[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAII":3,"homepage-market-summary":30,"stock-historical-NAII":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NAII","2026-10-06",{"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},"Natural Alternatives International Inc.","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","Natural Alternatives International Inc is engaged in formulating, manufacturing, and marketing nutritional supplements. It offers vitamins, minerals, herbs, and other supplements, as well as other healthcare products, to customers within the United States and internationally. Its business activity is operated through Private-Label Contract Manufacturing and Patent & Trademark Licensing segments. The company derives the majority of revenue from Private-Label Contract Manufacturing, which is engaged in providing manufacturing services to companies that market and distribute nutritional supplements and other healthcare products, whereas the Patent and Trademark Licensing segment includes royalty income from its license and supply agreements associated with the sale.","230","Carlsbad, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.33,1.525,1.31,1.43,-0.1,-6.99,24412,224,1.3856,4.96,1.28,27716.641923342628,1.4,8289,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},21422,7819169.122759,-53.98,"2025-04-24",[183,184,193,202,213,223,231,239,248,258,266,275,284,291,300,309,317,324,333,339,348,355,363,370,380,388,396,405,414,418,423,431,439,446,452,459,464,471,479,488,498,506,515,525,534,541,548,556,566,571,578,587,594,600,605,613,621,625,628,631,635,639,643,647,651,656,661,665,668,671,675,679,683,688,692,698,707,712,717,723,728,732,735,740,744,748,752,755,758,761,766,771,776,779,784,789,793,797,802,806,812,815,818,821,825,829,835,840,845,848,851,855,859,863,868,872,878,882,886,890,892,896,901,905,909,913,917,920,924,926,928,931,936,941,945,949,955,960,964,967,970,973,977,981,985,988,992,995,999,1002,1007,1010,1013,1016,1019,1023,1026,1029,1032,1036,1040,1045,1051,1055,1062,1068,1073,1081,1089,1095,1100,1108,1112,1117,1122,1127,1132,1139,1145,1154,1160,1165,1173,1178,1184,1190,1196,1203,1210,1217,1222,1226,1229,1234,1237,1242,1249,1254,1258,1262,1265,1270,1274,1278,1282,1285,1290,1295,1301,1303,1306,1310,1312,1318,1322,1326,1330,1334,1338,1343,1349,1353,1359,1364,1368,1372,1376,1380,1385,1391,1397,1399,1402,1405,1409,1412,1414,1418,1421,1425,1428,1431,1434,1438,1441,1443,1446,1448,1453,1456,1458,1460,1464,1466,1470,1473,1477,1480,1484,1488,1492,1495,1498,1502,1506,1509,1513,1518,1522,1526,1529,1532,1537,1542,1545,1548,1552,1556,1561,1564,1569,1572,1577,1580,1584,1587,1591,1597,1600,1605,1608,1612,1615,1618,1620,1622,1626,1629,1631,1634,1638,1640,1643,1647,1650,1653,1657,1660,1663,1667,1670,1673,1676,1678,1680,1683,1686,1689,1693,1696,1699,1703,1706,1709,1711,1714,1717,1720,1723,1725,1727,1729,1731,1735,1738,1741,1744,1747,1750,1752,1754,1756,1759,1762,1764,1767,1770,1773,1775,1778,1780,1784,1786,1788,1790,1795,1797,1800,1803,1806,1808,1812,1815,1818,1822],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",1.52,1.4201,-0.05,-3.38,12610.7566,559,1.4606,{"date":194,"open":195,"high":196,"low":187,"close":197,"change":198,"percent_change":81,"volume":199,"transactions":200,"vwap":201},"2026-10-02",1.5,1.63,1.48,0.005,26090.7566,582,1.4524,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",1.51,1.58,1.41,1.475,-0.015,-1.01,14201.7566,159,1.4935,{"date":214,"open":215,"high":205,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",1.541,1.32,1.49,0.02,1.36,60128.7566,879,1.4388,{"date":224,"open":196,"high":196,"low":26,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",1.47,-0.23,-13.53,90169.298032,561,1.4328,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":188,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",1.77,1.7,-2.86,13048.7566,219,1.7947,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":218,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",1.7666,1.8371,1.75,1.16,4648.0396,116,1.792,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",1.85,1.9,1.73,-0.12,-6.49,8698.7566,160,1.8069,{"date":259,"open":260,"high":95,"low":261,"close":250,"change":188,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",1.945,1.8,-2.63,19576.7566,277,1.8742,{"date":267,"open":268,"high":268,"low":269,"close":251,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",1.99,1.88,0.03,1.6,6279.7566,146,1.9009,{"date":276,"open":277,"high":278,"low":279,"close":277,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",1.87,1.92,1.83,0,20718.7566,233,1.8787,{"date":285,"open":95,"high":95,"low":286,"close":277,"change":188,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",1.8459,-2.6,8582.7566,168,1.8855,{"date":292,"open":293,"high":294,"low":269,"close":278,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",2.08,2.145,-0.04,-2.04,23237.840072,388,1.9664,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":73,"volume":306,"transactions":307,"vwap":308},"2026-09-16",1.94,2.2399,1.96,-0.01,14741.7856,270,1.994,{"date":310,"open":95,"high":311,"low":95,"close":312,"change":313,"percent_change":96,"volume":314,"transactions":315,"vwap":316},"2026-09-15",1.98,1.97,0.01,1647.7566,120,1.961,{"date":318,"open":319,"high":320,"low":251,"close":304,"change":280,"percent_change":280,"volume":321,"transactions":322,"vwap":323},"2026-09-14",1.93,2.12,35846.1732,243,1.9681,{"date":325,"open":326,"high":327,"low":302,"close":304,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",2.0001,2.0501,-0.06,-2.97,8386.7566,185,1.9772,{"date":334,"open":95,"high":335,"low":95,"close":335,"change":218,"percent_change":175,"volume":336,"transactions":337,"vwap":338},"2026-09-10",2.02,4632.7566,321,2.0101,{"date":340,"open":341,"high":342,"low":268,"close":343,"change":218,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",2.01,2.05,2,1.01,13904.7566,302,2.0263,{"date":349,"open":350,"high":351,"low":311,"close":311,"change":20,"percent_change":352,"volume":353,"transactions":331,"vwap":354},"2026-09-08",2.13,2.195,-4.81,11666.7666,2.0749,{"date":356,"open":350,"high":357,"low":358,"close":293,"change":295,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",2.14,2.04,-1.89,8343.2566,187,2.0817,{"date":364,"open":365,"high":366,"low":365,"close":320,"change":280,"percent_change":280,"volume":367,"transactions":368,"vwap":369},"2026-09-03",2.1,2.19,24217.7566,166,2.1482,{"date":371,"open":372,"high":373,"low":374,"close":320,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",2.06,2.27,2.035,0.05,2.42,16692.0908,640,2.1317,{"date":381,"open":382,"high":320,"low":383,"close":383,"change":295,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",2.11,2.07,-1.9,1254.4052,152,2.1022,{"date":389,"open":390,"high":391,"low":382,"close":382,"change":188,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",2.15,2.17,-2.31,3815.4052,90,2.1304,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",2.2997,2.16,-0.13,-5.68,4126.8218,81,2.2575,{"date":406,"open":293,"high":407,"low":383,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",2.3588,2.29,0.12,5.53,198981.1014,600,2.2623,{"date":415,"open":390,"high":391,"low":365,"close":391,"change":280,"percent_change":280,"volume":416,"transactions":103,"vwap":417},"2026-08-26",4402.8034,2.141,{"date":419,"open":366,"high":366,"low":399,"close":391,"change":313,"percent_change":137,"volume":420,"transactions":421,"vwap":422},"2026-08-25",2450.4052,205,2.1987,{"date":424,"open":425,"high":426,"low":427,"close":399,"change":313,"percent_change":127,"volume":428,"transactions":429,"vwap":430},"2026-08-24",2.1848,2.31,2.0301,10860.4052,213,2.119,{"date":432,"open":350,"high":433,"low":383,"close":390,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",2.41,0.08,3.86,44641.4052,208,2.2826,{"date":440,"open":357,"high":441,"low":383,"close":383,"change":188,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",2.4202,-2.36,8950.4052,308,2.2148,{"date":447,"open":365,"high":320,"low":365,"close":320,"change":434,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",3.92,2411.9082,42,2.1242,{"date":453,"open":454,"high":454,"low":335,"close":358,"change":305,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",2.1061,-0.49,3365.8218,84,2.0444,{"date":460,"open":335,"high":357,"low":343,"close":342,"change":313,"percent_change":53,"volume":461,"transactions":462,"vwap":463},"2026-08-17",20093.8218,569,2.0668,{"date":465,"open":466,"high":373,"low":341,"close":358,"change":400,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",2.2688,-5.99,17685.4052,474,2.099,{"date":472,"open":372,"high":473,"low":372,"close":391,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",2.21,0.07,3.33,20410.6762,255,2.1471,{"date":480,"open":481,"high":482,"low":374,"close":365,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",2.0734,2.2386,-0.08,-3.67,23675.3698,390,2.1035,{"date":489,"open":490,"high":491,"low":342,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",2.09,2.37,2.18,-0.15,-6.44,1332131.5103,17033,2.5646,{"date":499,"open":408,"high":500,"low":373,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",2.33,-0.0399,-1.68,1628.4052,70,2.3106,{"date":507,"open":508,"high":508,"low":426,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",2.39,2.3699,-0.0101,-0.42,4354.3698,64,2.3592,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":409,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",2.26,2.445,2.25,2.38,5.31,1288.4052,111,2.3513,{"date":526,"open":527,"high":528,"low":529,"close":517,"change":328,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",2.3,2.35,2.24,-2.59,26422.4052,137,2.2992,{"date":535,"open":408,"high":528,"low":517,"close":536,"change":375,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",2.32,2.2,7900.8218,103,2.323,{"date":542,"open":508,"high":508,"low":517,"close":373,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",-0.02,-0.87,7789.9652,441,2.3022,{"date":549,"open":550,"high":550,"low":408,"close":408,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",2.45,-0.1362,-5.61,2323.4052,135,2.3563,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",2.22,2.475,2.4262,0.2062,9.29,36975.4052,201,2.3601,{"date":567,"open":433,"high":550,"low":537,"close":558,"change":400,"percent_change":568,"volume":569,"transactions":237,"vwap":570},"2026-07-29",-5.53,12552.4052,2.3049,{"date":572,"open":573,"high":573,"low":528,"close":528,"change":543,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",2.5296,-0.84,5374.4052,250,2.4051,{"date":579,"open":580,"high":580,"low":581,"close":491,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",2.55,2.36,-0.03,-1.25,7892.4052,268,2.4302,{"date":588,"open":536,"high":589,"low":426,"close":589,"change":434,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",2.4,3.45,5097.4052,217,2.3634,{"date":595,"open":500,"high":589,"low":536,"close":536,"change":328,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",-2.52,2661.4052,136,2.3687,{"date":601,"open":426,"high":602,"low":527,"close":520,"change":270,"percent_change":26,"volume":603,"transactions":421,"vwap":604},"2026-07-22",2.49,15777.832955,2.3898,{"date":606,"open":607,"high":491,"low":537,"close":528,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",2.23,0.2,9.3,35925.4052,274,2.3077,{"date":614,"open":373,"high":491,"low":615,"close":390,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",2.085,-0.07,-3.15,7670.4052,479,2.2021,{"date":622,"open":473,"high":519,"low":473,"close":558,"change":295,"percent_change":623,"volume":624,"transactions":9,"vwap":558},"2026-07-17",-1.77,7200,{"date":626,"open":517,"high":500,"low":517,"close":517,"change":280,"percent_change":280,"volume":627,"transactions":9,"vwap":517},"2026-07-16",10100,{"date":629,"open":558,"high":527,"low":558,"close":517,"change":375,"percent_change":517,"volume":630,"transactions":9,"vwap":517},"2026-07-15",4200,{"date":632,"open":426,"high":633,"low":366,"close":473,"change":280,"percent_change":280,"volume":634,"transactions":9,"vwap":473},"2026-07-14",2.34,15500,{"date":636,"open":519,"high":408,"low":357,"close":473,"change":543,"percent_change":637,"volume":638,"transactions":9,"vwap":473},"2026-07-13",-0.9,11900,{"date":640,"open":529,"high":519,"low":558,"close":607,"change":305,"percent_change":641,"volume":642,"transactions":9,"vwap":607},"2026-07-10",-0.45,11600,{"date":644,"open":550,"high":550,"low":558,"close":529,"change":295,"percent_change":645,"volume":646,"transactions":9,"vwap":529},"2026-07-09",-1.75,11400,{"date":648,"open":527,"high":527,"low":473,"close":649,"change":280,"percent_change":280,"volume":650,"transactions":9,"vwap":649},"2026-07-08",2.28,4400,{"date":652,"open":653,"high":654,"low":607,"close":649,"change":280,"percent_change":280,"volume":655,"transactions":9,"vwap":649},"2026-07-07",2.46,2.5,12800,{"date":657,"open":508,"high":508,"low":558,"close":649,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":649},"2026-07-06",-0.09,-3.8,31100,{"date":662,"open":376,"high":663,"low":491,"close":491,"change":543,"percent_change":574,"volume":664,"transactions":9,"vwap":491},"2026-07-02",2.43,23700,{"date":666,"open":550,"high":550,"low":491,"close":508,"change":280,"percent_change":280,"volume":667,"transactions":9,"vwap":508},"2026-07-01",16900,{"date":669,"open":550,"high":550,"low":491,"close":508,"change":280,"percent_change":280,"volume":670,"transactions":9,"vwap":508},"2026-06-30",6100,{"date":672,"open":673,"high":673,"low":528,"close":508,"change":280,"percent_change":280,"volume":674,"transactions":9,"vwap":508},"2026-06-29",2.48,12100,{"date":676,"open":550,"high":653,"low":528,"close":508,"change":582,"percent_change":677,"volume":678,"transactions":9,"vwap":508},"2026-06-26",-1.24,14800,{"date":680,"open":602,"high":654,"low":589,"close":376,"change":305,"percent_change":681,"volume":682,"transactions":9,"vwap":376},"2026-06-25",-0.41,6000,{"date":684,"open":685,"high":685,"low":376,"close":663,"change":188,"percent_change":686,"volume":687,"transactions":9,"vwap":663},"2026-06-24",2.47,-2.02,4600,{"date":689,"open":654,"high":690,"low":653,"close":673,"change":280,"percent_change":280,"volume":691,"transactions":9,"vwap":673},"2026-06-23",2.52,50300,{"date":693,"open":694,"high":694,"low":685,"close":673,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":673},"2026-06-22",2.65,-0.19,-7.12,56100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-18",2.56,2.71,2.51,2.67,0.16,6.37,246800,{"date":708,"open":653,"high":709,"low":653,"close":702,"change":313,"percent_change":710,"volume":711,"transactions":9,"vwap":702},"2026-06-17",2.62,0.4,9300,{"date":713,"open":714,"high":703,"low":673,"close":654,"change":543,"percent_change":715,"volume":716,"transactions":9,"vwap":654},"2026-06-16",2.6,-0.79,76100,{"date":718,"open":580,"high":719,"low":602,"close":690,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":690},"2026-06-15",2.63,0.06,2.44,46400,{"date":724,"open":702,"high":725,"low":653,"close":653,"change":543,"percent_change":726,"volume":727,"transactions":9,"vwap":653},"2026-06-12",2.68,-0.81,33300,{"date":729,"open":580,"high":709,"low":673,"close":673,"change":582,"percent_change":730,"volume":731,"transactions":9,"vwap":673},"2026-06-11",-1.2,13000,{"date":733,"open":580,"high":725,"low":654,"close":702,"change":280,"percent_change":280,"volume":734,"transactions":9,"vwap":702},"2026-06-10",4800,{"date":736,"open":580,"high":737,"low":654,"close":702,"change":305,"percent_change":738,"volume":739,"transactions":9,"vwap":702},"2026-06-09",2.58,-0.4,7300,{"date":741,"open":654,"high":703,"low":654,"close":690,"change":218,"percent_change":742,"volume":743,"transactions":9,"vwap":690},"2026-06-08",0.8,14200,{"date":745,"open":654,"high":702,"low":673,"close":654,"change":582,"percent_change":746,"volume":747,"transactions":9,"vwap":654},"2026-06-05",-1.19,7400,{"date":749,"open":694,"high":694,"low":653,"close":750,"change":218,"percent_change":742,"volume":751,"transactions":9,"vwap":750},"2026-06-04",2.53,29600,{"date":753,"open":721,"high":750,"low":721,"close":702,"change":305,"percent_change":738,"volume":754,"transactions":9,"vwap":702},"2026-06-03",9400,{"date":756,"open":714,"high":714,"low":702,"close":690,"change":280,"percent_change":280,"volume":757,"transactions":9,"vwap":690},"2026-06-02",14000,{"date":759,"open":702,"high":725,"low":673,"close":690,"change":543,"percent_change":715,"volume":760,"transactions":9,"vwap":690},"2026-06-01",15100,{"date":762,"open":694,"high":703,"low":750,"close":763,"change":20,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-29",2.54,-3.79,20700,{"date":767,"open":694,"high":694,"low":580,"close":768,"change":313,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-05-28",2.64,0.38,8200,{"date":772,"open":768,"high":773,"low":690,"close":719,"change":434,"percent_change":774,"volume":775,"transactions":9,"vwap":719},"2026-05-27",2.75,3.14,16200,{"date":777,"open":700,"high":694,"low":685,"close":580,"change":280,"percent_change":280,"volume":778,"transactions":9,"vwap":580},"2026-05-26",27800,{"date":780,"open":700,"high":781,"low":702,"close":580,"change":543,"percent_change":782,"volume":783,"transactions":9,"vwap":580},"2026-05-22",2.59,-0.78,16000,{"date":785,"open":580,"high":719,"low":580,"close":786,"change":543,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-21",2.57,-0.77,9500,{"date":790,"open":654,"high":714,"low":654,"close":781,"change":270,"percent_change":791,"volume":792,"transactions":9,"vwap":781},"2026-05-20",1.17,10000,{"date":794,"open":654,"high":781,"low":376,"close":700,"change":582,"percent_change":795,"volume":796,"transactions":9,"vwap":700},"2026-05-19",-1.16,45400,{"date":798,"open":799,"high":800,"low":781,"close":781,"change":616,"percent_change":262,"volume":801,"transactions":9,"vwap":781},"2026-05-18",2.7,2.77,15000,{"date":803,"open":804,"high":725,"low":714,"close":804,"change":295,"percent_change":805,"volume":747,"transactions":9,"vwap":804},"2026-05-15",2.66,-1.48,{"date":807,"open":799,"high":808,"low":809,"close":799,"change":305,"percent_change":810,"volume":811,"transactions":9,"vwap":799},"2026-05-14",2.83,2.69,-0.37,12600,{"date":813,"open":773,"high":773,"low":799,"close":701,"change":280,"percent_change":280,"volume":814,"transactions":9,"vwap":701},"2026-05-13",13700,{"date":816,"open":773,"high":817,"low":725,"close":701,"change":152,"percent_change":195,"volume":711,"transactions":9,"vwap":701},"2026-05-12",2.82,{"date":819,"open":799,"high":773,"low":804,"close":703,"change":280,"percent_change":280,"volume":820,"transactions":9,"vwap":703},"2026-05-11",12000,{"date":822,"open":773,"high":823,"low":703,"close":703,"change":616,"percent_change":824,"volume":687,"transactions":9,"vwap":703},"2026-05-08",2.8,-2.55,{"date":826,"open":773,"high":773,"low":809,"close":827,"change":218,"percent_change":88,"volume":828,"transactions":9,"vwap":827},"2026-05-07",2.74,5200,{"date":830,"open":799,"high":773,"low":694,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-06",2.72,0.11,4.21,9900,{"date":836,"open":768,"high":701,"low":737,"close":837,"change":328,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-05",2.61,-2.25,45800,{"date":841,"open":799,"high":842,"low":804,"close":703,"change":188,"percent_change":843,"volume":844,"transactions":9,"vwap":703},"2026-05-04",2.76,-1.84,18500,{"date":846,"open":827,"high":827,"low":725,"close":831,"change":375,"percent_change":277,"volume":847,"transactions":9,"vwap":831},"2026-05-01",7800,{"date":849,"open":831,"high":831,"low":694,"close":703,"change":280,"percent_change":280,"volume":850,"transactions":9,"vwap":703},"2026-04-30",23000,{"date":852,"open":799,"high":853,"low":703,"close":703,"change":305,"percent_change":810,"volume":854,"transactions":9,"vwap":703},"2026-04-29",2.78,6300,{"date":856,"open":823,"high":808,"low":725,"close":725,"change":582,"percent_change":857,"volume":858,"transactions":9,"vwap":725},"2026-04-28",-1.11,17500,{"date":860,"open":842,"high":817,"low":701,"close":701,"change":270,"percent_change":861,"volume":862,"transactions":9,"vwap":701},"2026-04-27",1.12,61500,{"date":864,"open":865,"high":865,"low":694,"close":725,"change":483,"percent_change":866,"volume":867,"transactions":9,"vwap":725},"2026-04-24",2.84,-2.9,13200,{"date":869,"open":808,"high":808,"low":799,"close":842,"change":295,"percent_change":870,"volume":871,"transactions":9,"vwap":842},"2026-04-23",-1.43,39800,{"date":873,"open":773,"high":823,"low":874,"close":823,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":823},"2026-04-22",2.73,0.09,3.32,36400,{"date":879,"open":773,"high":880,"low":725,"close":701,"change":188,"percent_change":881,"volume":670,"transactions":9,"vwap":701},"2026-04-21",2.85,-1.81,{"date":883,"open":799,"high":800,"low":799,"close":842,"change":875,"percent_change":884,"volume":885,"transactions":9,"vwap":842},"2026-04-20",3.37,27200,{"date":887,"open":701,"high":853,"low":804,"close":703,"change":543,"percent_change":888,"volume":889,"transactions":9,"vwap":703},"2026-04-17",-0.74,5400,{"date":891,"open":804,"high":799,"low":714,"close":809,"change":280,"percent_change":280,"volume":739,"transactions":9,"vwap":809},"2026-04-16",{"date":893,"open":894,"high":894,"low":694,"close":809,"change":328,"percent_change":895,"volume":627,"transactions":9,"vwap":809},"2026-04-15",2.81,-2.18,{"date":897,"open":823,"high":898,"low":874,"close":773,"change":218,"percent_change":899,"volume":900,"transactions":9,"vwap":773},"2026-04-14",2.9,0.73,24200,{"date":902,"open":903,"high":903,"low":799,"close":874,"change":20,"percent_change":904,"volume":727,"transactions":9,"vwap":874},"2026-04-13",2.93,-3.53,{"date":906,"open":773,"high":865,"low":701,"close":808,"change":875,"percent_change":907,"volume":908,"transactions":9,"vwap":808},"2026-04-10",3.28,7100,{"date":910,"open":894,"high":894,"low":703,"close":827,"change":328,"percent_change":911,"volume":912,"transactions":9,"vwap":827},"2026-04-09",-2.14,3600,{"date":914,"open":800,"high":880,"low":719,"close":823,"change":409,"percent_change":915,"volume":916,"transactions":9,"vwap":823},"2026-04-08",4.48,50700,{"date":918,"open":773,"high":773,"low":781,"close":725,"change":280,"percent_change":280,"volume":919,"transactions":9,"vwap":725},"2026-04-07",36200,{"date":921,"open":809,"high":922,"low":703,"close":725,"change":280,"percent_change":280,"volume":923,"transactions":9,"vwap":725},"2026-04-06",2.89,5300,{"date":925,"open":725,"high":874,"low":768,"close":725,"change":280,"percent_change":280,"volume":867,"transactions":9,"vwap":725},"2026-04-02",{"date":927,"open":714,"high":725,"low":714,"close":725,"change":375,"percent_change":251,"volume":678,"transactions":9,"vwap":725},"2026-04-01",{"date":929,"open":714,"high":799,"low":714,"close":719,"change":280,"percent_change":280,"volume":930,"transactions":9,"vwap":719},"2026-03-31",18600,{"date":932,"open":773,"high":865,"low":714,"close":719,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":719},"2026-03-30",-0.16,-5.73,26200,{"date":937,"open":809,"high":938,"low":694,"close":939,"change":720,"percent_change":537,"volume":940,"transactions":9,"vwap":939},"2026-03-27",2.87,2.79,27500,{"date":942,"open":842,"high":922,"low":701,"close":874,"change":295,"percent_change":943,"volume":944,"transactions":9,"vwap":874},"2026-03-26",-1.44,25200,{"date":946,"open":701,"high":947,"low":737,"close":800,"change":474,"percent_change":781,"volume":948,"transactions":9,"vwap":800},"2026-03-25",3.11,59500,{"date":950,"open":938,"high":951,"low":719,"close":799,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":799},"2026-03-24",3.35,-0.14,-4.93,143500,{"date":956,"open":709,"high":865,"low":700,"close":865,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":865},"2026-03-23",0.28,10.94,65500,{"date":961,"open":737,"high":709,"low":550,"close":700,"change":328,"percent_change":962,"volume":963,"transactions":9,"vwap":700},"2026-03-20",-2.29,57100,{"date":965,"open":709,"high":701,"low":700,"close":709,"change":280,"percent_change":280,"volume":966,"transactions":9,"vwap":709},"2026-03-19",50800,{"date":968,"open":694,"high":800,"low":837,"close":709,"change":305,"percent_change":969,"volume":775,"transactions":9,"vwap":709},"2026-03-18",-0.38,{"date":971,"open":799,"high":799,"low":719,"close":719,"change":543,"percent_change":972,"volume":788,"transactions":9,"vwap":719},"2026-03-17",-0.75,{"date":974,"open":773,"high":773,"low":768,"close":694,"change":188,"percent_change":975,"volume":976,"transactions":9,"vwap":694},"2026-03-16",-1.85,10600,{"date":978,"open":773,"high":773,"low":799,"close":799,"change":313,"percent_change":979,"volume":980,"transactions":9,"vwap":799},"2026-03-13",0.37,3800,{"date":982,"open":773,"high":865,"low":725,"close":809,"change":582,"percent_change":983,"volume":984,"transactions":9,"vwap":809},"2026-03-12",-1.1,18200,{"date":986,"open":823,"high":880,"low":701,"close":831,"change":582,"percent_change":987,"volume":814,"transactions":9,"vwap":831},"2026-03-11",-1.09,{"date":989,"open":773,"high":990,"low":773,"close":773,"change":328,"percent_change":911,"volume":991,"transactions":9,"vwap":773},"2026-03-10",2.86,39200,{"date":993,"open":831,"high":817,"low":694,"close":894,"change":434,"percent_change":903,"volume":994,"transactions":9,"vwap":894},"2026-03-09",25600,{"date":996,"open":874,"high":823,"low":799,"close":874,"change":543,"percent_change":997,"volume":998,"transactions":9,"vwap":874},"2026-03-06",-0.73,18400,{"date":1000,"open":800,"high":853,"low":773,"close":773,"change":543,"percent_change":67,"volume":1001,"transactions":9,"vwap":773},"2026-03-05",4000,{"date":1003,"open":703,"high":823,"low":694,"close":800,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":800},"2026-03-04",0.15,5.73,21800,{"date":1008,"open":703,"high":827,"low":837,"close":709,"change":658,"percent_change":1009,"volume":923,"transactions":9,"vwap":709},"2026-03-03",-3.32,{"date":1011,"open":701,"high":823,"low":799,"close":701,"change":280,"percent_change":280,"volume":1012,"transactions":9,"vwap":701},"2026-03-02",12700,{"date":1014,"open":894,"high":880,"low":701,"close":701,"change":188,"percent_change":881,"volume":1015,"transactions":9,"vwap":701},"2026-02-27",4700,{"date":1017,"open":990,"high":903,"low":842,"close":842,"change":400,"percent_change":1018,"volume":747,"transactions":9,"vwap":842},"2026-02-26",-4.5,{"date":1020,"open":823,"high":922,"low":874,"close":922,"change":82,"percent_change":1021,"volume":1022,"transactions":9,"vwap":922},"2026-02-25",5.09,48400,{"date":1024,"open":799,"high":939,"low":725,"close":773,"change":375,"percent_change":250,"volume":1025,"transactions":9,"vwap":773},"2026-02-24",15200,{"date":1027,"open":809,"high":842,"low":804,"close":799,"change":474,"percent_change":804,"volume":1028,"transactions":9,"vwap":799},"2026-02-23",21000,{"date":1030,"open":694,"high":799,"low":719,"close":719,"change":305,"percent_change":969,"volume":1031,"transactions":9,"vwap":719},"2026-02-20",16800,{"date":1033,"open":714,"high":725,"low":376,"close":768,"change":152,"percent_change":1034,"volume":1035,"transactions":9,"vwap":768},"2026-02-19",1.54,39300,{"date":1037,"open":654,"high":837,"low":433,"close":714,"change":152,"percent_change":1038,"volume":1039,"transactions":9,"vwap":714},"2026-02-18",1.56,13600,{"date":1041,"open":817,"high":817,"low":500,"close":700,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":700},"2026-02-17",-0.93,-26.65,103400,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":474,"percent_change":342,"volume":1050,"transactions":9,"vwap":1049},"2026-02-13",3.5,3.44,3.49,5800,{"date":1052,"open":1048,"high":1053,"low":876,"close":1054,"change":280,"percent_change":280,"volume":908,"transactions":9,"vwap":1054},"2026-02-12",3.47,3.42,{"date":1056,"open":1057,"high":1047,"low":1058,"close":1054,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1054},"2026-02-11",3.41,3.36,0.1,3.01,10200,{"date":1063,"open":1064,"high":1047,"low":1065,"close":876,"change":218,"percent_change":1066,"volume":1067,"transactions":9,"vwap":876},"2026-02-10",3.29,3.27,0.61,16700,{"date":1069,"open":907,"high":1053,"low":1070,"close":1071,"change":875,"percent_change":823,"volume":1072,"transactions":9,"vwap":1071},"2026-02-09",3.26,3.3,6800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1059,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-02-06",3.18,3.69,3.08,3.21,3.22,64500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":947,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":947},"2026-02-05",3.59,3.81,3.07,-0.58,-15.72,73500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1076,"change":253,"percent_change":617,"volume":1094,"transactions":9,"vwap":1076},"2026-02-04",3.76,3.91,3.51,26000,{"date":1096,"open":1084,"high":1097,"low":1047,"close":1084,"change":112,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1084},"2026-02-03",3.93,-4.27,11000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":253,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-02-02",4.04,4.1,3.85,3.98,-2.93,4300,{"date":1109,"open":1104,"high":1110,"low":1104,"close":1103,"change":313,"percent_change":107,"volume":1111,"transactions":9,"vwap":1103},"2026-01-30",4.22,3500,{"date":1113,"open":1092,"high":1114,"low":1115,"close":1114,"change":375,"percent_change":1116,"volume":923,"transactions":9,"vwap":1114},"2026-01-29",4.09,3.9,1.24,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1102,"change":875,"percent_change":649,"volume":788,"transactions":9,"vwap":1102},"2026-01-28",3.7,4.05,3.65,{"date":1123,"open":1120,"high":833,"low":1124,"close":1124,"change":493,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-01-27",3.95,-3.66,3200,{"date":1128,"open":1129,"high":1130,"low":1103,"close":1103,"change":188,"percent_change":730,"volume":1131,"transactions":9,"vwap":1103},"2026-01-26",4.3,4.52,3900,{"date":1133,"open":1134,"high":1135,"low":1105,"close":1136,"change":112,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-01-23",4.24,4.33,4.15,-3.94,14900,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":616,"percent_change":1144,"volume":998,"transactions":9,"vwap":1143},"2026-01-22",4.49,4.31,4.32,-1.59,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-01-21",4.6,4.61,4.25,4.39,-0.44,-9.11,24300,{"date":1155,"open":1148,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":800,"volume":1159,"transactions":9,"vwap":1156},"2026-01-20",4.83,4.54,0.13,1200,{"date":1161,"open":1147,"high":1162,"low":1147,"close":1163,"change":720,"percent_change":1164,"volume":670,"transactions":9,"vwap":1163},"2026-01-16",4.77,4.7,1.29,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-01-15",4.8,4.63,4.64,-0.11,-2.32,11100,{"date":1174,"open":1175,"high":1162,"low":1141,"close":1176,"change":1177,"percent_change":1168,"volume":1107,"transactions":9,"vwap":1176},"2026-01-14",4.73,4.75,0.21,{"date":1179,"open":1180,"high":25,"low":1181,"close":1157,"change":112,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1157},"2026-01-13",4.82,4.53,-3.61,28100,{"date":1185,"open":1157,"high":1186,"low":1187,"close":1188,"change":1004,"percent_change":1064,"volume":1189,"transactions":9,"vwap":1188},"2026-01-12",4.87,4.45,4.71,41000,{"date":1191,"open":1192,"high":1193,"low":1143,"close":1193,"change":89,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-01-09",4.36,4.56,5.07,12400,{"date":1197,"open":1097,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":871,"transactions":9,"vwap":1200},"2026-01-08",4.44,3.87,4.34,0.41,10.43,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1097,"change":89,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1097},"2026-01-07",3.75,3.97,3.72,5.93,17700,{"date":1211,"open":1207,"high":1212,"low":1213,"close":1214,"change":313,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-06",3.77,3.68,3.71,0.27,17400,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1119,"change":832,"percent_change":1221,"volume":1015,"transactions":9,"vwap":1119},"2026-01-05",3.54,3.74,3.06,{"date":1223,"open":1224,"high":1083,"low":1225,"close":1083,"change":313,"percent_change":957,"volume":1111,"transactions":9,"vwap":1083},"2026-01-02",3.58,3.52,{"date":1227,"open":1047,"high":1224,"low":1053,"close":1224,"change":720,"percent_change":234,"volume":1228,"transactions":9,"vwap":1224},"2025-12-31",13400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1225,"change":434,"percent_change":500,"volume":655,"transactions":9,"vwap":1225},"2025-12-30",3.39,3.55,3.38,{"date":1235,"open":1233,"high":1232,"low":951,"close":1048,"change":218,"percent_change":38,"volume":1236,"transactions":9,"vwap":1048},"2025-12-29",25000,{"date":1238,"open":1239,"high":1054,"low":1239,"close":1054,"change":1177,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1054},"2025-12-26",3.2,6.54,16100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1078,"change":152,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1078},"2025-12-24",3.25,3.46,3.15,1.26,1700,{"date":1250,"open":1078,"high":1078,"low":774,"close":1251,"change":218,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2025-12-23",3.17,0.63,30500,{"date":1255,"open":1244,"high":1244,"low":1246,"close":1246,"change":328,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1246},"2025-12-22",-1.87,8000,{"date":1259,"open":1260,"high":1244,"low":1075,"close":1078,"change":720,"percent_change":251,"volume":1261,"transactions":9,"vwap":1078},"2025-12-19",3.19,8700,{"date":1263,"open":774,"high":1260,"low":774,"close":1246,"change":313,"percent_change":1264,"volume":935,"transactions":9,"vwap":1246},"2025-12-18",0.32,{"date":1266,"open":774,"high":1260,"low":1267,"close":774,"change":188,"percent_change":1268,"volume":1269,"transactions":9,"vwap":774},"2025-12-17",3.12,-1.57,20100,{"date":1271,"open":947,"high":1272,"low":947,"close":1260,"change":305,"percent_change":1273,"volume":1172,"transactions":9,"vwap":1260},"2025-12-16",3.24,-0.31,{"date":1275,"open":1075,"high":475,"low":774,"close":1239,"change":375,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1239},"2025-12-15",1.59,22200,{"date":1279,"open":1078,"high":1070,"low":1246,"close":1246,"change":658,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1246},"2025-12-12",-2.78,5500,{"date":1283,"open":1079,"high":951,"low":1078,"close":1272,"change":328,"percent_change":1284,"volume":1138,"transactions":9,"vwap":1272},"2025-12-11",-1.82,{"date":1286,"open":951,"high":951,"low":1287,"close":1071,"change":1288,"percent_change":1289,"volume":871,"transactions":9,"vwap":1071},"2025-12-10",3.16,0.18,5.77,{"date":1291,"open":1251,"high":1292,"low":1221,"close":1267,"change":483,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1267},"2025-12-09",3.34,-2.5,23600,{"date":1296,"open":1297,"high":1297,"low":1287,"close":1239,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1239},"2025-12-08",3.4,-0.27,-7.78,41600,{"date":1302,"open":1245,"high":1053,"low":1070,"close":1053,"change":218,"percent_change":38,"volume":1228,"transactions":9,"vwap":1053},"2025-12-05",{"date":1304,"open":1047,"high":1047,"low":590,"close":590,"change":295,"percent_change":1305,"volume":176,"transactions":9,"vwap":590},"2025-12-04",-1.15,{"date":1307,"open":1308,"high":1308,"low":1245,"close":1049,"change":328,"percent_change":1309,"volume":783,"transactions":9,"vwap":1049},"2025-12-03",3.56,-1.69,{"date":1311,"open":1047,"high":1213,"low":1054,"close":1232,"change":375,"percent_change":19,"volume":1195,"transactions":9,"vwap":1232},"2025-12-02",{"date":1313,"open":1314,"high":1315,"low":1047,"close":1047,"change":400,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1047},"2025-12-01",3.61,3.66,-3.58,8500,{"date":1319,"open":1308,"high":1119,"low":1308,"close":1320,"change":474,"percent_change":312,"volume":1321,"transactions":9,"vwap":1320},"2025-11-28",3.63,2800,{"date":1323,"open":590,"high":1324,"low":590,"close":1308,"change":483,"percent_change":1325,"volume":814,"transactions":9,"vwap":1308},"2025-11-26",3.67,-2.2,{"date":1327,"open":1224,"high":1119,"low":1093,"close":1328,"change":295,"percent_change":987,"volume":1329,"transactions":9,"vwap":1328},"2025-11-25",3.64,26500,{"date":1331,"open":1078,"high":1076,"low":774,"close":1213,"change":53,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1213},"2025-11-24",15.36,57300,{"date":1335,"open":1336,"high":907,"low":1077,"close":1260,"change":875,"percent_change":898,"volume":1337,"transactions":9,"vwap":1260},"2025-11-21",3.13,40200,{"date":1339,"open":1340,"high":774,"low":147,"close":1340,"change":375,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-11-20",3.1,1.64,18000,{"date":1344,"open":1345,"high":1346,"low":147,"close":1347,"change":305,"percent_change":1348,"volume":731,"transactions":9,"vwap":1347},"2025-11-19",3,3.09,3.05,-0.33,{"date":1350,"open":1351,"high":1336,"low":1351,"close":1221,"change":1059,"percent_change":1233,"volume":1352,"transactions":9,"vwap":1221},"2025-11-18",2.91,22700,{"date":1354,"open":1336,"high":1287,"low":903,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-11-17",2.96,-0.21,-6.62,43000,{"date":1360,"open":1071,"high":1361,"low":1085,"close":1251,"change":695,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1251},"2025-11-14",3.31,-5.65,83500,{"date":1365,"open":1260,"high":1231,"low":1246,"close":1058,"change":159,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1058},"2025-11-13",19.57,66100,{"date":1369,"open":1370,"high":1347,"low":800,"close":894,"change":188,"percent_change":645,"volume":1371,"transactions":9,"vwap":894},"2025-11-12",2.97,54100,{"date":1373,"open":898,"high":1060,"low":823,"close":990,"change":152,"percent_change":1374,"volume":1375,"transactions":9,"vwap":990},"2025-11-11",1.42,31700,{"date":1377,"open":1378,"high":1347,"low":817,"close":817,"change":952,"percent_change":1379,"volume":778,"transactions":9,"vwap":817},"2025-11-10",2.92,-4.73,{"date":1381,"open":1382,"high":1246,"low":842,"close":1355,"change":375,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1355},"2025-11-07",2.88,1.72,59200,{"date":1386,"open":1387,"high":1388,"low":898,"close":1351,"change":616,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1351},"2025-11-06",2.95,3.03,-2.35,22500,{"date":1392,"open":842,"high":1393,"low":842,"close":147,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":147},"2025-11-05",3.04,0.25,9.16,43500,{"date":1398,"open":799,"high":1351,"low":799,"close":874,"change":280,"percent_change":280,"volume":727,"transactions":9,"vwap":874},"2025-11-04",{"date":1400,"open":827,"high":817,"low":701,"close":874,"change":280,"percent_change":280,"volume":1401,"transactions":9,"vwap":874},"2025-11-03",23300,{"date":1403,"open":827,"high":827,"low":809,"close":874,"change":280,"percent_change":280,"volume":1404,"transactions":9,"vwap":874},"2025-10-31",10900,{"date":1406,"open":1387,"high":1387,"low":701,"close":874,"change":483,"percent_change":1407,"volume":1408,"transactions":9,"vwap":874},"2025-10-30",-2.85,25400,{"date":1410,"open":990,"high":1345,"low":800,"close":894,"change":188,"percent_change":645,"volume":1411,"transactions":9,"vwap":894},"2025-10-29",52600,{"date":1413,"open":800,"high":898,"low":831,"close":990,"change":434,"percent_change":1382,"volume":1404,"transactions":9,"vwap":990},"2025-10-28",{"date":1415,"open":990,"high":1416,"low":799,"close":853,"change":375,"percent_change":279,"volume":1417,"transactions":9,"vwap":853},"2025-10-27",2.94,47600,{"date":1419,"open":725,"high":1077,"low":804,"close":874,"change":152,"percent_change":217,"volume":1420,"transactions":9,"vwap":874},"2025-10-24",166500,{"date":1422,"open":809,"high":809,"low":709,"close":809,"change":375,"percent_change":1423,"volume":1424,"transactions":9,"vwap":809},"2025-10-23",1.89,14300,{"date":1426,"open":703,"high":703,"low":781,"close":768,"change":313,"percent_change":769,"volume":1427,"transactions":9,"vwap":768},"2025-10-22",8300,{"date":1429,"open":725,"high":1382,"low":837,"close":719,"change":616,"percent_change":530,"volume":1430,"transactions":9,"vwap":719},"2025-10-21",33800,{"date":1432,"open":709,"high":827,"low":714,"close":799,"change":474,"percent_change":804,"volume":1433,"transactions":9,"vwap":799},"2025-10-20",16600,{"date":1435,"open":703,"high":725,"low":714,"close":719,"change":328,"percent_change":1436,"volume":1437,"transactions":9,"vwap":719},"2025-10-17",-2.23,24400,{"date":1439,"open":809,"high":800,"low":837,"close":809,"change":328,"percent_change":895,"volume":1440,"transactions":9,"vwap":809},"2025-10-16",17900,{"date":1442,"open":725,"high":853,"low":768,"close":773,"change":875,"percent_change":1233,"volume":783,"transactions":9,"vwap":773},"2025-10-15",{"date":1444,"open":831,"high":800,"low":694,"close":804,"change":328,"percent_change":1445,"volume":1131,"transactions":9,"vwap":804},"2025-10-14",-2.21,{"date":1447,"open":809,"high":865,"low":809,"close":831,"change":720,"percent_change":517,"volume":1317,"transactions":9,"vwap":831},"2025-10-13",{"date":1449,"open":773,"high":898,"low":694,"close":804,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":804},"2025-10-10",-0.18,-6.34,6900,{"date":1454,"open":703,"high":865,"low":703,"close":865,"change":704,"percent_change":1455,"volume":1039,"transactions":9,"vwap":865},"2025-10-09",5.97,{"date":1457,"open":799,"high":823,"low":703,"close":725,"change":582,"percent_change":857,"volume":867,"transactions":9,"vwap":725},"2025-10-08",{"date":1459,"open":808,"high":1382,"low":799,"close":701,"change":188,"percent_change":881,"volume":1401,"transactions":9,"vwap":701},"2025-10-07",{"date":1461,"open":1382,"high":898,"low":842,"close":842,"change":328,"percent_change":1462,"volume":1463,"transactions":9,"vwap":842},"2025-10-06",-2.13,13900,{"date":1465,"open":898,"high":1378,"low":853,"close":817,"change":474,"percent_change":580,"volume":775,"transactions":9,"vwap":817},"2025-10-03",{"date":1467,"open":842,"high":922,"low":874,"close":773,"change":493,"percent_change":1468,"volume":1469,"transactions":9,"vwap":773},"2025-10-02",-5.17,19300,{"date":1471,"open":800,"high":1351,"low":842,"close":898,"change":375,"percent_change":243,"volume":1472,"transactions":9,"vwap":898},"2025-10-01",10300,{"date":1474,"open":827,"high":1351,"low":827,"close":880,"change":328,"percent_change":1475,"volume":1476,"transactions":9,"vwap":880},"2025-09-30",-2.06,6200,{"date":1478,"open":903,"high":903,"low":842,"close":1351,"change":270,"percent_change":1479,"volume":1126,"transactions":9,"vwap":1351},"2025-09-29",1.04,{"date":1481,"open":1370,"high":1482,"low":938,"close":1382,"change":1170,"percent_change":1483,"volume":814,"transactions":9,"vwap":1382},"2025-09-26",2.99,-3.68,{"date":1485,"open":147,"high":1482,"low":903,"close":1482,"change":328,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1482},"2025-09-25",-1.97,6700,{"date":1489,"open":1340,"high":1239,"low":903,"close":1347,"change":483,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1347},"2025-09-24",-2.56,15300,{"date":1493,"open":1071,"high":1071,"low":1370,"close":1336,"change":1059,"percent_change":1071,"volume":1494,"transactions":9,"vwap":1336},"2025-09-23",2400,{"date":1496,"open":1246,"high":1246,"low":1345,"close":1388,"change":658,"percent_change":1497,"volume":1248,"transactions":9,"vwap":1388},"2025-09-22",-2.88,{"date":1499,"open":907,"high":907,"low":1500,"close":1267,"change":400,"percent_change":1501,"volume":1050,"transactions":9,"vwap":1267},"2025-09-19",3.02,-4,{"date":1503,"open":1393,"high":1233,"low":1060,"close":1244,"change":107,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1244},"2025-09-18",7.97,7000,{"date":1507,"open":922,"high":1251,"low":922,"close":1060,"change":253,"percent_change":1508,"volume":1281,"transactions":9,"vwap":1060},"2025-09-17",-3.83,{"date":1510,"open":1078,"high":1078,"low":947,"close":1336,"change":20,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1336},"2025-09-16",-3.1,4900,{"date":1514,"open":590,"high":590,"low":1079,"close":1515,"change":1298,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-09-15",3.23,-7.71,6500,{"date":1519,"open":1232,"high":1224,"low":1048,"close":1047,"change":658,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1047},"2025-09-12",-2.51,2300,{"date":1523,"open":1058,"high":1199,"low":1058,"close":1083,"change":89,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1083},"2025-09-11",6.53,12200,{"date":1527,"open":876,"high":1297,"low":876,"close":884,"change":875,"percent_change":827,"volume":1528,"transactions":9,"vwap":884},"2025-09-10",5600,{"date":1530,"open":1297,"high":1297,"low":907,"close":907,"change":400,"percent_change":1531,"volume":1107,"transactions":9,"vwap":907},"2025-09-09",-3.81,{"date":1533,"open":1534,"high":1534,"low":1297,"close":1057,"change":695,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1057},"2025-09-08",3.83,-5.28,21600,{"date":1538,"open":1097,"high":1097,"low":1539,"close":1539,"change":1356,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-09-05",3.6,-5.51,5000,{"date":1543,"open":1220,"high":1084,"low":1220,"close":1084,"change":1288,"percent_change":25,"volume":1544,"transactions":9,"vwap":1084},"2025-09-04",1500,{"date":1546,"open":1320,"high":1320,"low":1320,"close":1320,"change":280,"percent_change":280,"volume":1547,"transactions":9,"vwap":1320},"2025-09-03",500,{"date":1549,"open":1320,"high":1320,"low":1320,"close":1320,"change":20,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1320},"2025-09-02",-2.68,800,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":280,"percent_change":280,"volume":1555,"transactions":9,"vwap":1554},"2025-08-29",3.73,292,{"date":1557,"open":1314,"high":1558,"low":1314,"close":1554,"change":1004,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1554},"2025-08-28",3.78,4.19,3300,{"date":1562,"open":1220,"high":1104,"low":1224,"close":1224,"change":658,"percent_change":1563,"volume":1317,"transactions":9,"vwap":1224},"2025-08-27",-2.45,{"date":1565,"open":1097,"high":1097,"low":1324,"close":1324,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1324},"2025-08-26",-0.28,-7.09,21300,{"date":1570,"open":1115,"high":1206,"low":1115,"close":1124,"change":582,"percent_change":972,"volume":1571,"transactions":9,"vwap":1124},"2025-08-25",12900,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1105,"change":218,"percent_change":96,"volume":1576,"transactions":9,"vwap":1105},"2025-08-22",4.03,3.96,1400,{"date":1578,"open":435,"high":1575,"low":435,"close":1575,"change":295,"percent_change":1579,"volume":1544,"transactions":9,"vwap":1575},"2025-08-21",-1,{"date":1581,"open":1104,"high":1582,"low":1104,"close":1582,"change":1004,"percent_change":1115,"volume":1583,"transactions":9,"vwap":1582},"2025-08-20",4,8100,{"date":1585,"open":1104,"high":1199,"low":1104,"close":1104,"change":305,"percent_change":1586,"volume":176,"transactions":9,"vwap":1104},"2025-08-19",-0.26,{"date":1588,"open":1104,"high":1589,"low":1104,"close":435,"change":218,"percent_change":1590,"volume":1494,"transactions":9,"vwap":435},"2025-08-18",3.88,0.52,{"date":1592,"open":1104,"high":1199,"low":1593,"close":1594,"change":474,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-08-15",3.8,3.84,1.86,5900,{"date":1598,"open":1212,"high":1212,"low":1212,"close":1212,"change":280,"percent_change":280,"volume":1599,"transactions":9,"vwap":1212},"2025-08-14",300,{"date":1601,"open":1602,"high":1115,"low":1212,"close":1212,"change":188,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1212},"2025-08-13",3.79,-1.31,3400,{"date":1606,"open":1554,"high":1607,"low":1554,"close":1607,"change":409,"percent_change":1272,"volume":1547,"transactions":9,"vwap":1607},"2025-08-12",3.82,{"date":1609,"open":1610,"high":1534,"low":1610,"close":1119,"change":280,"percent_change":280,"volume":1611,"transactions":9,"vwap":1119},"2025-08-11",3.62,9000,{"date":1613,"open":1121,"high":1119,"low":1328,"close":1119,"change":280,"percent_change":280,"volume":1614,"transactions":9,"vwap":1119},"2025-08-08",2000,{"date":1616,"open":1212,"high":1212,"low":1119,"close":1119,"change":152,"percent_change":1617,"volume":1551,"transactions":9,"vwap":1119},"2025-08-07",1.09,{"date":1619,"open":1554,"high":1212,"low":1315,"close":1315,"change":280,"percent_change":280,"volume":1544,"transactions":9,"vwap":1315},"2025-08-06",{"date":1621,"open":1314,"high":1213,"low":1314,"close":1315,"change":313,"percent_change":1215,"volume":1494,"transactions":9,"vwap":1315},"2025-08-05",{"date":1623,"open":1314,"high":1554,"low":1314,"close":1121,"change":152,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1121},"2025-08-04",1.11,2600,{"date":1627,"open":1610,"high":1610,"low":1314,"close":1314,"change":543,"percent_change":1628,"volume":1547,"transactions":9,"vwap":1314},"2025-08-01",-0.55,{"date":1630,"open":1076,"high":1593,"low":1320,"close":1320,"change":280,"percent_change":280,"volume":1544,"transactions":9,"vwap":1320},"2025-07-31",{"date":1632,"open":1602,"high":1593,"low":1610,"close":1320,"change":112,"percent_change":1633,"volume":650,"transactions":9,"vwap":1320},"2025-07-30",-4.47,{"date":1635,"open":1320,"high":1593,"low":1314,"close":1593,"change":608,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1593},"2025-07-29",5.56,6600,{"date":1639,"open":1539,"high":1539,"low":1539,"close":1539,"change":543,"percent_change":1628,"volume":412,"transactions":9,"vwap":1539},"2025-07-28",{"date":1641,"open":1083,"high":1315,"low":1224,"close":1610,"change":582,"percent_change":1642,"volume":1248,"transactions":9,"vwap":1610},"2025-07-25",-0.82,{"date":1644,"open":1645,"high":1121,"low":1645,"close":1121,"change":280,"percent_change":280,"volume":1646,"transactions":9,"vwap":1121},"2025-07-24",3.53,1800,{"date":1648,"open":1053,"high":1324,"low":1053,"close":1121,"change":1288,"percent_change":1649,"volume":1131,"transactions":9,"vwap":1121},"2025-07-23",5.19,{"date":1651,"open":1058,"high":1119,"low":1058,"close":1053,"change":832,"percent_change":1065,"volume":1652,"transactions":9,"vwap":1053},"2025-07-22",10800,{"date":1654,"open":1292,"high":1655,"low":1292,"close":1058,"change":400,"percent_change":1656,"volume":1637,"transactions":9,"vwap":1058},"2025-07-21",3.48,-3.72,{"date":1658,"open":1054,"high":1049,"low":1292,"close":1049,"change":434,"percent_change":528,"volume":1659,"transactions":9,"vwap":1049},"2025-07-18",2100,{"date":1661,"open":1662,"high":1224,"low":1057,"close":1057,"change":543,"percent_change":1086,"volume":1321,"transactions":9,"vwap":1057},"2025-07-17",3.57,{"date":1664,"open":1054,"high":1662,"low":1054,"close":1665,"change":313,"percent_change":1666,"volume":1646,"transactions":9,"vwap":1665},"2025-07-16",3.43,0.29,{"date":1668,"open":1297,"high":1645,"low":1297,"close":1054,"change":218,"percent_change":1669,"volume":1521,"transactions":9,"vwap":1054},"2025-07-15",0.59,{"date":1671,"open":1297,"high":1093,"low":1233,"close":1297,"change":658,"percent_change":1672,"volume":1001,"transactions":9,"vwap":1297},"2025-07-14",-2.58,{"date":1674,"open":1292,"high":1049,"low":1292,"close":1049,"change":305,"percent_change":1675,"volume":1625,"transactions":9,"vwap":1049},"2025-07-11",-0.29,{"date":1677,"open":475,"high":1047,"low":475,"close":1047,"change":474,"percent_change":358,"volume":828,"transactions":9,"vwap":1047},"2025-07-10",{"date":1679,"open":1047,"high":1047,"low":1292,"close":1665,"change":832,"percent_change":1361,"volume":1551,"transactions":9,"vwap":1665},"2025-07-09",{"date":1681,"open":1054,"high":1655,"low":876,"close":876,"change":280,"percent_change":280,"volume":1682,"transactions":9,"vwap":876},"2025-07-08",5700,{"date":1684,"open":1070,"high":1057,"low":1515,"close":876,"change":474,"percent_change":390,"volume":1685,"transactions":9,"vwap":876},"2025-07-07",11500,{"date":1687,"open":876,"high":876,"low":1244,"close":1244,"change":152,"percent_change":1688,"volume":176,"transactions":9,"vwap":1244},"2025-07-03",1.25,{"date":1690,"open":1079,"high":1297,"low":1078,"close":1078,"change":188,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1078},"2025-07-02",-1.53,13500,{"date":1694,"open":907,"high":1297,"low":1070,"close":1070,"change":543,"percent_change":1695,"volume":1159,"transactions":9,"vwap":1070},"2025-07-01",-0.61,{"date":1697,"open":1292,"high":1292,"low":1244,"close":907,"change":720,"percent_change":1595,"volume":1698,"transactions":9,"vwap":907},"2025-06-30",1900,{"date":1700,"open":1053,"high":1053,"low":1079,"close":1079,"change":1701,"percent_change":1702,"volume":944,"transactions":9,"vwap":1079},"2025-06-27",-0.24,-6.94,{"date":1704,"open":590,"high":1049,"low":1048,"close":1245,"change":375,"percent_change":225,"volume":1705,"transactions":9,"vwap":1245},"2025-06-26",3700,{"date":1707,"open":1655,"high":1655,"low":1297,"close":1057,"change":313,"percent_change":1666,"volume":1708,"transactions":9,"vwap":1057},"2025-06-25",2200,{"date":1710,"open":1292,"high":1053,"low":1292,"close":1297,"change":474,"percent_change":365,"volume":734,"transactions":9,"vwap":1297},"2025-06-24",{"date":1712,"open":475,"high":475,"low":475,"close":475,"change":218,"percent_change":1713,"volume":1646,"transactions":9,"vwap":475},"2025-06-23",0.6,{"date":1715,"open":1048,"high":1049,"low":1361,"close":1361,"change":933,"percent_change":1716,"volume":1472,"transactions":9,"vwap":1361},"2025-06-20",-4.61,{"date":1718,"open":590,"high":1053,"low":1057,"close":1053,"change":375,"percent_change":1719,"volume":1604,"transactions":9,"vwap":1053},"2025-06-18",1.46,{"date":1721,"open":590,"high":590,"low":1054,"close":1054,"change":295,"percent_change":795,"volume":1722,"transactions":9,"vwap":1054},"2025-06-17",4500,{"date":1724,"open":1297,"high":1225,"low":1297,"close":1245,"change":152,"percent_change":791,"volume":650,"transactions":9,"vwap":1245},"2025-06-16",{"date":1726,"open":1054,"high":1245,"low":1054,"close":1054,"change":543,"percent_change":1086,"volume":1551,"transactions":9,"vwap":1054},"2025-06-13",{"date":1728,"open":1245,"high":1245,"low":1665,"close":1048,"change":218,"percent_change":38,"volume":1541,"transactions":9,"vwap":1048},"2025-06-12",{"date":1730,"open":1049,"high":1049,"low":1054,"close":1054,"change":582,"percent_change":544,"volume":1659,"transactions":9,"vwap":1054},"2025-06-11",{"date":1732,"open":1054,"high":1047,"low":1054,"close":590,"change":270,"percent_change":1733,"volume":1734,"transactions":9,"vwap":590},"2025-06-10",0.88,3000,{"date":1736,"open":1058,"high":590,"low":1058,"close":1054,"change":305,"percent_change":1675,"volume":1737,"transactions":9,"vwap":1054},"2025-06-09",2700,{"date":1739,"open":1071,"high":1053,"low":1071,"close":1665,"change":218,"percent_change":1669,"volume":1740,"transactions":9,"vwap":1665},"2025-06-06",3100,{"date":1742,"open":1057,"high":1057,"low":1057,"close":1057,"change":305,"percent_change":1675,"volume":1743,"transactions":9,"vwap":1057},"2025-06-05",400,{"date":1745,"open":1231,"high":1054,"low":1231,"close":1054,"change":434,"percent_change":589,"volume":1746,"transactions":9,"vwap":1054},"2025-06-04",1300,{"date":1748,"open":1071,"high":1297,"low":1071,"close":1292,"change":313,"percent_change":1749,"volume":1705,"transactions":9,"vwap":1292},"2025-06-03",0.3,{"date":1751,"open":1070,"high":475,"low":1070,"close":475,"change":313,"percent_change":1749,"volume":1547,"transactions":9,"vwap":475},"2025-06-02",{"date":1753,"open":1065,"high":1048,"low":1239,"close":876,"change":295,"percent_change":746,"volume":667,"transactions":9,"vwap":876},"2025-05-30",{"date":1755,"open":1070,"high":1058,"low":1070,"close":1058,"change":375,"percent_change":204,"volume":1126,"transactions":9,"vwap":1058},"2025-05-29",{"date":1757,"open":876,"high":1058,"low":1361,"close":1361,"change":313,"percent_change":1749,"volume":1758,"transactions":9,"vwap":1361},"2025-05-28",2900,{"date":1760,"open":1065,"high":884,"low":1065,"close":1071,"change":188,"percent_change":1761,"volume":1737,"transactions":9,"vwap":1071},"2025-05-27",-1.49,{"date":1763,"open":1071,"high":951,"low":1071,"close":951,"change":313,"percent_change":1749,"volume":1544,"transactions":9,"vwap":951},"2025-05-23",{"date":1765,"open":1071,"high":1292,"low":1071,"close":1292,"change":152,"percent_change":1766,"volume":1576,"transactions":9,"vwap":1292},"2025-05-22",1.21,{"date":1768,"open":1071,"high":1071,"low":1064,"close":1071,"change":218,"percent_change":1066,"volume":1769,"transactions":9,"vwap":1071},"2025-05-21",7500,{"date":1771,"open":907,"high":1292,"low":907,"close":907,"change":582,"percent_change":1772,"volume":1452,"transactions":9,"vwap":907},"2025-05-20",-0.91,{"date":1774,"open":475,"high":475,"low":1244,"close":1361,"change":720,"percent_change":250,"volume":1494,"transactions":9,"vwap":1361},"2025-05-19",{"date":1776,"open":1078,"high":1064,"low":1078,"close":1244,"change":188,"percent_change":1777,"volume":1107,"transactions":9,"vwap":1244},"2025-05-16",-1.52,{"date":1779,"open":1064,"high":1071,"low":1065,"close":1071,"change":474,"percent_change":391,"volume":1281,"transactions":9,"vwap":1071},"2025-05-15",{"date":1781,"open":1078,"high":1071,"low":1078,"close":1515,"change":616,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1515},"2025-05-14",-2.12,15600,{"date":1785,"open":1292,"high":1292,"low":907,"close":1071,"change":434,"percent_change":673,"volume":1476,"transactions":9,"vwap":1071},"2025-05-13",{"date":1787,"open":1065,"high":475,"low":1079,"close":1079,"change":305,"percent_change":1273,"volume":1517,"transactions":9,"vwap":1079},"2025-05-12",{"date":1789,"open":1239,"high":1054,"low":1239,"close":1515,"change":720,"percent_change":1423,"volume":847,"transactions":9,"vwap":1515},"2025-05-09",{"date":1791,"open":922,"high":1251,"low":880,"close":1251,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1251},"2025-05-08",0.31,10.84,26100,{"date":1796,"open":773,"high":1370,"low":773,"close":990,"change":704,"percent_change":1208,"volume":1769,"transactions":9,"vwap":990},"2025-05-07",{"date":1798,"open":701,"high":898,"low":809,"close":799,"change":1170,"percent_change":1799,"volume":1025,"transactions":9,"vwap":799},"2025-05-06",-3.91,{"date":1801,"open":1378,"high":1387,"low":831,"close":894,"change":493,"percent_change":1802,"volume":1424,"transactions":9,"vwap":894},"2025-05-05",-5.07,{"date":1804,"open":1336,"high":1336,"low":853,"close":1355,"change":295,"percent_change":1805,"volume":900,"transactions":9,"vwap":1355},"2025-05-02",-1.33,{"date":1807,"open":1345,"high":1515,"low":903,"close":1345,"change":280,"percent_change":280,"volume":775,"transactions":9,"vwap":1345},"2025-05-01",{"date":1809,"open":1345,"high":884,"low":1387,"close":1345,"change":20,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1345},"2025-04-30",-3.23,54500,{"date":1813,"open":1340,"high":1361,"low":1370,"close":1340,"change":313,"percent_change":1264,"volume":1814,"transactions":9,"vwap":1340},"2025-04-29",32500,{"date":1816,"open":1393,"high":590,"low":903,"close":1346,"change":152,"percent_change":18,"volume":1817,"transactions":9,"vwap":1346},"2025-04-28",66800,{"date":1819,"open":1351,"high":1340,"low":1351,"close":1347,"change":704,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1347},"2025-04-25",5.54,33400,{"date":181,"open":894,"high":774,"low":939,"close":922,"change":434,"percent_change":880,"volume":1823,"transactions":9,"vwap":922},21100]