change":117,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",1.43,-0.71,6289.6176,101,1.4099,{"date":232,"open":226,"high":233,"low":199,"close":199,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",1.53,-0.02,-1.4,10827.668005,233,1.441,{"date":240,"open":208,"high":241,"low":208,"close":226,"change":193,"percent_change":193,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.55,21300.6256,348,1.4348,{"date":246,"open":199,"high":247,"low":199,"close":226,"change":234,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.4796,-1.38,22166.5306,130,1.4425,{"date":253,"open":254,"high":255,"low":191,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.46,1.5299,1.45,0.03,2.11,53453.8886,489,1.4584,{"date":263,"open":264,"high":233,"low":265,"close":21,"change":234,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",1.48,1.4081,-1.39,85577.8181,486,1.4755,{"date":271,"open":190,"high":272,"low":190,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.47,1.44,0.12,9.09,142899.519784,597,1.4184,{"date":280,"open":281,"high":226,"low":282,"close":20,"change":17,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.24,1.23,1.54,254173.2093,815,1.3575,{"date":288,"open":289,"high":290,"low":289,"close":23,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",1.25,1.3294,-0.04,-2.99,20871.2093,203,1.2914,{"date":297,"open":298,"high":87,"low":289,"close":87,"change":193,"percent_change":193,"volume":299,"transactions":300,"vwap":301},"2026-09-14",1.29,6132.2093,106,1.2964,{"date":303,"open":192,"high":87,"low":23,"close":87,"change":193,"percent_change":193,"volume":304,"transactions":305,"vwap":306},"2026-09-11",8078.2093,156,1.3234,{"date":308,"open":24,"high":309,"low":310,"close":87,"change":234,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.355,1.295,-1.47,44355.2093,300,1.3069,{"date":316,"open":24,"high":317,"low":87,"close":208,"change":234,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",1.3718,-1.45,1689.2093,93,1.3549,{"date":323,"open":208,"high":324,"low":190,"close":324,"change":17,"percent_change":272,"volume":325,"transactions":326,"vwap":327},"2026-09-08",1.38,3188.2093,71,1.3559,{"date":329,"open":24,"high":208,"low":330,"close":208,"change":17,"percent_change":331,"volume":332,"transactions":333,"vwap":309},"2026-09-04",1.3483,1.49,1969.2093,64,{"date":335,"open":336,"high":24,"low":192,"close":87,"change":17,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",1.315,1.52,3134.2093,59,1.3236,{"date":342,"open":298,"high":191,"low":298,"close":20,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",-0.07,-5.04,33380.114997,163,1.3373,{"date":349,"open":350,"high":21,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",1.21,1.39,0.11,8.59,184255.2093,1232,1.2866,{"date":358,"open":359,"high":87,"low":360,"close":359,"change":234,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",1.28,1.27,-1.54,867455.2093,5917,1.4363,{"date":366,"open":367,"high":24,"low":367,"close":23,"change":17,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-28",1.26,1.56,45153.427253,198,1.2871,{"date":373,"open":208,"high":208,"low":281,"close":359,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",-0.11,-7.91,38533.740044,339,1.2953,{"date":380,"open":191,"high":381,"low":192,"close":351,"change":234,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",1.4296,-1.42,25001.5937,314,1.3683,{"date":387,"open":21,"high":233,"low":388,"close":199,"change":343,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",1.3101,-4.73,88636.542113,839,1.5027,{"date":394,"open":368,"high":368,"low":351,"close":264,"change":25,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",-1.99,45044.3268,395,1.4415,{"date":400,"open":283,"high":401,"low":272,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",1.6,1.51,-0.05,-3.21,38377.793,416,1.5229,{"date":409,"open":241,"high":410,"low":241,"close":368,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",1.6899,-0.06,-3.7,27523.5937,196,1.5906,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":234,"percent_change":422,"volume":423,"transactions":57,"vwap":424},"2026-08-19",1.67,1.6832,1.58,1.62,-1.22,3137.5937,1.636,{"date":426,"open":427,"high":428,"low":283,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":222,"vwap":433},"2026-08-18",1.6001,1.7,1.64,0.04,2.5,4301.5993,1.6093,{"date":435,"open":436,"high":410,"low":420,"close":401,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",1.59,0.01,0.63,24416.5937,363,1.6489,{"date":443,"open":337,"high":444,"low":337,"close":436,"change":219,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",1.7299,-1.55,10633.0937,287,1.6052,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",1.61,1.635,1.57,1.615,-0.035,-2.12,7697.5937,226,1.6018,{"date":461,"open":368,"high":462,"low":283,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",1.65,0.09,5.77,15690.5937,252,1.5665,{"date":469,"open":241,"high":470,"low":283,"close":368,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",1.6701,-0.015,-0.95,21259.5937,123,1.5843,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",1.68,1.6999,1.575,-0.125,-7.35,18429.738055,234,1.6329,{"date":487,"open":488,"high":489,"low":488,"close":428,"change":234,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",1.66,1.77,-1.16,21541.58606,194,1.7155,{"date":495,"open":489,"high":489,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":479},"2026-08-06",1.6501,1.72,0.005,0.29,19313.5937,371,{"date":503,"open":428,"high":504,"low":478,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":377,"vwap":509},"2026-08-05",1.7415,1.715,0.045,2.69,8628.0637,1.6983,{"date":511,"open":421,"high":512,"low":513,"close":418,"change":430,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",1.76,1.6101,2.45,15845.9569,470,1.7046,{"date":519,"open":436,"high":489,"low":436,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",1.63,-0.08,-4.68,25888.76349,591,1.6546,{"date":527,"open":528,"high":529,"low":530,"close":528,"change":17,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",1.71,1.81,1.6601,1.18,25972.5937,640,1.7411,{"date":536,"open":478,"high":537,"low":478,"close":538,"change":437,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",1.82,1.69,0.6,25037.126217,749,1.7424,{"date":544,"open":545,"high":546,"low":478,"close":478,"change":403,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",1.74,1.7499,-2.89,6639.5937,202,1.7124,{"date":552,"open":505,"high":553,"low":478,"close":553,"change":17,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",1.73,1.17,9500.8567,251,1.695,{"date":559,"open":418,"high":560,"low":418,"close":528,"change":430,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",1.7399,2.4,11341.1777,204,1.7058,{"date":566,"open":418,"high":560,"low":418,"close":418,"change":291,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",-2.34,9615.5937,340,1.7056,{"date":572,"open":428,"high":573,"low":428,"close":528,"change":117,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",1.79,-0.58,8182.94335,466,1.7181,{"date":579,"open":580,"high":581,"low":497,"close":497,"change":411,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-22",1.78,1.8,-3.37,13579.5937,865,1.7592,{"date":587,"open":428,"high":588,"low":428,"close":580,"change":193,"percent_change":193,"volume":589,"transactions":590,"vwap":591},"2026-07-21",1.86,25055.5937,443,1.804,{"date":593,"open":528,"high":594,"low":418,"close":580,"change":352,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",1.87,6.59,52247.5937,1759,1.7522,{"date":600,"open":512,"high":588,"low":429,"close":418,"change":343,"percent_change":601,"volume":602,"transactions":9,"vwap":418},"2026-07-17",-4.02,24700,{"date":604,"open":497,"high":588,"low":497,"close":545,"change":193,"percent_change":193,"volume":605,"transactions":9,"vwap":545},"2026-07-16",18300,{"date":607,"open":489,"high":608,"low":418,"close":545,"change":437,"percent_change":609,"volume":610,"transactions":9,"vwap":545},"2026-07-15",1.85,0.58,30200,{"date":612,"open":512,"high":613,"low":272,"close":553,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":553},"2026-07-14",1.84,-0.09,-4.95,50100,{"date":618,"open":401,"high":608,"low":401,"close":537,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":537},"2026-07-13",0.17,10.3,66300,{"date":623,"open":478,"high":537,"low":462,"close":462,"change":411,"percent_change":624,"volume":625,"transactions":9,"vwap":462},"2026-07-10",-3.51,37900,{"date":627,"open":428,"high":628,"low":418,"close":528,"change":234,"percent_change":490,"volume":629,"transactions":9,"vwap":528},"2026-07-09",1.75,8700,{"date":631,"open":488,"high":580,"low":401,"close":553,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":553},"2026-07-08",0.05,2.98,43700,{"date":636,"open":553,"high":581,"low":520,"close":478,"change":234,"percent_change":637,"volume":638,"transactions":9,"vwap":478},"2026-07-07",-1.18,25500,{"date":640,"open":478,"high":580,"low":429,"close":428,"change":257,"percent_change":581,"volume":641,"transactions":9,"vwap":428},"2026-07-06",32000,{"date":643,"open":613,"high":613,"low":418,"close":418,"change":374,"percent_change":644,"volume":645,"transactions":9,"vwap":418},"2026-07-02",-6.18,32900,{"date":647,"open":528,"high":580,"low":451,"close":580,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":580},"2026-07-01",0.08,4.71,59400,{"date":652,"open":608,"high":653,"low":428,"close":428,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":428},"2026-06-30",1.88,-0.15,-8.11,57700,{"date":658,"open":497,"high":30,"low":497,"close":608,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":608},"2026-06-29",0.13,7.56,77100,{"date":663,"open":538,"high":573,"low":538,"close":497,"change":437,"percent_change":609,"volume":664,"transactions":9,"vwap":497},"2026-06-26",29900,{"date":666,"open":489,"high":529,"low":418,"close":528,"change":411,"percent_change":667,"volume":668,"transactions":9,"vwap":528},"2026-06-25",-3.39,112200,{"date":670,"open":453,"high":671,"low":337,"close":489,"change":659,"percent_change":672,"volume":673,"transactions":9,"vwap":489},"2026-06-24",1.89,7.93,373800,{"date":675,"open":199,"high":418,"low":199,"close":429,"change":352,"percent_change":676,"volume":677,"transactions":9,"vwap":429},"2026-06-23",7.19,327700,{"date":679,"open":331,"high":478,"low":226,"close":233,"change":614,"percent_change":680,"volume":681,"transactions":9,"vwap":233},"2026-06-22",-5.56,502600,{"date":683,"open":684,"high":553,"low":685,"close":421,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":421},"2026-06-18",1.5,1.37,0.23,16.55,27966500,{"date":690,"open":685,"high":351,"low":208,"close":351,"change":257,"percent_change":691,"volume":692,"transactions":9,"vwap":351},"2026-06-17",2.21,17800,{"date":694,"open":685,"high":256,"low":208,"close":208,"change":291,"percent_change":695,"volume":696,"transactions":9,"vwap":208},"2026-06-16",-2.86,18100,{"date":698,"open":226,"high":684,"low":191,"close":191,"change":403,"percent_change":699,"volume":700,"transactions":9,"vwap":191},"2026-06-15",-3.45,26200,{"date":702,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":703,"transactions":9,"vwap":256},"2026-06-12",6300,{"date":705,"open":685,"high":226,"low":685,"close":21,"change":117,"percent_change":211,"volume":706,"transactions":9,"vwap":21},"2026-06-11",25700,{"date":708,"open":199,"high":254,"low":199,"close":226,"change":117,"percent_change":709,"volume":710,"transactions":9,"vwap":226},"2026-06-10",-0.69,14600,{"date":712,"open":256,"high":684,"low":685,"close":273,"change":437,"percent_change":713,"volume":714,"transactions":9,"vwap":273},"2026-06-09",0.7,21400,{"date":716,"open":191,"high":272,"low":191,"close":226,"change":193,"percent_change":193,"volume":717,"transactions":9,"vwap":226},"2026-06-08",15800,{"date":719,"open":684,"high":684,"low":21,"close":226,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":226},"2026-06-05",-0.1,-6.54,31400,{"date":724,"open":684,"high":233,"low":264,"close":233,"change":17,"percent_change":20,"volume":725,"transactions":9,"vwap":233},"2026-06-04",11600,{"date":727,"open":283,"high":453,"low":684,"close":402,"change":25,"percent_change":728,"volume":729,"transactions":9,"vwap":402},"2026-06-03",-1.95,23000,{"date":731,"open":264,"high":420,"low":264,"close":283,"change":291,"percent_change":732,"volume":733,"transactions":9,"vwap":283},"2026-06-02",-2.53,14500,{"date":735,"open":684,"high":420,"low":684,"close":420,"change":430,"percent_change":736,"volume":737,"transactions":9,"vwap":420},"2026-06-01",2.6,11700,{"date":739,"open":254,"high":368,"low":256,"close":283,"change":430,"percent_change":740,"volume":741,"transactions":9,"vwap":283},"2026-05-29",2.67,15000,{"date":743,"open":273,"high":337,"low":226,"close":684,"change":437,"percent_change":744,"volume":745,"transactions":9,"vwap":684},"2026-05-28",0.67,34300,{"date":747,"open":256,"high":233,"low":256,"close":331,"change":632,"percent_change":748,"volume":749,"transactions":9,"vwap":331},"2026-05-27",3.47,40500,{"date":751,"open":190,"high":273,"low":190,"close":273,"change":117,"percent_change":709,"volume":605,"transactions":9,"vwap":273},"2026-05-26",{"date":753,"open":256,"high":272,"low":199,"close":256,"change":17,"percent_change":191,"volume":754,"transactions":9,"vwap":256},"2026-05-22",19600,{"date":756,"open":226,"high":226,"low":351,"close":226,"change":437,"percent_change":713,"volume":757,"transactions":9,"vwap":226},"2026-05-21",9000,{"date":759,"open":685,"high":21,"low":87,"close":21,"change":463,"percent_change":760,"volume":761,"transactions":9,"vwap":21},"2026-05-20",6.77,28200,{"date":763,"open":360,"high":256,"low":360,"close":190,"change":648,"percent_change":764,"volume":765,"transactions":9,"vwap":190},"2026-05-19",6.4,67300,{"date":767,"open":768,"high":367,"low":768,"close":289,"change":274,"percent_change":769,"volume":770,"transactions":9,"vwap":289},"2026-05-18",1.1,10.62,26100,{"date":772,"open":122,"high":122,"low":768,"close":122,"change":117,"percent_change":773,"volume":774,"transactions":9,"vwap":122},"2026-05-15",-0.88,11800,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":17,"percent_change":573,"volume":779,"transactions":9,"vwap":778},"2026-05-14",1.09,1.14,10800,{"date":781,"open":122,"high":122,"low":777,"close":782,"change":117,"percent_change":773,"volume":783,"transactions":9,"vwap":782},"2026-05-13",1.12,7800,{"date":785,"open":777,"high":786,"low":777,"close":122,"change":17,"percent_change":581,"volume":787,"transactions":9,"vwap":122},"2026-05-12",1.15,4700,{"date":789,"open":790,"high":554,"low":768,"close":790,"change":25,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-11",1.11,-2.63,17600,{"date":794,"open":782,"high":795,"low":790,"close":778,"change":17,"percent_change":573,"volume":796,"transactions":9,"vwap":778},"2026-05-08",1.16,3900,{"date":798,"open":782,"high":778,"low":782,"close":782,"change":234,"percent_change":799,"volume":800,"transactions":9,"vwap":782},"2026-05-07",-1.75,4200,{"date":802,"open":782,"high":531,"low":782,"close":778,"change":117,"percent_change":803,"volume":804,"transactions":9,"vwap":778},"2026-05-06",-0.87,10500,{"date":806,"open":122,"high":786,"low":122,"close":786,"change":234,"percent_change":807,"volume":808,"transactions":9,"vwap":786},"2026-05-05",-1.71,4500,{"date":810,"open":65,"high":65,"low":122,"close":554,"change":632,"percent_change":811,"volume":812,"transactions":9,"vwap":554},"2026-05-04",4.46,9400,{"date":814,"open":790,"high":122,"low":790,"close":782,"change":193,"percent_change":193,"volume":815,"transactions":9,"vwap":782},"2026-05-01",2100,{"date":817,"open":790,"high":65,"low":790,"close":782,"change":117,"percent_change":773,"volume":818,"transactions":9,"vwap":782},"2026-04-30",8400,{"date":820,"open":782,"high":786,"low":790,"close":122,"change":117,"percent_change":773,"volume":821,"transactions":9,"vwap":122},"2026-04-29",3500,{"date":823,"open":778,"high":786,"low":778,"close":778,"change":234,"percent_change":824,"volume":825,"transactions":9,"vwap":778},"2026-04-28",-1.72,7100,{"date":827,"open":554,"high":554,"low":795,"close":795,"change":117,"percent_change":828,"volume":796,"transactions":9,"vwap":795},"2026-04-27",-0.85,{"date":830,"open":831,"high":831,"low":786,"close":554,"change":25,"percent_change":832,"volume":833,"transactions":9,"vwap":554},"2026-04-24",1.2,-2.5,8200,{"date":835,"open":350,"high":350,"low":778,"close":831,"change":403,"percent_change":836,"volume":837,"transactions":9,"vwap":831},"2026-04-23",-4,15100,{"date":839,"open":831,"high":289,"low":554,"close":289,"change":632,"percent_change":840,"volume":841,"transactions":9,"vwap":289},"2026-04-22",4.17,8100,{"date":843,"open":350,"high":350,"low":531,"close":831,"change":234,"percent_change":844,"volume":779,"transactions":9,"vwap":831},"2026-04-21",-1.64,{"date":846,"open":367,"high":367,"low":847,"close":847,"change":437,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-04-20",1.22,0.83,6200,{"date":851,"open":795,"high":847,"low":795,"close":350,"change":437,"percent_change":848,"volume":852,"transactions":9,"vwap":350},"2026-04-17",33100,{"date":854,"open":65,"high":281,"low":65,"close":831,"change":437,"percent_change":855,"volume":856,"transactions":9,"vwap":831},"2026-04-16",0.84,10900,{"date":858,"open":768,"high":289,"low":768,"close":65,"change":193,"percent_change":193,"volume":859,"transactions":9,"vwap":65},"2026-04-15",22400,{"date":861,"open":531,"high":65,"low":778,"close":65,"change":632,"percent_change":862,"volume":863,"transactions":9,"vwap":65},"2026-04-14",4.39,17200,{"date":865,"open":778,"high":778,"low":782,"close":778,"change":117,"percent_change":803,"volume":866,"transactions":9,"vwap":778},"2026-04-13",10000,{"date":868,"open":122,"high":786,"low":768,"close":786,"change":257,"percent_change":869,"volume":870,"transactions":9,"vwap":786},"2026-04-10",2.68,13900,{"date":872,"open":790,"high":122,"low":790,"close":782,"change":234,"percent_change":799,"volume":873,"transactions":9,"vwap":782},"2026-04-09",9700,{"date":875,"open":876,"high":778,"low":94,"close":778,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":778},"2026-04-08",1.05,0.1,9.62,23400,{"date":881,"open":882,"high":876,"low":882,"close":883,"change":430,"percent_change":884,"volume":741,"transactions":9,"vwap":883},"2026-04-07",0.98000002,1.04,4,{"date":886,"open":887,"high":888,"low":887,"close":51,"change":234,"percent_change":889,"volume":696,"transactions":9,"vwap":51},"2026-04-06",0.97000003,1.03,-1.96,{"date":891,"open":888,"high":888,"low":107,"close":94,"change":437,"percent_change":892,"volume":893,"transactions":9,"vwap":94},"2026-04-02",0.99,1600,{"date":895,"open":896,"high":896,"low":107,"close":107,"change":193,"percent_change":193,"volume":897,"transactions":9,"vwap":107},"2026-04-01",1.06,2800,{"date":899,"open":876,"high":876,"low":107,"close":107,"change":117,"percent_change":900,"volume":901,"transactions":9,"vwap":107},"2026-03-31",-0.98,11100,{"date":903,"open":94,"high":896,"low":904,"close":94,"change":193,"percent_change":193,"volume":905,"transactions":9,"vwap":94},"2026-03-30",0.95999998,15500,{"date":907,"open":94,"high":908,"low":107,"close":94,"change":193,"percent_change":193,"volume":909,"transactions":9,"vwap":94},"2026-03-27",1.08,7200,{"date":911,"open":94,"high":888,"low":94,"close":94,"change":117,"percent_change":912,"volume":913,"transactions":9,"vwap":94},"2026-03-26",-0.97,1700,{"date":915,"open":896,"high":896,"low":94,"close":888,"change":437,"percent_change":916,"volume":917,"transactions":9,"vwap":888},"2026-03-25",0.98,5900,{"date":919,"open":107,"high":920,"low":107,"close":94,"change":117,"percent_change":912,"volume":710,"transactions":9,"vwap":94},"2026-03-24",1.07,{"date":922,"open":888,"high":908,"low":94,"close":888,"change":17,"percent_change":923,"volume":905,"transactions":9,"vwap":888},"2026-03-23",1.98,{"date":925,"open":876,"high":920,"low":107,"close":107,"change":291,"percent_change":926,"volume":927,"transactions":9,"vwap":107},"2026-03-20",-3.81,5400,{"date":929,"open":883,"high":782,"low":883,"close":876,"change":437,"percent_change":930,"volume":931,"transactions":9,"vwap":876},"2026-03-19",0.96,11200,{"date":933,"open":883,"high":883,"low":883,"close":883,"change":117,"percent_change":472,"volume":934,"transactions":9,"vwap":883},"2026-03-18",600,{"date":936,"open":888,"high":908,"low":888,"close":876,"change":193,"percent_change":193,"volume":937,"transactions":9,"vwap":876},"2026-03-17",4000,{"date":939,"open":920,"high":920,"low":876,"close":876,"change":117,"percent_change":940,"volume":941,"transactions":9,"vwap":876},"2026-03-16",-0.94,6000,{"date":943,"open":876,"high":896,"low":876,"close":896,"change":193,"percent_change":193,"volume":944,"transactions":9,"vwap":896},"2026-03-13",2400,{"date":946,"open":888,"high":920,"low":888,"close":896,"change":193,"percent_change":193,"volume":947,"transactions":9,"vwap":896},"2026-03-12",8000,{"date":949,"open":883,"high":896,"low":94,"close":896,"change":257,"percent_change":950,"volume":931,"transactions":9,"vwap":896},"2026-03-11",2.91,{"date":952,"open":888,"high":883,"low":94,"close":888,"change":117,"percent_change":953,"volume":954,"transactions":9,"vwap":888},"2026-03-10",-0.96,4800,{"date":956,"open":94,"high":883,"low":94,"close":883,"change":437,"percent_change":957,"volume":958,"transactions":9,"vwap":883},"2026-03-09",0.97,3200,{"date":960,"open":94,"high":888,"low":94,"close":888,"change":117,"percent_change":953,"volume":961,"transactions":9,"vwap":888},"2026-03-06",2600,{"date":963,"open":107,"high":896,"low":107,"close":883,"change":437,"percent_change":957,"volume":964,"transactions":9,"vwap":883},"2026-03-05",9300,{"date":966,"open":876,"high":876,"low":94,"close":888,"change":25,"percent_change":967,"volume":968,"transactions":9,"vwap":888},"2026-03-04",-2.83,1400,{"date":970,"open":888,"high":896,"low":888,"close":896,"change":117,"percent_change":971,"volume":808,"transactions":9,"vwap":896},"2026-03-03",-0.93,{"date":973,"open":768,"high":782,"low":920,"close":920,"change":257,"percent_change":974,"volume":975,"transactions":9,"vwap":920},"2026-03-02",2.88,15300,{"date":977,"open":920,"high":920,"low":883,"close":883,"change":403,"percent_change":978,"volume":866,"transactions":9,"vwap":883},"2026-02-27",-4.59,{"date":980,"open":920,"high":782,"low":94,"close":777,"change":257,"percent_change":981,"volume":982,"transactions":9,"vwap":777},"2026-02-26",2.83,49600,{"date":984,"open":790,"high":122,"low":896,"close":896,"change":291,"percent_change":985,"volume":986,"transactions":9,"vwap":896},"2026-02-25",-3.64,12100,{"date":988,"open":531,"high":531,"low":768,"close":768,"change":25,"percent_change":989,"volume":990,"transactions":9,"vwap":768},"2026-02-24",-2.65,18800,{"date":992,"open":531,"high":531,"low":122,"close":122,"change":291,"percent_change":993,"volume":994,"transactions":9,"vwap":122},"2026-02-23",-3.42,19300,{"date":996,"open":554,"high":531,"low":554,"close":554,"change":437,"percent_change":997,"volume":179,"transactions":9,"vwap":554},"2026-02-20",0.86,{"date":999,"open":31,"high":367,"low":31,"close":795,"change":614,"percent_change":1000,"volume":1001,"transactions":9,"vwap":795},"2026-02-19",-7.2,17100,{"date":1003,"open":1004,"high":360,"low":1004,"close":289,"change":632,"percent_change":840,"volume":1005,"transactions":9,"vwap":289},"2026-02-18",0.99000001,51900,{"date":1007,"open":847,"high":282,"low":831,"close":831,"change":234,"percent_change":844,"volume":1008,"transactions":9,"vwap":831},"2026-02-17",4300,{"date":1010,"open":831,"high":282,"low":831,"close":847,"change":437,"percent_change":848,"volume":1011,"transactions":9,"vwap":847},"2026-02-13",5800,{"date":1013,"open":847,"high":847,"low":831,"close":350,"change":117,"percent_change":1014,"volume":927,"transactions":9,"vwap":350},"2026-02-12",-0.82,{"date":1016,"open":281,"high":281,"low":350,"close":847,"change":193,"percent_change":193,"volume":937,"transactions":9,"vwap":847},"2026-02-11",{"date":1018,"open":847,"high":282,"low":831,"close":847,"change":193,"percent_change":193,"volume":1019,"transactions":9,"vwap":847},"2026-02-10",5500,{"date":1021,"open":847,"high":360,"low":847,"close":847,"change":193,"percent_change":193,"volume":1022,"transactions":9,"vwap":847},"2026-02-09",13700,{"date":1024,"open":554,"high":281,"low":554,"close":847,"change":17,"percent_change":418,"volume":1025,"transactions":9,"vwap":847},"2026-02-06",12400,{"date":1027,"open":531,"high":831,"low":554,"close":831,"change":117,"percent_change":1028,"volume":1029,"transactions":9,"vwap":831},"2026-02-05",-0.83,10100,{"date":1031,"open":554,"high":282,"low":795,"close":350,"change":257,"percent_change":1032,"volume":1033,"transactions":9,"vwap":350},"2026-02-04",2.54,16200,{"date":1035,"open":554,"high":350,"low":554,"close":531,"change":437,"percent_change":1036,"volume":1037,"transactions":9,"vwap":531},"2026-02-03",0.85,13400,{"date":1039,"open":531,"high":350,"low":554,"close":554,"change":117,"percent_change":828,"volume":1040,"transactions":9,"vwap":554},"2026-02-02",8300,{"date":1042,"open":876,"high":282,"low":876,"close":531,"change":234,"percent_change":1043,"volume":863,"transactions":9,"vwap":531},"2026-01-30",-1.67,{"date":1045,"open":847,"high":847,"low":786,"close":831,"change":437,"percent_change":855,"volume":1046,"transactions":9,"vwap":831},"2026-01-29",3600,{"date":1048,"open":554,"high":847,"low":795,"close":65,"change":437,"percent_change":1036,"volume":1049,"transactions":9,"vwap":65},"2026-01-28",6900,{"date":1051,"open":786,"high":831,"low":790,"close":531,"change":112,"percent_change":1052,"volume":1053,"transactions":9,"vwap":531},"2026-01-27",5.36,14000,{"date":1055,"open":778,"high":847,"low":790,"close":782,"change":720,"percent_change":1056,"volume":1057,"transactions":9,"vwap":782},"2026-01-26",-8.2,44400,{"date":1059,"open":289,"high":360,"low":831,"close":847,"change":117,"percent_change":1060,"volume":1061,"transactions":9,"vwap":847},"2026-01-23",-0.81,68200,{"date":1063,"open":359,"high":23,"low":847,"close":282,"change":193,"percent_change":193,"volume":1064,"transactions":9,"vwap":282},"2026-01-22",92100,{"date":1066,"open":289,"high":367,"low":847,"close":282,"change":437,"percent_change":1067,"volume":1068,"transactions":9,"vwap":282},"2026-01-21",0.82,887000,{"date":1070,"open":289,"high":298,"low":847,"close":847,"change":411,"percent_change":1071,"volume":1072,"transactions":9,"vwap":847},"2026-01-20",-4.69,27500,{"date":1074,"open":192,"high":192,"low":360,"close":359,"change":193,"percent_change":193,"volume":821,"transactions":9,"vwap":359},"2026-01-16",{"date":1076,"open":87,"high":87,"low":360,"close":359,"change":117,"percent_change":1077,"volume":825,"transactions":9,"vwap":359},"2026-01-15",-0.78,{"date":1079,"open":23,"high":20,"low":359,"close":298,"change":234,"percent_change":1080,"volume":725,"transactions":9,"vwap":298},"2026-01-14",-1.53,{"date":1082,"open":298,"high":87,"low":298,"close":192,"change":117,"percent_change":1083,"volume":1084,"transactions":9,"vwap":192},"2026-01-13",-0.76,14100,{"date":1086,"open":685,"high":226,"low":192,"close":20,"change":411,"percent_change":1087,"volume":1088,"transactions":9,"vwap":20},"2026-01-12",-4.35,42100,{"date":1090,"open":24,"high":684,"low":24,"close":324,"change":17,"percent_change":272,"volume":1091,"transactions":9,"vwap":324},"2026-01-09",106800,{"date":1093,"open":190,"high":208,"low":20,"close":208,"change":193,"percent_change":193,"volume":1094,"transactions":9,"vwap":208},"2026-01-08",65600,{"date":1096,"open":191,"high":199,"low":87,"close":208,"change":193,"percent_change":193,"volume":1097,"transactions":9,"vwap":208},"2026-01-07",5700,{"date":1099,"open":190,"high":191,"low":190,"close":208,"change":437,"percent_change":164,"volume":897,"transactions":9,"vwap":208},"2026-01-06",{"date":1101,"open":199,"high":199,"low":23,"close":24,"change":257,"percent_change":1102,"volume":1103,"transactions":9,"vwap":24},"2026-01-05",2.27,6500,{"date":1105,"open":87,"high":208,"low":23,"close":20,"change":234,"percent_change":1106,"volume":1107,"transactions":9,"vwap":20},"2026-01-02",-1.49,2000,{"date":1109,"open":367,"high":87,"low":367,"close":87,"change":632,"percent_change":1110,"volume":774,"transactions":9,"vwap":87},"2025-12-31",3.88,{"date":1112,"open":298,"high":208,"low":360,"close":298,"change":193,"percent_change":193,"volume":812,"transactions":9,"vwap":298},"2025-12-30",{"date":1114,"open":289,"high":24,"low":289,"close":298,"change":343,"percent_change":1115,"volume":1116,"transactions":9,"vwap":298},"2025-12-29",-5.15,23200,{"date":1118,"open":23,"high":351,"low":23,"close":208,"change":112,"percent_change":1119,"volume":1120,"transactions":9,"vwap":208},"2025-12-26",4.62,25100,{"date":1122,"open":20,"high":20,"low":23,"close":23,"change":234,"percent_change":1123,"volume":1124,"transactions":9,"vwap":23},"2025-12-24",-1.52,3000,{"date":1126,"open":23,"high":87,"low":23,"close":20,"change":234,"percent_change":1106,"volume":787,"transactions":9,"vwap":20},"2025-12-23",{"date":1128,"open":87,"high":21,"low":192,"close":87,"change":17,"percent_change":337,"volume":1025,"transactions":9,"vwap":87},"2025-12-22",{"date":1130,"open":190,"high":24,"low":192,"close":20,"change":193,"percent_change":193,"volume":917,"transactions":9,"vwap":20},"2025-12-19",{"date":1132,"open":87,"high":24,"low":23,"close":20,"change":234,"percent_change":1106,"volume":866,"transactions":9,"vwap":20},"2025-12-18",{"date":1134,"open":685,"high":191,"low":87,"close":87,"change":234,"percent_change":311,"volume":1135,"transactions":9,"vwap":87},"2025-12-17",10200,{"date":1137,"open":273,"high":273,"low":24,"close":208,"change":193,"percent_change":193,"volume":1138,"transactions":9,"vwap":208},"2025-12-16",16700,{"date":1140,"open":273,"high":402,"low":208,"close":208,"change":291,"percent_change":695,"volume":1141,"transactions":9,"vwap":208},"2025-12-15",74300,{"date":1143,"open":273,"high":337,"low":324,"close":191,"change":614,"percent_change":1144,"volume":733,"transactions":9,"vwap":191},"2025-12-12",-6.04,{"date":1146,"open":351,"high":331,"low":20,"close":331,"change":352,"percent_change":1147,"volume":1148,"transactions":9,"vwap":331},"2025-12-11",7.97,138900,{"date":1150,"open":24,"high":226,"low":20,"close":324,"change":234,"percent_change":1151,"volume":1152,"transactions":9,"vwap":324},"2025-12-10",-1.43,51100,{"date":1154,"open":264,"high":331,"low":324,"close":191,"change":343,"percent_change":1155,"volume":1156,"transactions":9,"vwap":191},"2025-12-09",-4.76,57500,{"date":1158,"open":360,"high":264,"low":289,"close":272,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":272},"2025-12-08",0.19,14.84,153300,{"date":1163,"open":359,"high":23,"low":367,"close":359,"change":117,"percent_change":1077,"volume":1164,"transactions":9,"vwap":359},"2025-12-05",16600,{"date":1166,"open":23,"high":23,"low":367,"close":298,"change":437,"percent_change":137,"volume":1167,"transactions":9,"vwap":298},"2025-12-04",2700,{"date":1169,"open":367,"high":298,"low":289,"close":359,"change":17,"percent_change":436,"volume":909,"transactions":9,"vwap":359},"2025-12-03",{"date":1171,"open":359,"high":298,"low":367,"close":367,"change":291,"percent_change":1172,"volume":825,"transactions":9,"vwap":367},"2025-12-02",-3.08,{"date":1174,"open":359,"high":190,"low":359,"close":23,"change":17,"percent_change":368,"volume":1175,"transactions":9,"vwap":23},"2025-12-01",5100,{"date":1177,"open":359,"high":23,"low":359,"close":359,"change":193,"percent_change":193,"volume":1178,"transactions":9,"vwap":359},"2025-11-28",6700,{"date":1180,"open":298,"high":192,"low":359,"close":359,"change":193,"percent_change":193,"volume":1181,"transactions":9,"vwap":359},"2025-11-26",5200,{"date":1183,"open":23,"high":190,"low":359,"close":359,"change":234,"percent_change":361,"volume":1184,"transactions":9,"vwap":359},"2025-11-25",16500,{"date":1186,"open":192,"high":208,"low":298,"close":23,"change":193,"percent_change":193,"volume":1187,"transactions":9,"vwap":23},"2025-11-24",8900,{"date":1189,"open":298,"high":24,"low":367,"close":23,"change":193,"percent_change":193,"volume":1190,"transactions":9,"vwap":23},"2025-11-21",14400,{"date":1192,"open":208,"high":191,"low":23,"close":23,"change":411,"percent_change":1193,"volume":1194,"transactions":9,"vwap":23},"2025-11-20",-4.41,20100,{"date":1196,"open":87,"high":199,"low":87,"close":208,"change":117,"percent_change":1197,"volume":1198,"transactions":9,"vwap":208},"2025-11-19",-0.73,6100,{"date":1200,"open":199,"high":273,"low":24,"close":685,"change":343,"percent_change":1201,"volume":1202,"transactions":9,"vwap":685},"2025-11-18",-4.86,26500,{"date":1204,"open":21,"high":254,"low":191,"close":273,"change":437,"percent_change":713,"volume":931,"transactions":9,"vwap":273},"2025-11-17",{"date":1206,"open":191,"high":272,"low":191,"close":226,"change":117,"percent_change":709,"volume":1207,"transactions":9,"vwap":226},"2025-11-14",17300,{"date":1209,"open":684,"high":684,"low":226,"close":273,"change":234,"percent_change":1210,"volume":1211,"transactions":9,"vwap":273},"2025-11-13",-1.37,29500,{"date":1213,"open":256,"high":264,"low":191,"close":254,"change":117,"percent_change":1214,"volume":1215,"transactions":9,"vwap":254},"2025-11-12",-0.68,30800,{"date":1217,"open":254,"high":684,"low":199,"close":272,"change":437,"percent_change":1218,"volume":1219,"transactions":9,"vwap":272},"2025-11-11",0.68,18000,{"date":1221,"open":254,"high":264,"low":256,"close":254,"change":234,"percent_change":1222,"volume":1223,"transactions":9,"vwap":254},"2025-11-10",-1.35,9200,{"date":1225,"open":254,"high":264,"low":256,"close":264,"change":437,"percent_change":1218,"volume":1049,"transactions":9,"vwap":264},"2025-11-07",{"date":1227,"open":331,"high":684,"low":256,"close":272,"change":291,"percent_change":989,"volume":1228,"transactions":9,"vwap":272},"2025-11-06",64300,{"date":1230,"open":254,"high":368,"low":273,"close":402,"change":430,"percent_change":1231,"volume":1232,"transactions":9,"vwap":402},"2025-11-05",2.72,83800,{"date":1234,"open":453,"high":453,"low":254,"close":272,"change":374,"percent_change":1235,"volume":1236,"transactions":9,"vwap":272},"2025-11-04",-6.96,59300,{"date":1238,"open":241,"high":401,"low":402,"close":420,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":420},"2025-11-03",0.07,4.64,45000,{"date":1243,"open":233,"high":283,"low":402,"close":402,"change":234,"percent_change":1244,"volume":733,"transactions":9,"vwap":402},"2025-10-31",-1.31,{"date":1246,"open":453,"high":421,"low":331,"close":233,"change":234,"percent_change":1247,"volume":1248,"transactions":9,"vwap":233},"2025-10-30",-1.29,44300,{"date":1250,"open":401,"high":429,"low":283,"close":241,"change":403,"percent_change":1251,"volume":1252,"transactions":9,"vwap":241},"2025-10-29",-3.12,51300,{"date":1254,"open":436,"high":545,"low":337,"close":401,"change":112,"percent_change":1255,"volume":1256,"transactions":9,"vwap":401},"2025-10-28",3.9,236900,{"date":1258,"open":283,"high":671,"low":324,"close":283,"change":463,"percent_change":1259,"volume":1260,"transactions":9,"vwap":283},"2025-10-27",6.21,868100,{"date":1262,"open":254,"high":264,"low":21,"close":256,"change":193,"percent_change":193,"volume":1019,"transactions":9,"vwap":256},"2025-10-24",{"date":1264,"open":191,"high":337,"low":191,"close":256,"change":430,"percent_change":1265,"volume":1266,"transactions":9,"vwap":256},"2025-10-23",2.84,41000,{"date":1268,"open":256,"high":256,"low":685,"close":199,"change":343,"percent_change":389,"volume":1202,"transactions":9,"vwap":199},"2025-10-22",{"date":1270,"open":254,"high":331,"low":21,"close":264,"change":112,"percent_change":1271,"volume":1272,"transactions":9,"vwap":264},"2025-10-21",4.23,29700,{"date":1274,"open":21,"high":272,"low":199,"close":21,"change":193,"percent_change":193,"volume":1275,"transactions":9,"vwap":21},"2025-10-20",27000,{"date":1277,"open":272,"high":264,"low":21,"close":21,"change":291,"percent_change":1278,"volume":1279,"transactions":9,"vwap":21},"2025-10-17",-2.74,40000,{"date":1281,"open":331,"high":241,"low":254,"close":254,"change":291,"percent_change":1282,"volume":722,"transactions":9,"vwap":254},"2025-10-16",-2.67,{"date":1284,"open":528,"high":528,"low":684,"close":684,"change":193,"percent_change":193,"volume":1285,"transactions":9,"vwap":684},"2025-10-15",73300,{"date":1287,"open":256,"high":368,"low":256,"close":684,"change":25,"percent_change":889,"volume":1288,"transactions":9,"vwap":684},"2025-10-14",40200,{"date":1290,"open":368,"high":420,"low":402,"close":233,"change":193,"percent_change":193,"volume":1291,"transactions":9,"vwap":233},"2025-10-13",18500,{"date":1293,"open":478,"high":528,"low":233,"close":233,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":233},"2025-10-10",-0.17,-10,45100,{"date":1298,"open":429,"high":512,"low":429,"close":428,"change":521,"percent_change":1299,"volume":745,"transactions":9,"vwap":428},"2025-10-09",-4.49,{"date":1301,"open":545,"high":580,"low":429,"close":580,"change":1239,"percent_change":1302,"volume":1303,"transactions":9,"vwap":580},"2025-10-08",4.09,44000,{"date":1305,"open":512,"high":489,"low":428,"close":528,"change":403,"percent_change":1306,"volume":1307,"transactions":9,"vwap":528},"2025-10-07",-2.84,36100,{"date":1309,"open":489,"high":1310,"low":512,"close":512,"change":25,"percent_change":1311,"volume":1312,"transactions":9,"vwap":512},"2025-10-06",1.83,-1.68,28900,{"date":1314,"open":613,"high":613,"low":489,"close":573,"change":234,"percent_change":1315,"volume":986,"transactions":9,"vwap":573},"2025-10-03",-1.1,{"date":1317,"open":529,"high":653,"low":512,"close":529,"change":117,"percent_change":1318,"volume":1319,"transactions":9,"vwap":529},"2025-10-02",-0.55,42500,{"date":1321,"open":613,"high":588,"low":529,"close":537,"change":117,"percent_change":1318,"volume":737,"transactions":9,"vwap":537},"2025-10-01",{"date":1323,"open":573,"high":1324,"low":573,"close":1310,"change":720,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1310},"2025-09-30",1.92,-5.18,48900,{"date":1328,"open":613,"high":1329,"low":537,"close":1330,"change":632,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-09-29",1.99,1.93,2.66,52200,{"date":1334,"open":573,"high":30,"low":573,"close":653,"change":112,"percent_change":1335,"volume":1336,"transactions":9,"vwap":653},"2025-09-26",3.3,55000,{"date":1338,"open":529,"high":30,"low":580,"close":537,"change":234,"percent_change":1339,"volume":1340,"transactions":9,"vwap":537},"2025-09-25",-1.09,78700,{"date":1342,"open":545,"high":30,"low":545,"close":613,"change":437,"percent_change":1343,"volume":1344,"transactions":9,"vwap":613},"2025-09-24",0.55,38300,{"date":1346,"open":588,"high":1324,"low":581,"close":1310,"change":234,"percent_change":78,"volume":1347,"transactions":9,"vwap":1310},"2025-09-23",54600,{"date":1349,"open":613,"high":1329,"low":613,"close":608,"change":403,"percent_change":791,"volume":1350,"transactions":9,"vwap":608},"2025-09-22",94100,{"date":1352,"open":30,"high":1353,"low":594,"close":30,"change":17,"percent_change":896,"volume":1354,"transactions":9,"vwap":30},"2025-09-19",2.03,121800,{"date":1356,"open":258,"high":258,"low":537,"close":653,"change":654,"percent_change":1357,"volume":1358,"transactions":9,"vwap":653},"2025-09-18",-7.39,3637100,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1353,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1353},"2025-09-17",2.38,2.02,-0.27,-11.74,242700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-09-16",3.24,3.31,2.3,-1.02,-30.72,508000,{"date":1375,"open":1376,"high":181,"low":1377,"close":1378,"change":20,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-09-15",3,2.39,3.32,66,28917700,{"date":1382,"open":671,"high":1383,"low":671,"close":1383,"change":648,"percent_change":840,"volume":1384,"transactions":9,"vwap":1383},"2025-09-12",2,747500,{"date":1386,"open":671,"high":1387,"low":653,"close":1324,"change":193,"percent_change":193,"volume":1164,"transactions":9,"vwap":1324},"2025-09-11",1.95,{"date":1389,"open":608,"high":1330,"low":581,"close":1324,"change":648,"percent_change":1390,"volume":825,"transactions":9,"vwap":1324},"2025-09-10",4.35,{"date":1392,"open":581,"high":613,"low":581,"close":613,"change":437,"percent_change":1343,"volume":1393,"transactions":9,"vwap":613},"2025-09-09",900,{"date":1395,"open":1310,"high":1310,"low":1310,"close":1310,"change":193,"percent_change":193,"volume":1396,"transactions":9,"vwap":1310},"2025-09-08",12,{"date":1398,"open":529,"high":608,"low":545,"close":1310,"change":1239,"percent_change":1399,"volume":958,"transactions":9,"vwap":1310},"2025-09-05",3.98,{"date":1401,"open":1310,"high":594,"low":628,"close":512,"change":343,"percent_change":1402,"volume":1008,"transactions":9,"vwap":512},"2025-09-04",-3.83,{"date":1404,"open":613,"high":608,"low":537,"close":1310,"change":25,"percent_change":1405,"volume":1393,"transactions":9,"vwap":1310},"2025-09-03",-1.61,{"date":1407,"open":588,"high":588,"low":588,"close":588,"change":614,"percent_change":1408,"volume":1393,"transactions":9,"vwap":588},"2025-09-02",-4.62,{"date":1410,"open":1387,"high":1387,"low":1387,"close":1387,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1387},"2025-08-29",{"date":1412,"open":1387,"high":1387,"low":1387,"close":1387,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1387},"2025-08-28",{"date":1414,"open":613,"high":1387,"low":613,"close":1387,"change":430,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1387},"2025-08-27",2.09,700,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":648,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-08-26",1.91,4.37,200,{"date":1423,"open":497,"high":30,"low":497,"close":1310,"change":411,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1310},"2025-08-25",-3.17,5000,{"date":1427,"open":30,"high":1387,"low":581,"close":671,"change":403,"percent_change":1428,"volume":1181,"transactions":9,"vwap":671},"2025-08-22",-2.58,{"date":1430,"open":1419,"high":1431,"low":1419,"close":1431,"change":117,"percent_change":1432,"volume":1107,"transactions":9,"vwap":1431},"2025-08-21",1.94,-0.51,{"date":1434,"open":1387,"high":1387,"low":1387,"close":1387,"change":291,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1387},"2025-08-20",-2.01,500,{"date":1438,"open":1387,"high":1439,"low":1387,"close":1329,"change":117,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1329},"2025-08-19",2.08,-0.5,1500,{"date":1443,"open":1444,"high":1383,"low":1431,"close":1383,"change":257,"percent_change":337,"volume":968,"transactions":9,"vwap":1383},"2025-08-18",1.97,{"date":1446,"open":1387,"high":1415,"low":1431,"close":1444,"change":193,"percent_change":193,"volume":968,"transactions":9,"vwap":1444},"2025-08-15",{"date":1448,"open":1444,"high":1444,"low":1444,"close":1444,"change":343,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1444},"2025-08-14",-3.43,400,{"date":1452,"open":1453,"high":1439,"low":1453,"close":1454,"change":430,"percent_change":1383,"volume":934,"transactions":9,"vwap":1454},"2025-08-13",1.96,2.04,{"date":1456,"open":1444,"high":1457,"low":1444,"close":1383,"change":193,"percent_change":193,"volume":179,"transactions":9,"vwap":1383},"2025-08-12",2.1,{"date":1459,"open":1444,"high":1460,"low":1444,"close":1383,"change":521,"percent_change":1461,"volume":1441,"transactions":9,"vwap":1383},"2025-08-11",2.05,-3.85,{"date":1463,"open":1453,"high":1439,"low":1431,"close":1439,"change":274,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1439},"2025-08-08",6.12,800,{"date":1467,"open":1468,"high":1468,"low":1453,"close":1453,"change":430,"percent_change":1439,"volume":1416,"transactions":9,"vwap":1453},"2025-08-07",2.25,{"date":1470,"open":1324,"high":1383,"low":1324,"close":1324,"change":521,"percent_change":836,"volume":179,"transactions":9,"vwap":1324},"2025-08-06",{"date":1472,"open":1383,"high":1383,"low":1383,"close":1383,"change":1239,"percent_change":1473,"volume":934,"transactions":9,"vwap":1383},"2025-08-05",3.63,{"date":1475,"open":1330,"high":1362,"low":1324,"close":1330,"change":117,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1330},"2025-08-04",-0.52,2200,{"date":1479,"open":588,"high":1353,"low":588,"close":1431,"change":648,"percent_change":1480,"volume":961,"transactions":9,"vwap":1431},"2025-08-01",4.3,{"date":1482,"open":1468,"high":1468,"low":428,"close":588,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":588},"2025-07-31",-0.39,-17.33,38000,{"date":1487,"open":1488,"high":1468,"low":1489,"close":1468,"change":648,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1468},"2025-07-30",2.17,2.16,3.69,1800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1488,"change":193,"percent_change":193,"volume":1496,"transactions":9,"vwap":1488},"2025-07-29",2.24,2.14,2300,{"date":1498,"open":1468,"high":1468,"low":1488,"close":1488,"change":343,"percent_change":1251,"volume":1107,"transactions":9,"vwap":1488},"2025-07-28",{"date":1500,"open":1501,"high":1502,"low":1501,"close":1494,"change":117,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1494},"2025-07-25",2.06,2.26,-0.44,7900,{"date":1506,"open":1457,"high":1507,"low":1460,"close":1468,"change":1508,"percent_change":1509,"volume":625,"transactions":9,"vwap":1468},"2025-07-24",2.28,0.14,6.64,{"date":1511,"open":1457,"high":1512,"low":1501,"close":258,"change":430,"percent_change":1330,"volume":1513,"transactions":9,"vwap":258},"2025-07-23",2.13,1900,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":1040,"transactions":9,"vwap":1517},"2025-07-22",2.19,2.07,-0.12,-5.48,{"date":1521,"open":1516,"high":1516,"low":1516,"close":1516,"change":193,"percent_change":193,"volume":897,"transactions":9,"vwap":1516},"2025-07-21",{"date":1523,"open":1383,"high":1516,"low":1383,"close":1516,"change":632,"percent_change":1524,"volume":1441,"transactions":9,"vwap":1516},"2025-07-18",2.34,{"date":1526,"open":1527,"high":1527,"low":1495,"close":1495,"change":654,"percent_change":1528,"volume":1425,"transactions":9,"vwap":1495},"2025-07-17",2.2,-6.55,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":463,"percent_change":1302,"volume":1513,"transactions":9,"vwap":1532},"2025-07-16",2.18,2.29,{"date":1534,"open":1516,"high":1532,"low":1488,"close":1527,"change":193,"percent_change":193,"volume":1535,"transactions":9,"vwap":1527},"2025-07-15",3400,{"date":1537,"open":1468,"high":1468,"low":1527,"close":1527,"change":403,"percent_change":26,"volume":893,"transactions":9,"vwap":1527},"2025-07-14",{"date":1539,"open":1468,"high":1468,"low":1527,"close":1468,"change":430,"percent_change":529,"volume":913,"transactions":9,"vwap":1468},"2025-07-11",{"date":1541,"open":691,"high":1532,"low":691,"close":691,"change":614,"percent_change":1542,"volume":1436,"transactions":9,"vwap":691},"2025-07-10",-3.91,{"date":1544,"open":1545,"high":1370,"low":1488,"close":1370,"change":659,"percent_change":1546,"volume":1107,"transactions":9,"vwap":1370},"2025-07-09",2.23,5.99,{"date":1548,"open":691,"high":1370,"low":1489,"close":1488,"change":193,"percent_change":193,"volume":1175,"transactions":9,"vwap":1488},"2025-07-08",{"date":1550,"open":1488,"high":1516,"low":1489,"close":1488,"change":437,"percent_change":1551,"volume":1491,"transactions":9,"vwap":1488},"2025-07-07",0.46,{"date":1553,"open":1489,"high":1489,"low":1489,"close":1489,"change":25,"percent_change":1210,"volume":1436,"transactions":9,"vwap":1489},"2025-07-03",{"date":1555,"open":1489,"high":1556,"low":1557,"close":1516,"change":17,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1516},"2025-07-02",2.22,2.15,0.92,1100,{"date":1561,"open":691,"high":1494,"low":1489,"close":1488,"change":521,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1488},"2025-07-01",-3.56,5600,{"date":1565,"open":1545,"high":1502,"low":691,"close":1468,"change":234,"percent_change":773,"volume":1441,"transactions":9,"vwap":1468},"2025-06-30",{"date":1567,"open":1102,"high":1102,"low":1102,"close":1102,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1102},"2025-06-27",{"date":1569,"open":1527,"high":1102,"low":1527,"close":1102,"change":430,"percent_change":573,"volume":179,"transactions":9,"vwap":1102},"2025-06-26",{"date":1571,"open":1556,"high":1532,"low":1556,"close":1545,"change":411,"percent_change":1572,"volume":934,"transactions":9,"vwap":1545},"2025-06-25",-2.62,{"date":1574,"open":1516,"high":1532,"low":1516,"close":1532,"change":648,"percent_change":1575,"volume":1416,"transactions":9,"vwap":1532},"2025-06-24",3.62,{"date":1577,"open":1468,"high":1532,"low":1527,"close":691,"change":521,"percent_change":1578,"volume":1579,"transactions":9,"vwap":691},"2025-06-23",-3.49,2500,{"date":1581,"open":1532,"high":1532,"low":1532,"close":1532,"change":117,"percent_change":1582,"volume":1421,"transactions":9,"vwap":1532},"2025-06-20",-0.43,{"date":1584,"open":1468,"high":1370,"low":1556,"close":1370,"change":193,"percent_change":193,"volume":1559,"transactions":9,"vwap":1370},"2025-06-18",{"date":1586,"open":1494,"high":1370,"low":1494,"close":1370,"change":193,"percent_change":193,"volume":1416,"transactions":9,"vwap":1370},"2025-06-17",{"date":1588,"open":1502,"high":1370,"low":1468,"close":1370,"change":25,"percent_change":1247,"volume":1416,"transactions":9,"vwap":1370},"2025-06-16",{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":193,"percent_change":193,"volume":51,"transactions":9,"vwap":1591},"2025-06-13",2.33,{"date":1593,"open":1594,"high":1594,"low":1527,"close":1591,"change":632,"percent_change":1516,"volume":897,"transactions":9,"vwap":1591},"2025-06-12",2.35,{"date":1596,"open":1527,"high":1524,"low":1527,"close":1507,"change":17,"percent_change":1597,"volume":937,"transactions":9,"vwap":1507},"2025-06-11",0.88,{"date":1599,"open":1527,"high":1502,"low":1489,"close":1502,"change":437,"percent_change":1600,"volume":1496,"transactions":9,"vwap":1502},"2025-06-10",0.44,{"date":1602,"open":1527,"high":1468,"low":1527,"close":1468,"change":437,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1468},"2025-06-09",0.45,1300,{"date":1606,"open":1502,"high":1591,"low":1457,"close":1494,"change":343,"percent_change":1607,"volume":825,"transactions":9,"vwap":1494},"2025-06-06",-3.03,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1610},"2025-06-05",2.31,{"date":1612,"open":1610,"high":1610,"low":1610,"close":1610,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1610},"2025-06-04",{"date":1614,"open":1524,"high":1524,"low":1102,"close":1610,"change":437,"percent_change":1615,"volume":1465,"transactions":9,"vwap":1610},"2025-06-03",0.43,{"date":1617,"open":1370,"high":1370,"low":1370,"close":1370,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1370},"2025-06-02",{"date":1619,"open":1507,"high":1361,"low":1494,"close":1370,"change":291,"percent_change":807,"volume":1011,"transactions":9,"vwap":1370},"2025-05-30",{"date":1621,"open":1468,"high":1524,"low":1494,"close":1524,"change":1239,"percent_change":1622,"volume":934,"transactions":9,"vwap":1524},"2025-05-29",3.08,{"date":1624,"open":1370,"high":1370,"low":1545,"close":1102,"change":291,"percent_change":1625,"volume":1107,"transactions":9,"vwap":1102},"2025-05-28",-1.73,{"date":1627,"open":1594,"high":1594,"low":1370,"close":1610,"change":343,"percent_change":1628,"volume":954,"transactions":9,"vwap":1610},"2025-05-27",-2.94,{"date":1630,"open":561,"high":1631,"low":1524,"close":1361,"change":1518,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1361},"2025-05-23",2.44,-4.8,19800,{"date":1635,"open":431,"high":431,"low":1631,"close":431,"change":430,"percent_change":520,"volume":1636,"transactions":9,"vwap":431},"2025-05-22",1200,{"date":1638,"open":1639,"high":1032,"low":1640,"close":1640,"change":403,"percent_change":395,"volume":1641,"transactions":9,"vwap":1640},"2025-05-21",2.47,2.46,3100,{"date":1643,"open":1032,"high":1644,"low":1639,"close":1645,"change":291,"percent_change":1646,"volume":1559,"transactions":9,"vwap":1645},"2025-05-20",2.55,2.51,-1.57,{"date":1648,"open":1645,"high":1644,"low":1639,"close":1644,"change":463,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1644},"2025-05-19",3.66,3700,{"date":1652,"open":1640,"high":1645,"low":1640,"close":1640,"change":234,"percent_change":1060,"volume":1441,"transactions":9,"vwap":1640},"2025-05-16",{"date":1654,"open":1645,"high":1645,"low":1655,"close":1655,"change":234,"percent_change":1656,"volume":1465,"transactions":9,"vwap":1655},"2025-05-15",2.48,-0.8,{"date":1658,"open":1644,"high":1644,"low":1640,"close":431,"change":234,"percent_change":1659,"volume":1579,"transactions":9,"vwap":431},"2025-05-14",-0.79,{"date":1661,"open":431,"high":1644,"low":431,"close":1662,"change":117,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-05-13",2.52,-0.4,2900,{"date":1666,"open":431,"high":1644,"low":431,"close":1667,"change":193,"percent_change":193,"volume":1107,"transactions":9,"vwap":1667},"2025-05-12",2.53,{"date":1669,"open":1644,"high":1644,"low":431,"close":1667,"change":234,"percent_change":1077,"volume":179,"transactions":9,"vwap":1667},"2025-05-09",{"date":1671,"open":1645,"high":1644,"low":431,"close":1644,"change":193,"percent_change":193,"volume":937,"transactions":9,"vwap":1644},"2025-05-08",{"date":1673,"open":1644,"high":1644,"low":1644,"close":1644,"change":193,"percent_change":193,"volume":1674,"transactions":9,"vwap":1644},"2025-05-07",231,{"date":1676,"open":431,"high":1644,"low":431,"close":1644,"change":430,"percent_change":436,"volume":934,"transactions":9,"vwap":1644},"2025-05-06",{"date":1678,"open":1645,"high":1645,"low":1645,"close":1645,"change":117,"percent_change":1663,"volume":1421,"transactions":9,"vwap":1645},"2025-05-05",{"date":1680,"open":1681,"high":1681,"low":1645,"close":1662,"change":234,"percent_change":1659,"volume":1107,"transactions":9,"vwap":1662},"2025-05-02",2.58,{"date":1683,"open":431,"high":1681,"low":431,"close":1032,"change":463,"percent_change":1684,"volume":1124,"transactions":9,"vwap":1032},"2025-05-01",3.67,{"date":1686,"open":561,"high":1655,"low":1687,"close":514,"change":437,"percent_change":1688,"volume":909,"transactions":9,"vwap":514},"2025-04-30",2.36,0.41,{"date":1690,"open":1631,"high":1631,"low":1631,"close":1631,"change":193,"percent_change":193,"volume":1477,"transactions":9,"vwap":1631},"2025-04-29",{"date":1692,"open":561,"high":1631,"low":561,"close":1631,"change":257,"percent_change":281,"volume":1124,"transactions":9,"vwap":1631},"2025-04-28",{"date":1694,"open":1631,"high":1631,"low":1695,"close":1695,"change":291,"percent_change":1696,"volume":1579,"transactions":9,"vwap":1695},"2025-04-25",2.41,-1.63,{"date":1698,"open":1687,"high":514,"low":1687,"close":514,"change":17,"percent_change":1067,"volume":1699,"transactions":9,"vwap":514},"2025-04-24",4100,{"date":1701,"open":561,"high":1702,"low":561,"close":1702,"change":234,"percent_change":1014,"volume":1559,"transactions":9,"vwap":1702},"2025-04-23",2.43,{"date":185,"open":514,"high":514,"low":514,"close":514,"change":193,"percent_change":193,"volume":1704,"transactions":9,"vwap":514},100]