[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NHTC":3,"homepage-market-summary":27,"stock-historical-NHTC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"NHTC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Natural Health Trends Corp.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.01,1.02,1.06,1,1.03,-0.02,-1.94,38458.24003,362,1.0169,28500,0.050000001,51294.894991315035,0,7869,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":15,"page_size":171,"total_pages":15,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},6,0.89,39456,14401332.686658,-79.47,"2025-04-21",[180,181,189,198,207,216,223,232,241,250,260,268,276,285,294,301,307,314,322,329,337,344,351,358,366,373,381,390,399,406,413,420,427,436,444,451,459,467,473,481,489,497,504,513,519,528,537,546,556,563,571,579,584,590,595,598,602,606,610,613,616,619,624,629,633,637,642,647,652,656,660,664,668,672,678,686,693,699,706,713,719,725,729,735,742,750,757,763,770,776,782,786,792,798,804,809,814,818,824,832,838,846,851,856,861,867,870,877,881,885,890,894,897,901,905,909,915,919,924,928,932,935,938,943,947,951,955,958,962,965,968,971,975,981,985,989,994,997,1001,1005,1012,1016,1021,1024,1029,1033,1037,1041,1044,1049,1055,1060,1068,1072,1076,1082,1085,1088,1095,1101,1107,1112,1119,1124,1130,1135,1141,1146,1151,1156,1161,1165,1170,1173,1180,1183,1186,1192,1197,1202,1208,1213,1218,1221,1225,1227,1231,1236,1239,1243,1247,1252,1257,1261,1264,1268,1270,1273,1276,1278,1281,1285,1289,1292,1296,1298,1302,1304,1308,1312,1316,1320,1323,1327,1330,1334,1340,1345,1349,1353,1358,1361,1365,1369,1374,1380,1386,1393,1400,1406,1411,1417,1422,1428,1434,1439,1443,1448,1455,1459,1463,1467,1472,1475,1480,1487,1492,1498,1504,1506,1509,1513,1516,1519,1523,1527,1530,1534,1536,1540,1544,1547,1552,1556,1563,1566,1571,1575,1578,1581,1586,1589,1591,1594,1598,1602,1605,1607,1610,1613,1616,1620,1626,1629,1631,1634,1638,1645,1651,1657,1662,1668,1673,1677,1682,1685,1688,1690,1694,1697,1699,1703,1706,1709,1711,1713,1715,1718,1722,1726,1730,1733,1736,1739,1742,1745,1747,1749,1752,1755,1757,1761,1763,1765,1769,1772,1776,1779,1783,1786,1790,1793,1797,1800,1802,1805,1808,1811,1815,1818,1821,1825,1827,1830,1833,1837,1840,1843,1848,1853,1859,1862,1867,1870,1875,1881,1885,1887,1890,1892,1896,1900,1902,1905,1908],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":25,"percent_change":25,"volume":186,"transactions":187,"vwap":188},"2026-09-30",1.04,1.0898,0.9814,65307.82592,549,1.0328,{"date":190,"open":191,"high":192,"low":193,"close":16,"change":50,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",0.9648,1.075,0.9647,4.04,69090.621351,653,1.0118,{"date":199,"open":200,"high":201,"low":200,"close":128,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",0.915,1.13,0.0892,9.9,539371.618352,2544,1.0551,{"date":208,"open":13,"high":209,"low":174,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",1.0452,0.9008,-0.1092,-10.81,133052.044705,1004,0.9403,{"date":217,"open":13,"high":77,"low":12,"close":12,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",-0.04,-3.81,98626.101021,680,1.0412,{"date":224,"open":225,"high":226,"low":16,"close":98,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",1.1,1.1194,-0.05,-4.55,104716.171618,914,1.0559,{"date":233,"open":234,"high":235,"low":192,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",1.16,1.2277,-0.07,-5.98,135637.722041,821,1.1034,{"date":242,"open":243,"high":244,"low":225,"close":245,"change":92,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",1.37,1.3788,1.17,-14.6,258595.357694,1250,1.1841,{"date":251,"open":252,"high":253,"low":254,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",1.45,1.47,1.33,-0.08,-5.52,40393.217445,423,1.4189,{"date":261,"open":262,"high":262,"low":263,"close":252,"change":227,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",1.52,1.44,-3.33,41395.359472,540,1.4728,{"date":269,"open":270,"high":271,"low":272,"close":270,"change":25,"percent_change":25,"volume":273,"transactions":274,"vwap":275},"2026-09-16",1.5,1.5899,1.4906,22689.47658,353,1.5235,{"date":277,"open":278,"high":279,"low":270,"close":270,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",1.61,1.62,-0.12,-7.41,57339.625932,479,1.5314,{"date":286,"open":287,"high":288,"low":289,"close":279,"change":69,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",1.6,1.647,1.58,3.18,49191.706746,437,1.6114,{"date":295,"open":287,"high":287,"low":296,"close":296,"change":17,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",1.57,-1.26,13801.002766,246,1.5818,{"date":302,"open":303,"high":278,"low":296,"close":303,"change":25,"percent_change":25,"volume":304,"transactions":305,"vwap":306},"2026-09-10",1.59,17572.661862,317,1.5888,{"date":308,"open":279,"high":309,"low":296,"close":303,"change":218,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",1.64,-2.45,19801.143819,381,1.6029,{"date":315,"open":303,"high":316,"low":303,"close":317,"change":50,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",1.665,1.63,2.52,50004.706318,519,1.6186,{"date":323,"open":287,"high":324,"low":289,"close":303,"change":113,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-04",1.6703,-1.85,24826.968739,321,1.605,{"date":330,"open":278,"high":331,"low":296,"close":279,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",1.65,0.02,1.25,56026.805072,383,1.6168,{"date":338,"open":287,"high":316,"low":289,"close":287,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",-0.01,-0.62,40490.980696,413,1.6034,{"date":345,"open":278,"high":346,"low":287,"close":278,"change":17,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",1.68,-1.23,37046.02232,448,1.6277,{"date":352,"open":317,"high":353,"low":278,"close":317,"change":163,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",1.6899,1.88,38340.470486,579,1.641,{"date":359,"open":331,"high":360,"low":287,"close":287,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-28",1.675,-0.11,-6.43,39928.594223,481,1.639,{"date":367,"open":368,"high":368,"low":369,"close":368,"change":25,"percent_change":25,"volume":370,"transactions":371,"vwap":372},"2026-08-27",1.71,1.66,26537.06071,349,1.6909,{"date":374,"open":375,"high":375,"low":376,"close":368,"change":227,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-26",1.76,1.69,-2.84,9965.426064,211,1.7147,{"date":382,"open":383,"high":383,"low":384,"close":375,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-25",1.81,1.715,0.01,0.57,19346.792718,290,1.7671,{"date":391,"open":368,"high":392,"low":368,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",1.8,1.75,0.06,3.55,51275.54345,505,1.7491,{"date":400,"open":401,"high":393,"low":369,"close":376,"change":113,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",1.73,-1.74,37319.874929,350,1.7061,{"date":407,"open":408,"high":392,"low":368,"close":408,"change":17,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-20",1.72,-1.15,37285.368855,501,1.7447,{"date":414,"open":393,"high":392,"low":401,"close":415,"change":17,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",1.74,-1.14,32015.914455,389,1.7545,{"date":421,"open":415,"high":422,"low":368,"close":375,"change":50,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-18",1.85,2.33,44156.827725,404,1.763,{"date":428,"open":429,"high":430,"low":384,"close":408,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",1.82,1.91,-0.09,-4.97,76876.978035,737,1.8126,{"date":437,"open":438,"high":439,"low":393,"close":383,"change":385,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-14",1.79,1.8393,0.56,17545.612302,335,1.7953,{"date":445,"open":446,"high":447,"low":438,"close":392,"change":25,"percent_change":25,"volume":448,"transactions":449,"vwap":450},"2026-08-13",1.86,1.8961,33546.512473,351,1.8494,{"date":452,"open":408,"high":453,"low":408,"close":392,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",1.87,0.065,3.75,63194.009549,573,1.808,{"date":460,"open":415,"high":392,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":305,"vwap":466},"2026-08-11",1.7,1.735,-0.015,-0.86,21123.860158,1.7414,{"date":468,"open":415,"high":469,"low":461,"close":393,"change":163,"percent_change":415,"volume":470,"transactions":471,"vwap":472},"2026-08-10",1.8355,38204.699591,454,1.7506,{"date":474,"open":415,"high":475,"low":476,"close":408,"change":163,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",1.8399,1.67,1.78,58742.501111,541,1.7183,{"date":482,"open":331,"high":483,"low":331,"close":376,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-06",2.05,0.08,4.97,134849.948652,1091,1.8632,{"date":490,"open":491,"high":492,"low":270,"close":278,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":300},"2026-08-05",1.83,1.8493,-0.19,-10.56,172933.734931,891,{"date":498,"open":422,"high":499,"low":461,"close":392,"change":218,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",1.8601,-2.17,37066.688136,594,1.8009,{"date":505,"open":438,"high":422,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",1.755,1.84,0.13,7.6,51693.502951,586,1.7869,{"date":514,"open":376,"high":515,"low":278,"close":368,"change":163,"percent_change":438,"volume":516,"transactions":517,"vwap":518},"2026-07-31",1.7699,26802.745063,340,1.6878,{"date":520,"open":408,"high":521,"low":522,"close":346,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",1.8199,1.5857,-0.045,-2.61,22629.608884,372,1.6745,{"date":529,"open":446,"high":354,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",1.55,1.725,-0.095,-5.22,79048.989024,1039,1.6765,{"date":538,"open":539,"high":540,"low":541,"close":429,"change":255,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",1.89,1.9499,1.8149,-4.21,23003.333235,308,1.8558,{"date":547,"open":507,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",1.93,1.7985,1.9,0.1,5.56,29255.691229,486,1.881,{"date":557,"open":438,"high":558,"low":559,"close":392,"change":25,"percent_change":25,"volume":560,"transactions":561,"vwap":562},"2026-07-24",1.8474,1.765,30770.804921,303,1.8001,{"date":564,"open":422,"high":422,"low":565,"close":392,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-23",1.7705,-0.06,-3.23,14359.410428,410,1.8078,{"date":572,"open":573,"high":574,"low":392,"close":446,"change":227,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",1.92,1.94,-2.62,18822.814076,277,1.8781,{"date":580,"open":548,"high":548,"low":499,"close":430,"change":339,"percent_change":581,"volume":582,"transactions":388,"vwap":583},"2026-07-21",-0.52,25327.964293,1.8873,{"date":585,"open":574,"high":123,"low":354,"close":573,"change":385,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",0.52,12426.023502,318,1.9249,{"date":591,"open":430,"high":592,"low":446,"close":430,"change":385,"percent_change":593,"volume":594,"transactions":9,"vwap":430},"2026-07-17",1.96,0.53,17600,{"date":596,"open":550,"high":574,"low":422,"close":550,"change":25,"percent_change":25,"volume":597,"transactions":9,"vwap":550},"2026-07-16",21700,{"date":599,"open":392,"high":550,"low":392,"close":550,"change":103,"percent_change":600,"volume":601,"transactions":9,"vwap":550},"2026-07-15",6.15,16000,{"date":603,"open":383,"high":429,"low":477,"close":438,"change":218,"percent_change":604,"volume":605,"transactions":9,"vwap":438},"2026-07-14",-2.19,27400,{"date":607,"open":430,"high":548,"low":429,"close":491,"change":236,"percent_change":608,"volume":609,"transactions":9,"vwap":491},"2026-07-13",-3.68,16800,{"date":611,"open":550,"high":548,"low":383,"close":550,"change":163,"percent_change":287,"volume":612,"transactions":9,"vwap":550},"2026-07-10",22600,{"date":614,"open":507,"high":550,"low":477,"close":453,"change":163,"percent_change":317,"volume":615,"transactions":9,"vwap":453},"2026-07-09",24400,{"date":617,"open":491,"high":354,"low":477,"close":507,"change":332,"percent_change":225,"volume":618,"transactions":9,"vwap":507},"2026-07-08",30200,{"date":620,"open":573,"high":574,"low":621,"close":429,"change":566,"percent_change":622,"volume":623,"transactions":9,"vwap":429},"2026-07-07",1.77,-3.19,34400,{"date":625,"open":446,"high":626,"low":446,"close":354,"change":50,"percent_change":627,"volume":628,"transactions":9,"vwap":354},"2026-07-06",1.98,2.17,65400,{"date":630,"open":507,"high":446,"low":477,"close":507,"change":385,"percent_change":631,"volume":632,"transactions":9,"vwap":507},"2026-07-02",0.55,33200,{"date":634,"open":392,"high":446,"low":415,"close":491,"change":394,"percent_change":635,"volume":636,"transactions":9,"vwap":491},"2026-07-01",3.39,43500,{"date":638,"open":368,"high":438,"low":376,"close":621,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":621},"2026-06-30",0.07,4.12,63000,{"date":643,"open":287,"high":392,"low":287,"close":461,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":461},"2026-06-29",0.15,9.68,70900,{"date":648,"open":368,"high":477,"low":530,"close":530,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":530},"2026-06-26",-0.15,-8.82,98700,{"date":653,"open":621,"high":392,"low":309,"close":461,"change":218,"percent_change":654,"volume":655,"transactions":9,"vwap":461},"2026-06-25",-2.3,81200,{"date":657,"open":369,"high":621,"low":309,"close":415,"change":484,"percent_change":658,"volume":659,"transactions":9,"vwap":415},"2026-06-24",4.82,46600,{"date":661,"open":279,"high":476,"low":278,"close":369,"change":339,"percent_change":662,"volume":663,"transactions":9,"vwap":369},"2026-06-23",-0.6,51300,{"date":665,"open":429,"high":491,"low":476,"close":476,"change":649,"percent_change":666,"volume":667,"transactions":9,"vwap":476},"2026-06-22",-8.24,88400,{"date":669,"open":422,"high":539,"low":429,"close":429,"change":17,"percent_change":670,"volume":671,"transactions":9,"vwap":429},"2026-06-18",-1.09,69600,{"date":673,"open":674,"high":675,"low":383,"close":507,"change":493,"percent_change":676,"volume":677,"transactions":9,"vwap":507},"2026-06-17",2.02,2.11,-9.36,81300,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":113,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-16",2.04,2.12,2.01,2.03,-1.46,53200,{"date":687,"open":682,"high":688,"low":689,"close":690,"change":69,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-15",2.14,2,2.06,2.49,88300,{"date":694,"open":695,"high":695,"low":689,"close":682,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":682},"2026-06-12",2.37,-0.36,-15.19,104700,{"date":700,"open":701,"high":702,"low":703,"close":695,"change":639,"percent_change":704,"volume":705,"transactions":9,"vwap":695},"2026-06-11",2.31,2.39,2.25,3.04,14300,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":385,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-10",2.34,2.45,2.3,0.44,25500,{"date":714,"open":715,"high":716,"low":717,"close":715,"change":25,"percent_change":25,"volume":718,"transactions":9,"vwap":715},"2026-06-09",2.29,2.32,2.26,19200,{"date":720,"open":721,"high":721,"low":717,"close":715,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":715},"2026-06-08",2.38,-0.1,-4.18,33100,{"date":726,"open":727,"high":709,"low":701,"close":702,"change":566,"percent_change":310,"volume":728,"transactions":9,"vwap":702},"2026-06-05",2.43,33400,{"date":730,"open":731,"high":732,"low":731,"close":709,"change":69,"percent_change":733,"volume":734,"transactions":9,"vwap":709},"2026-06-04",2.4,2.5,2.08,24100,{"date":736,"open":737,"high":738,"low":695,"close":731,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":731},"2026-06-03",2.56,2.6,-0.18,-6.98,32500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":227,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-02",2.64,2.73,2.53,2.58,-1.9,70200,{"date":751,"open":752,"high":753,"low":738,"close":754,"change":280,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-01",2.71,2.72,2.63,-4.36,42600,{"date":758,"open":759,"high":759,"low":745,"close":760,"change":236,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-05-29",2.81,2.75,-2.48,21900,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":551,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-28",2.74,2.82,2.65,3.68,28200,{"date":771,"open":772,"high":773,"low":774,"close":753,"change":113,"percent_change":670,"volume":775,"transactions":9,"vwap":753},"2026-05-27",2.78,2.85,2.7,27800,{"date":777,"open":778,"high":779,"low":760,"close":760,"change":255,"percent_change":780,"volume":781,"transactions":9,"vwap":760},"2026-05-26",2.83,2.9,-2.83,41300,{"date":783,"open":784,"high":779,"low":766,"close":778,"change":227,"percent_change":402,"volume":785,"transactions":9,"vwap":778},"2026-05-22",2.89,31400,{"date":787,"open":788,"high":784,"low":759,"close":789,"change":332,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-05-21",2.86,2.88,0.7,15400,{"date":793,"open":772,"high":788,"low":794,"close":788,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":788},"2026-05-20",2.76,0.09,3.25,12400,{"date":799,"open":794,"high":800,"low":794,"close":801,"change":385,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-19",2.87,2.77,0.36,19300,{"date":805,"open":789,"high":806,"low":794,"close":794,"change":566,"percent_change":807,"volume":808,"transactions":9,"vwap":794},"2026-05-18",2.93,-2.13,38200,{"date":810,"open":811,"high":811,"low":766,"close":766,"change":361,"percent_change":812,"volume":813,"transactions":9,"vwap":766},"2026-05-15",2.94,-3.75,16400,{"date":815,"open":784,"high":816,"low":800,"close":806,"change":639,"percent_change":709,"volume":817,"transactions":9,"vwap":806},"2026-05-14",2.98,35900,{"date":819,"open":820,"high":820,"low":773,"close":788,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":788},"2026-05-13",3.05,-0.17,-5.61,51800,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-12",3.07,3,3.03,-0.14,-4.42,27100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":639,"percent_change":717,"volume":837,"transactions":9,"vwap":836},"2026-05-11",3.06,3.28,3.17,124700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":722,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-08",3.19,3.2,3.09,3.1,-3.12,41500,{"date":847,"open":840,"high":848,"low":842,"close":841,"change":551,"percent_change":849,"volume":850,"transactions":9,"vwap":841},"2026-05-07",3.21,3.23,20300,{"date":852,"open":853,"high":840,"low":820,"close":843,"change":385,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-05-06",3.12,0.32,66200,{"date":857,"open":836,"high":836,"low":858,"close":842,"change":17,"percent_change":859,"volume":860,"transactions":9,"vwap":842},"2026-05-05",3.01,-0.64,42700,{"date":862,"open":863,"high":836,"low":843,"close":864,"change":566,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-04",3.16,3.11,-1.89,22400,{"date":868,"open":863,"high":840,"low":843,"close":836,"change":69,"percent_change":287,"volume":869,"transactions":9,"vwap":836},"2026-05-01",16200,{"date":871,"open":872,"high":853,"low":873,"close":853,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":853},"2026-04-30",2.97,2.96,0.16,5.41,27700,{"date":878,"open":820,"high":820,"low":800,"close":873,"change":17,"percent_change":879,"volume":880,"transactions":9,"vwap":873},"2026-04-29",-0.67,41900,{"date":882,"open":872,"high":858,"low":883,"close":816,"change":394,"percent_change":483,"volume":884,"transactions":9,"vwap":816},"2026-04-28",2.92,34100,{"date":886,"open":887,"high":704,"low":784,"close":883,"change":17,"percent_change":888,"volume":889,"transactions":9,"vwap":883},"2026-04-27",2.95,-0.68,49900,{"date":891,"open":887,"high":816,"low":883,"close":811,"change":385,"percent_change":892,"volume":893,"transactions":9,"vwap":811},"2026-04-24",0.34,15200,{"date":895,"open":811,"high":873,"low":778,"close":806,"change":25,"percent_change":25,"volume":896,"transactions":9,"vwap":806},"2026-04-23",15100,{"date":898,"open":788,"high":887,"low":766,"close":806,"change":551,"percent_change":899,"volume":900,"transactions":9,"vwap":806},"2026-04-22",3.53,24000,{"date":902,"open":872,"high":827,"low":778,"close":778,"change":903,"percent_change":904,"volume":791,"transactions":9,"vwap":778},"2026-04-21",-0.13,-4.39,{"date":906,"open":858,"high":820,"low":779,"close":873,"change":113,"percent_change":907,"volume":908,"transactions":9,"vwap":873},"2026-04-20",-1,24200,{"date":910,"open":811,"high":834,"low":911,"close":912,"change":50,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-17",2.91,2.99,1.36,31700,{"date":916,"open":766,"high":872,"low":766,"close":887,"change":874,"percent_change":917,"volume":918,"transactions":9,"vwap":887},"2026-04-16",5.73,57600,{"date":920,"open":921,"high":773,"low":772,"close":922,"change":339,"percent_change":696,"volume":923,"transactions":9,"vwap":922},"2026-04-15",2.8,2.79,22200,{"date":925,"open":759,"high":789,"low":772,"close":921,"change":566,"percent_change":926,"volume":927,"transactions":9,"vwap":921},"2026-04-14",-2.1,25100,{"date":929,"open":773,"high":789,"low":766,"close":788,"change":339,"percent_change":930,"volume":931,"transactions":9,"vwap":788},"2026-04-13",-0.35,12700,{"date":933,"open":778,"high":789,"low":922,"close":800,"change":332,"percent_change":790,"volume":934,"transactions":9,"vwap":800},"2026-04-10",15900,{"date":936,"open":788,"high":788,"low":760,"close":773,"change":385,"percent_change":937,"volume":594,"transactions":9,"vwap":773},"2026-04-09",0.35,{"date":939,"open":778,"high":788,"low":801,"close":940,"change":551,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-08",2.84,3.65,14800,{"date":944,"open":940,"high":788,"low":765,"close":765,"change":280,"percent_change":945,"volume":946,"transactions":9,"vwap":765},"2026-04-07",-4.2,14000,{"date":948,"open":766,"high":779,"low":772,"close":788,"change":50,"percent_change":949,"volume":950,"transactions":9,"vwap":788},"2026-04-06",1.42,11700,{"date":952,"open":784,"high":883,"low":759,"close":766,"change":566,"percent_change":953,"volume":954,"transactions":9,"vwap":766},"2026-04-02",-2.08,23900,{"date":956,"open":940,"high":779,"low":921,"close":789,"change":795,"percent_change":849,"volume":957,"transactions":9,"vwap":789},"2026-04-01",15600,{"date":959,"open":778,"high":940,"low":922,"close":922,"change":332,"percent_change":960,"volume":961,"transactions":9,"vwap":922},"2026-03-31",0.72,6900,{"date":963,"open":772,"high":784,"low":752,"close":801,"change":339,"percent_change":696,"volume":964,"transactions":9,"vwap":801},"2026-03-30",11100,{"date":966,"open":940,"high":773,"low":801,"close":772,"change":218,"percent_change":967,"volume":896,"transactions":9,"vwap":772},"2026-03-27",-1.42,{"date":969,"open":940,"high":806,"low":759,"close":766,"change":25,"percent_change":25,"volume":970,"transactions":9,"vwap":766},"2026-03-26",20600,{"date":972,"open":760,"high":940,"low":765,"close":766,"change":508,"percent_change":973,"volume":974,"transactions":9,"vwap":766},"2026-03-25",4.83,28600,{"date":976,"open":921,"high":921,"low":977,"close":978,"change":649,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-24",2.66,2.69,-5.28,34200,{"date":982,"open":779,"high":911,"low":922,"close":940,"change":163,"percent_change":983,"volume":984,"transactions":9,"vwap":940},"2026-03-23",1.07,32600,{"date":986,"open":784,"high":872,"low":794,"close":759,"change":255,"percent_change":987,"volume":988,"transactions":9,"vwap":759},"2026-03-20",-2.77,38300,{"date":990,"open":978,"high":911,"low":978,"close":784,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":784},"2026-03-19",0.12,4.33,27200,{"date":995,"open":766,"high":779,"low":794,"close":801,"change":227,"percent_change":996,"volume":22,"transactions":9,"vwap":801},"2026-03-18",-1.77,{"date":998,"open":887,"high":872,"low":921,"close":766,"change":903,"percent_change":999,"volume":1000,"transactions":9,"vwap":766},"2026-03-17",-4.41,20100,{"date":1002,"open":864,"high":290,"low":921,"close":887,"change":903,"percent_change":1003,"volume":1004,"transactions":9,"vwap":887},"2026-03-16",-4.22,68700,{"date":1006,"open":1007,"high":840,"low":1008,"close":1009,"change":218,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-13",3.15,3.02,3.08,-1.28,16600,{"date":1013,"open":842,"high":863,"low":704,"close":853,"change":163,"percent_change":1014,"volume":1015,"transactions":9,"vwap":853},"2026-03-12",0.97,23700,{"date":1017,"open":849,"high":1018,"low":704,"close":842,"change":649,"percent_change":1019,"volume":1020,"transactions":9,"vwap":842},"2026-03-11",3.24,-4.63,9500,{"date":1022,"open":842,"high":1018,"low":842,"close":1018,"change":551,"percent_change":290,"volume":1023,"transactions":9,"vwap":1018},"2026-03-10",26000,{"date":1025,"open":840,"high":840,"low":820,"close":1026,"change":227,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-09",3.14,-1.57,17200,{"date":1030,"open":826,"high":848,"low":834,"close":840,"change":991,"percent_change":1031,"volume":1032,"transactions":9,"vwap":840},"2026-03-06",3.91,19600,{"date":1034,"open":836,"high":841,"low":834,"close":826,"change":903,"percent_change":1035,"volume":1036,"transactions":9,"vwap":826},"2026-03-05",-4.06,13900,{"date":1038,"open":1007,"high":841,"low":1026,"close":841,"change":50,"percent_change":1039,"volume":1040,"transactions":9,"vwap":841},"2026-03-04",1.27,12900,{"date":1042,"open":704,"high":836,"low":1008,"close":863,"change":991,"percent_change":1043,"volume":923,"transactions":9,"vwap":863},"2026-03-03",3.95,{"date":1045,"open":290,"high":841,"low":704,"close":704,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":704},"2026-03-02",-0.16,-5,33600,{"date":1050,"open":1051,"high":1052,"low":853,"close":841,"change":255,"percent_change":1053,"volume":1054,"transactions":9,"vwap":841},"2026-02-27",3.3,3.4,-2.44,31600,{"date":1056,"open":1051,"high":1057,"low":796,"close":835,"change":218,"percent_change":1058,"volume":1059,"transactions":9,"vwap":835},"2026-02-26",3.38,-1.2,26900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":163,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-02-25",3.29,3.35,3.26,3.32,0.91,12500,{"date":1069,"open":796,"high":1051,"low":841,"close":1062,"change":69,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1062},"2026-02-24",1.54,25600,{"date":1073,"open":1065,"high":1057,"low":848,"close":1018,"change":255,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1018},"2026-02-23",-2.41,17500,{"date":1077,"open":1078,"high":1057,"low":1079,"close":1065,"change":69,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1065},"2026-02-20",3.27,3.22,1.53,17800,{"date":1083,"open":1078,"high":1084,"low":1079,"close":1078,"change":385,"percent_change":43,"volume":597,"transactions":9,"vwap":1078},"2026-02-19",3.31,{"date":1086,"open":1018,"high":1063,"low":863,"close":1064,"change":236,"percent_change":926,"volume":1087,"transactions":9,"vwap":1064},"2026-02-18",64800,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-02-17",3.62,3.33,-0.41,-10.96,55600,{"date":1096,"open":455,"high":1097,"low":941,"close":1098,"change":339,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-13",3.78,3.74,-0.27,41000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":455,"change":551,"percent_change":765,"volume":1106,"transactions":9,"vwap":455},"2026-02-12",3.72,3.82,3.7,47600,{"date":1108,"open":1104,"high":1104,"low":1109,"close":941,"change":739,"percent_change":1110,"volume":1111,"transactions":9,"vwap":941},"2026-02-11",3.63,-4.7,18600,{"date":1113,"open":1114,"high":1115,"low":1105,"close":1116,"change":69,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-10",3.79,3.85,3.83,1.32,10400,{"date":1120,"open":455,"high":1116,"low":1121,"close":1097,"change":227,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1097},"2026-02-09",3.67,-1.31,47200,{"date":1125,"open":768,"high":1126,"low":1127,"close":1116,"change":508,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1116},"2026-02-06",3.97,3.66,3.51,43700,{"date":1131,"open":1043,"high":1043,"low":1127,"close":1105,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1105},"2026-02-05",-0.3,-7.5,41100,{"date":1136,"open":455,"high":1137,"low":455,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-02-04",4,0.25,6.67,52100,{"date":1142,"open":1104,"high":1143,"low":1105,"close":455,"change":218,"percent_change":1144,"volume":1145,"transactions":9,"vwap":455},"2026-02-03",3.87,-1.06,37400,{"date":1147,"open":1148,"high":1149,"low":455,"close":1114,"change":17,"percent_change":581,"volume":1150,"transactions":9,"vwap":1114},"2026-02-02",3.88,3.89,44300,{"date":1152,"open":1127,"high":1115,"low":1127,"close":1153,"change":644,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-01-30",3.81,4.1,26500,{"date":1157,"open":1103,"high":1098,"low":1158,"close":1127,"change":431,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1127},"2026-01-29",3.6,-2.4,17000,{"date":1162,"open":1114,"high":1163,"low":1105,"close":455,"change":227,"percent_change":108,"volume":1164,"transactions":9,"vwap":455},"2026-01-28",3.8,24500,{"date":1166,"open":1148,"high":1167,"low":1103,"close":1163,"change":227,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1163},"2026-01-27",3.9,-1.3,45000,{"date":1171,"open":1114,"high":1143,"low":455,"close":1115,"change":484,"percent_change":681,"volume":1172,"transactions":9,"vwap":1115},"2026-01-26",14500,{"date":1174,"open":1175,"high":1176,"low":1098,"close":1177,"change":236,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-23",3.84,3.86,3.77,-1.82,17400,{"date":1181,"open":1114,"high":1176,"low":1103,"close":1175,"change":484,"percent_change":1182,"volume":791,"transactions":9,"vwap":1175},"2026-01-22",2.13,{"date":1184,"open":1176,"high":1143,"low":1105,"close":1185,"change":566,"percent_change":1027,"volume":831,"transactions":9,"vwap":1185},"2026-01-21",3.76,{"date":1187,"open":941,"high":1188,"low":1189,"close":1104,"change":154,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1104},"2026-01-20",3.92,3.64,4.95,67700,{"date":1193,"open":455,"high":1163,"low":1194,"close":1189,"change":361,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1189},"2026-01-16",3.59,-2.93,35300,{"date":1198,"open":1199,"high":1116,"low":1199,"close":455,"change":795,"percent_change":1200,"volume":1201,"transactions":9,"vwap":455},"2026-01-15",3.69,2.46,38700,{"date":1203,"open":1204,"high":1121,"low":1204,"close":1127,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1127},"2026-01-14",3.52,0.14,3.98,26400,{"date":1209,"open":899,"high":1103,"low":1210,"close":1204,"change":339,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1204},"2026-01-13",3.46,-0.28,24900,{"date":1214,"open":1215,"high":1115,"low":1063,"close":899,"change":1138,"percent_change":1216,"volume":1217,"transactions":9,"vwap":899},"2026-01-12",3.37,7.62,161700,{"date":1219,"open":1064,"high":1063,"low":848,"close":835,"change":332,"percent_change":142,"volume":1220,"transactions":9,"vwap":835},"2026-01-09",26800,{"date":1222,"open":848,"high":1051,"low":840,"close":1064,"change":163,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1064},"2026-01-08",0.93,28000,{"date":1226,"open":290,"high":1051,"low":853,"close":849,"change":69,"percent_change":296,"volume":597,"transactions":9,"vwap":849},"2026-01-07",{"date":1228,"open":1064,"high":1064,"low":1007,"close":290,"change":236,"percent_change":1229,"volume":1230,"transactions":9,"vwap":290},"2026-01-06",-2.15,12600,{"date":1232,"open":864,"high":1078,"low":834,"close":796,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":796},"2026-01-05",0.17,5.52,25000,{"date":1237,"open":843,"high":1079,"low":827,"close":1009,"change":339,"percent_change":1238,"volume":1059,"transactions":9,"vwap":1009},"2026-01-02",-0.32,{"date":1240,"open":1241,"high":1018,"low":887,"close":842,"change":218,"percent_change":1010,"volume":1242,"transactions":9,"vwap":842},"2025-12-31",3.13,67000,{"date":1244,"open":849,"high":1065,"low":843,"close":1241,"change":722,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1241},"2025-12-30",-3.1,28800,{"date":1248,"open":1065,"high":1249,"low":1241,"close":849,"change":431,"percent_change":1250,"volume":1251,"transactions":9,"vwap":849},"2025-12-29",3.34,-2.71,31100,{"date":1253,"open":1009,"high":1063,"low":1009,"close":1065,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1065},"2025-12-26",0.24,7.79,35700,{"date":1258,"open":840,"high":840,"low":1009,"close":1009,"change":722,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1009},"2025-12-24",-3.14,13100,{"date":1262,"open":1062,"high":1051,"low":842,"close":290,"change":255,"percent_change":310,"volume":1263,"transactions":9,"vwap":290},"2025-12-23",51700,{"date":1265,"open":1078,"high":1249,"low":841,"close":1064,"change":17,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1064},"2025-12-22",-0.61,30400,{"date":1269,"open":1062,"high":1091,"low":836,"close":835,"change":339,"percent_change":1132,"volume":1212,"transactions":9,"vwap":835},"2025-12-19",{"date":1271,"open":1078,"high":1063,"low":849,"close":1062,"change":394,"percent_change":446,"volume":1272,"transactions":9,"vwap":1062},"2025-12-18",15000,{"date":1274,"open":1078,"high":1065,"low":849,"close":849,"change":227,"percent_change":1275,"volume":931,"transactions":9,"vwap":849},"2025-12-17",-1.52,{"date":1277,"open":1018,"high":1062,"low":1007,"close":835,"change":394,"percent_change":446,"volume":1179,"transactions":9,"vwap":835},"2025-12-16",{"date":1279,"open":1064,"high":1065,"low":811,"close":1079,"change":385,"percent_change":43,"volume":1280,"transactions":9,"vwap":1079},"2025-12-15",93900,{"date":1282,"open":848,"high":1018,"low":1007,"close":848,"change":639,"percent_change":1283,"volume":1284,"transactions":9,"vwap":848},"2025-12-12",2.23,14900,{"date":1286,"open":841,"high":796,"low":864,"close":1026,"change":236,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1026},"2025-12-11",-2.18,37100,{"date":1290,"open":1007,"high":1062,"low":853,"close":848,"change":551,"percent_change":1079,"volume":1291,"transactions":9,"vwap":848},"2025-12-10",34800,{"date":1293,"open":759,"high":1051,"low":759,"close":864,"change":854,"percent_change":1294,"volume":1295,"transactions":9,"vwap":864},"2025-12-09",11.47,182200,{"date":1297,"open":801,"high":759,"low":765,"close":922,"change":332,"percent_change":960,"volume":1054,"transactions":9,"vwap":922},"2025-12-08",{"date":1299,"open":921,"high":759,"low":752,"close":801,"change":17,"percent_change":1300,"volume":1301,"transactions":9,"vwap":801},"2025-12-05",-0.72,25400,{"date":1303,"open":759,"high":811,"low":760,"close":922,"change":25,"percent_change":25,"volume":22,"transactions":9,"vwap":922},"2025-12-04",{"date":1305,"open":811,"high":811,"low":765,"close":922,"change":903,"percent_change":1306,"volume":1307,"transactions":9,"vwap":922},"2025-12-03",-4.45,66100,{"date":1309,"open":828,"high":828,"low":788,"close":883,"change":255,"percent_change":1310,"volume":1311,"transactions":9,"vwap":883},"2025-12-02",-2.67,35600,{"date":1313,"open":872,"high":826,"low":806,"close":827,"change":332,"percent_change":1314,"volume":1315,"transactions":9,"vwap":827},"2025-12-01",0.67,67800,{"date":1317,"open":800,"high":820,"low":921,"close":816,"change":35,"percent_change":1318,"volume":1319,"transactions":9,"vwap":816},"2025-11-28",6.81,114500,{"date":1321,"open":772,"high":872,"low":772,"close":922,"change":332,"percent_change":960,"volume":1322,"transactions":9,"vwap":922},"2025-11-26",47000,{"date":1324,"open":745,"high":778,"low":774,"close":801,"change":639,"percent_change":1325,"volume":1326,"transactions":9,"vwap":801},"2025-11-25",2.59,20400,{"date":1328,"open":766,"high":773,"low":744,"close":774,"change":821,"percent_change":1329,"volume":1054,"transactions":9,"vwap":774},"2025-11-24",-5.92,{"date":1331,"open":1325,"high":800,"low":1325,"close":800,"change":802,"percent_change":1332,"volume":1333,"transactions":9,"vwap":800},"2025-11-21",14.34,38900,{"date":1335,"open":779,"high":811,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2025-11-20",2.51,-0.39,-13.45,118100,{"date":1341,"open":841,"high":1018,"low":788,"close":779,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":779},"2025-11-19",-0.25,-7.94,72700,{"date":1346,"open":1194,"high":1194,"low":1241,"close":1007,"change":91,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1007},"2025-11-18",-18.18,90000,{"date":1350,"open":1105,"high":1031,"low":1109,"close":1115,"change":1138,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1115},"2025-11-17",6.94,192800,{"date":1354,"open":1355,"high":1177,"low":1356,"close":1158,"change":394,"percent_change":376,"volume":1357,"transactions":9,"vwap":1158},"2025-11-14",3.54,3.5,154900,{"date":1359,"open":1189,"high":1098,"low":1052,"close":1355,"change":236,"percent_change":18,"volume":1360,"transactions":9,"vwap":1355},"2025-11-13",55100,{"date":1362,"open":1105,"high":1098,"low":899,"close":1363,"change":113,"percent_change":1364,"volume":636,"transactions":9,"vwap":1363},"2025-11-12",3.61,-0.82,{"date":1366,"open":1210,"high":1189,"low":1063,"close":1189,"change":1367,"percent_change":1368,"volume":1094,"transactions":9,"vwap":1189},"2025-11-11",0.2,5.81,{"date":1370,"open":1051,"high":1204,"low":1241,"close":1371,"change":874,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-11-10",3.44,4.88,72600,{"date":1375,"open":1376,"high":1084,"low":1376,"close":835,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":835},"2025-11-07",2.61,0.76,30.16,149000,{"date":1381,"open":1065,"high":1382,"low":731,"close":318,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":318},"2025-11-06",3.49,-0.84,-25,146800,{"date":1387,"open":1388,"high":1388,"low":834,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-11-05",4.2,3.36,-1.02,-23.29,182300,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":17,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-11-04",4.4,4.35,4.38,-0.45,21500,{"date":1401,"open":1402,"high":1403,"low":1396,"close":1395,"change":50,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1395},"2025-11-03",4.42,4.44,0.92,39200,{"date":1407,"open":1403,"high":1403,"low":1396,"close":1408,"change":236,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-10-31",4.36,-1.58,15500,{"date":1412,"open":1413,"high":1414,"low":1408,"close":1415,"change":17,"percent_change":1398,"volume":1416,"transactions":9,"vwap":1415},"2025-10-30",4.46,4.48,4.43,34000,{"date":1418,"open":1413,"high":1419,"low":1396,"close":1420,"change":50,"percent_change":1066,"volume":1421,"transactions":9,"vwap":1420},"2025-10-29",4.57,4.45,83100,{"date":1423,"open":1395,"high":1424,"low":1395,"close":1425,"change":332,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-10-28",4.5,4.41,0.46,15700,{"date":1429,"open":1415,"high":1430,"low":1431,"close":1431,"change":227,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-10-27",4.6,4.39,-1.13,95600,{"date":1435,"open":1413,"high":1436,"low":1396,"close":1403,"change":795,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1403},"2025-10-24",4.49,2.07,9700,{"date":1440,"open":1420,"high":1420,"low":1396,"close":1396,"change":722,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1396},"2025-10-23",-2.25,14100,{"date":1444,"open":1424,"high":1445,"low":1408,"close":1420,"change":566,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1420},"2025-10-22",4.68,-1.33,83600,{"date":1449,"open":1450,"high":1451,"low":1415,"close":1452,"change":332,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-21",4.53,4.67,4.51,0.45,42100,{"date":1456,"open":1457,"high":1451,"low":1457,"close":1436,"change":332,"percent_change":1453,"volume":1458,"transactions":9,"vwap":1436},"2025-10-20",4.47,8800,{"date":1460,"open":1403,"high":1430,"low":1403,"close":1457,"change":50,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1457},"2025-10-17",0.9,18900,{"date":1464,"open":1395,"high":1445,"low":1397,"close":1415,"change":361,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1415},"2025-10-16",-2.42,57700,{"date":1468,"open":1450,"high":1469,"low":1408,"close":1470,"change":551,"percent_change":703,"volume":1471,"transactions":9,"vwap":1470},"2025-10-15",4.61,4.54,59100,{"date":1473,"open":1420,"high":1474,"low":1408,"close":1403,"change":332,"percent_change":1453,"volume":1155,"transactions":9,"vwap":1403},"2025-10-14",4.52,{"date":1476,"open":1430,"high":1430,"low":1477,"close":1402,"change":92,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1402},"2025-10-13",4.3,-4.33,70400,{"date":1481,"open":1396,"high":1482,"low":1396,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-10-10",4.74,4.62,0.26,5.96,78000,{"date":1488,"open":1489,"high":1420,"low":1490,"close":1408,"change":69,"percent_change":234,"volume":1491,"transactions":9,"vwap":1408},"2025-10-09",4.34,4.32,32900,{"date":1493,"open":1494,"high":1474,"low":1495,"close":1496,"change":551,"percent_change":721,"volume":1497,"transactions":9,"vwap":1496},"2025-10-08",4.27,4.25,4.31,55300,{"date":1499,"open":1500,"high":1496,"low":1501,"close":1501,"change":218,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-07",4.29,4.21,-0.94,24600,{"date":1505,"open":1489,"high":1396,"low":1495,"close":1495,"change":255,"percent_change":325,"volume":785,"transactions":9,"vwap":1495},"2025-10-06",{"date":1507,"open":992,"high":1420,"low":1496,"close":992,"change":332,"percent_change":1426,"volume":1508,"transactions":9,"vwap":992},"2025-10-03",8400,{"date":1510,"open":1396,"high":1511,"low":1477,"close":1496,"change":227,"percent_change":409,"volume":1512,"transactions":9,"vwap":1496},"2025-10-02",4.37,13500,{"date":1514,"open":1424,"high":1474,"low":1408,"close":1408,"change":361,"percent_change":1515,"volume":1438,"transactions":9,"vwap":1408},"2025-10-01",-2.46,{"date":1517,"open":1395,"high":1470,"low":1395,"close":1457,"change":639,"percent_change":303,"volume":1518,"transactions":9,"vwap":1457},"2025-09-30",9900,{"date":1520,"open":1414,"high":1521,"low":1408,"close":1395,"change":218,"percent_change":1522,"volume":718,"transactions":9,"vwap":1395},"2025-09-29",4.55,-0.9,{"date":1524,"open":1419,"high":1419,"low":1395,"close":1403,"change":227,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1403},"2025-09-26",-1.11,4000,{"date":1528,"open":1436,"high":1424,"low":1431,"close":1436,"change":50,"percent_change":1461,"volume":1529,"transactions":9,"vwap":1436},"2025-09-25",34700,{"date":1531,"open":1424,"high":1532,"low":1402,"close":1420,"change":566,"percent_change":1446,"volume":1533,"transactions":9,"vwap":1420},"2025-09-24",4.56,9800,{"date":1535,"open":1469,"high":1482,"low":1403,"close":1452,"change":566,"percent_change":1122,"volume":1164,"transactions":9,"vwap":1452},"2025-09-23",{"date":1537,"open":1419,"high":1469,"low":1413,"close":1419,"change":385,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1419},"2025-09-22",0.22,16100,{"date":1541,"open":1470,"high":1542,"low":1452,"close":1532,"change":332,"percent_change":711,"volume":1543,"transactions":9,"vwap":1532},"2025-09-19",4.59,11800,{"date":1545,"open":1424,"high":1419,"low":1424,"close":1470,"change":551,"percent_change":703,"volume":1546,"transactions":9,"vwap":1470},"2025-09-18",14200,{"date":1548,"open":1470,"high":1549,"low":1403,"close":1403,"change":236,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1403},"2025-09-17",4.58,-1.55,10700,{"date":1553,"open":1451,"high":1554,"low":1424,"close":1452,"change":649,"percent_change":1555,"volume":1207,"transactions":9,"vwap":1452},"2025-09-16",4.71,-3.22,{"date":1557,"open":1558,"high":1559,"low":1483,"close":1560,"change":17,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-09-15",4.7,4.72,4.66,-0.43,21600,{"date":1564,"open":1445,"high":1554,"low":1445,"close":1445,"change":25,"percent_change":25,"volume":1565,"transactions":9,"vwap":1445},"2025-09-12",7700,{"date":1567,"open":1554,"high":1568,"low":1445,"close":1445,"change":218,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1445},"2025-09-11",4.75,-0.85,7400,{"date":1572,"open":1558,"high":1573,"low":1445,"close":1559,"change":332,"percent_change":1574,"volume":1546,"transactions":9,"vwap":1559},"2025-09-10",4.73,0.43,{"date":1576,"open":1445,"high":1554,"low":1469,"close":1558,"change":484,"percent_change":401,"volume":1577,"transactions":9,"vwap":1558},"2025-09-09",9100,{"date":1579,"open":1549,"high":1568,"low":1549,"close":1483,"change":69,"percent_change":77,"volume":1580,"transactions":9,"vwap":1483},"2025-09-08",49000,{"date":1582,"open":1414,"high":1583,"low":1413,"close":1419,"change":103,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1419},"2025-09-05",4.64,2.47,36500,{"date":1587,"open":1425,"high":1424,"low":1425,"close":1413,"change":385,"percent_change":1538,"volume":1588,"transactions":9,"vwap":1413},"2025-09-04",19700,{"date":1590,"open":1457,"high":1424,"low":1395,"close":1420,"change":25,"percent_change":25,"volume":964,"transactions":9,"vwap":1420},"2025-09-03",{"date":1592,"open":1402,"high":1413,"low":1395,"close":1420,"change":69,"percent_change":1593,"volume":896,"transactions":9,"vwap":1420},"2025-09-02",1.14,{"date":1595,"open":1396,"high":1395,"low":1396,"close":1395,"change":69,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1395},"2025-08-29",1.15,10000,{"date":1599,"open":1402,"high":1420,"low":1396,"close":1396,"change":17,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1396},"2025-08-28",-0.46,3900,{"date":1603,"open":1395,"high":1403,"low":1396,"close":1511,"change":339,"percent_change":1604,"volume":734,"transactions":9,"vwap":1511},"2025-08-27",-0.23,{"date":1606,"open":1431,"high":1436,"low":1397,"close":1397,"change":332,"percent_change":1426,"volume":1118,"transactions":9,"vwap":1397},"2025-08-26",{"date":1608,"open":1408,"high":1452,"low":1490,"close":1408,"change":25,"percent_change":25,"volume":1609,"transactions":9,"vwap":1408},"2025-08-25",25800,{"date":1611,"open":1489,"high":1419,"low":1477,"close":1408,"change":50,"percent_change":1223,"volume":1612,"transactions":9,"vwap":1408},"2025-08-22",93100,{"date":1614,"open":1495,"high":1489,"low":1495,"close":1490,"change":17,"percent_change":1600,"volume":1615,"transactions":9,"vwap":1490},"2025-08-21",28100,{"date":1617,"open":1618,"high":1396,"low":1618,"close":1489,"change":991,"percent_change":940,"volume":1619,"transactions":9,"vwap":1489},"2025-08-20",4.24,11000,{"date":1621,"open":1622,"high":992,"low":1388,"close":1623,"change":227,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-08-19",4.28,4.22,-1.17,45700,{"date":1627,"open":1477,"high":1408,"low":1495,"close":1494,"change":218,"percent_change":147,"volume":1628,"transactions":9,"vwap":1494},"2025-08-18",24700,{"date":1630,"open":1408,"high":1402,"low":1495,"close":1496,"change":227,"percent_change":409,"volume":1256,"transactions":9,"vwap":1496},"2025-08-15",{"date":1632,"open":1413,"high":1436,"low":1496,"close":1408,"change":361,"percent_change":1515,"volume":1633,"transactions":9,"vwap":1408},"2025-08-14",23500,{"date":1635,"open":1452,"high":1532,"low":1622,"close":1457,"change":163,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1457},"2025-08-13",0.68,39100,{"date":1639,"open":1640,"high":1641,"low":1495,"close":1403,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1403},"2025-08-12",4.26,4.69,-0.51,-10.3,180400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1190,"change":69,"percent_change":13,"volume":1650,"transactions":9,"vwap":1190},"2025-08-11",5,5.1,4.87,217300,{"date":1652,"open":1653,"high":1654,"low":1649,"close":1655,"change":385,"percent_change":1367,"volume":1656,"transactions":9,"vwap":1655},"2025-08-08",4.94,5.09,4.9,80700,{"date":1658,"open":1190,"high":485,"low":1649,"close":1659,"change":163,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-08-07",4.89,0.62,27900,{"date":1663,"open":1653,"high":1664,"low":1665,"close":1666,"change":280,"percent_change":1074,"volume":1667,"transactions":9,"vwap":1666},"2025-08-06",4.98,4.81,4.86,29800,{"date":1669,"open":1670,"high":1664,"low":1671,"close":1664,"change":35,"percent_change":1126,"volume":1672,"transactions":9,"vwap":1664},"2025-08-05",4.8,4.78,68300,{"date":1674,"open":1558,"high":1670,"low":1445,"close":1675,"change":1205,"percent_change":858,"volume":1676,"transactions":9,"vwap":1675},"2025-08-04",4.79,32000,{"date":1678,"open":1560,"high":1559,"low":1469,"close":1679,"change":339,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-08-01",4.65,-0.21,18000,{"date":1683,"open":1542,"high":1559,"low":1542,"close":1560,"change":50,"percent_change":1684,"volume":893,"transactions":9,"vwap":1560},"2025-07-31",0.87,{"date":1686,"open":1483,"high":1558,"low":1430,"close":1483,"change":17,"percent_change":1561,"volume":1687,"transactions":9,"vwap":1483},"2025-07-30",10200,{"date":1689,"open":1445,"high":1573,"low":1483,"close":1583,"change":113,"percent_change":859,"volume":954,"transactions":9,"vwap":1583},"2025-07-29",{"date":1691,"open":1692,"high":1445,"low":1483,"close":1451,"change":50,"percent_change":1693,"volume":1508,"transactions":9,"vwap":1451},"2025-07-28",4.63,0.86,{"date":1695,"open":1430,"high":1560,"low":1430,"close":1692,"change":50,"percent_change":1684,"volume":1696,"transactions":9,"vwap":1692},"2025-07-25",11900,{"date":1698,"open":1542,"high":1558,"low":1419,"close":1542,"change":25,"percent_change":25,"volume":1020,"transactions":9,"vwap":1542},"2025-07-24",{"date":1700,"open":1558,"high":1558,"low":1474,"close":1542,"change":566,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1542},"2025-07-23",-1.29,18300,{"date":1704,"open":1419,"high":1445,"low":1414,"close":1679,"change":639,"percent_change":1080,"volume":1705,"transactions":9,"vwap":1679},"2025-07-22",19000,{"date":1707,"open":1521,"high":1542,"low":1436,"close":1549,"change":551,"percent_change":1283,"volume":1708,"transactions":9,"vwap":1549},"2025-07-21",9000,{"date":1710,"open":1425,"high":1419,"low":1425,"close":1414,"change":50,"percent_change":1461,"volume":1036,"transactions":9,"vwap":1414},"2025-07-18",{"date":1712,"open":1424,"high":1549,"low":1403,"close":1403,"change":566,"percent_change":1446,"volume":1427,"transactions":9,"vwap":1403},"2025-07-17",{"date":1714,"open":1436,"high":1542,"low":1414,"close":1424,"change":163,"percent_change":1314,"volume":1020,"transactions":9,"vwap":1424},"2025-07-16",{"date":1716,"open":1452,"high":1532,"low":1415,"close":1457,"change":218,"percent_change":1717,"volume":1230,"transactions":9,"vwap":1457},"2025-07-15",-0.89,{"date":1719,"open":1419,"high":1560,"low":1452,"close":1452,"change":227,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1452},"2025-07-14",-1.1,7800,{"date":1723,"open":1452,"high":1560,"low":1424,"close":1532,"change":339,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1532},"2025-07-11",-0.22,12800,{"date":1727,"open":1560,"high":1641,"low":1452,"close":1419,"change":113,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1419},"2025-07-10",-0.65,13200,{"date":1731,"open":1679,"high":1568,"low":1521,"close":1430,"change":339,"percent_change":1724,"volume":1732,"transactions":9,"vwap":1430},"2025-07-09",14700,{"date":1734,"open":1641,"high":1671,"low":1430,"close":1469,"change":431,"percent_change":1735,"volume":1546,"transactions":9,"vwap":1469},"2025-07-08",-1.91,{"date":1737,"open":1419,"high":1670,"low":1521,"close":1558,"change":484,"percent_change":401,"volume":1738,"transactions":9,"vwap":1558},"2025-07-07",19400,{"date":1740,"open":1542,"high":1679,"low":1549,"close":1483,"change":50,"percent_change":1684,"volume":1741,"transactions":9,"vwap":1483},"2025-07-03",8600,{"date":1743,"open":1424,"high":1549,"low":1424,"close":1549,"change":991,"percent_change":978,"volume":1744,"transactions":9,"vwap":1549},"2025-07-02",15800,{"date":1746,"open":1397,"high":1436,"low":1396,"close":1413,"change":508,"percent_change":827,"volume":1438,"transactions":9,"vwap":1413},"2025-07-01",{"date":1748,"open":992,"high":1457,"low":992,"close":992,"change":25,"percent_change":25,"volume":1410,"transactions":9,"vwap":992},"2025-06-30",{"date":1750,"open":1489,"high":1402,"low":1500,"close":992,"change":339,"percent_change":1604,"volume":1751,"transactions":9,"vwap":992},"2025-06-27",9200,{"date":1753,"open":1511,"high":1414,"low":1622,"close":1489,"change":385,"percent_change":1754,"volume":1732,"transactions":9,"vwap":1489},"2025-06-26",0.23,{"date":1756,"open":1511,"high":1397,"low":1494,"close":992,"change":339,"percent_change":1604,"volume":923,"transactions":9,"vwap":992},"2025-06-25",{"date":1758,"open":1395,"high":1542,"low":1489,"close":1489,"change":255,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1489},"2025-06-24",-1.81,20200,{"date":1762,"open":1413,"high":1450,"low":1402,"close":1402,"change":113,"percent_change":879,"volume":1462,"transactions":9,"vwap":1402},"2025-06-23",{"date":1764,"open":1542,"high":1583,"low":1420,"close":1420,"change":903,"percent_change":377,"volume":850,"transactions":9,"vwap":1420},"2025-06-20",{"date":1766,"open":1679,"high":1451,"low":1532,"close":1549,"change":236,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1549},"2025-06-18",-1.51,7100,{"date":1770,"open":1430,"high":1558,"low":1430,"close":1679,"change":69,"percent_change":77,"volume":1771,"transactions":9,"vwap":1679},"2025-06-17",9400,{"date":1773,"open":1445,"high":1774,"low":1430,"close":1430,"change":339,"percent_change":1724,"volume":1775,"transactions":9,"vwap":1430},"2025-06-16",4.77,9600,{"date":1777,"open":1573,"high":1573,"low":1469,"close":1469,"change":431,"percent_change":1735,"volume":1778,"transactions":9,"vwap":1469},"2025-06-13",13800,{"date":1780,"open":1679,"high":1774,"low":1692,"close":1558,"change":69,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1558},"2025-06-12",1.08,18100,{"date":1784,"open":1554,"high":1774,"low":1583,"close":1679,"change":280,"percent_change":1785,"volume":942,"transactions":9,"vwap":1679},"2025-06-11",-2.52,{"date":1787,"open":1573,"high":1655,"low":1469,"close":1774,"change":874,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1774},"2025-06-10",3.47,10500,{"date":1791,"open":1558,"high":973,"low":1430,"close":1469,"change":361,"percent_change":1792,"volume":1164,"transactions":9,"vwap":1469},"2025-06-09",-2.33,{"date":1794,"open":973,"high":1795,"low":1558,"close":1559,"change":361,"percent_change":1796,"volume":22,"transactions":9,"vwap":1559},"2025-06-06",4.85,-2.28,{"date":1798,"open":1665,"high":1372,"low":1554,"close":973,"change":50,"percent_change":1799,"volume":1326,"transactions":9,"vwap":973},"2025-06-05",0.84,{"date":1801,"open":973,"high":1372,"low":1558,"close":1675,"change":339,"percent_change":1680,"volume":1667,"transactions":9,"vwap":1675},"2025-06-04",{"date":1803,"open":1659,"high":1655,"low":1671,"close":1670,"change":903,"percent_change":1804,"volume":1744,"transactions":9,"vwap":1670},"2025-06-03",-2.64,{"date":1806,"open":1655,"high":1653,"low":1670,"close":1807,"change":991,"percent_change":691,"volume":724,"transactions":9,"vwap":1807},"2025-06-02",4.93,{"date":1809,"open":1649,"high":1807,"low":1559,"close":1665,"change":566,"percent_change":347,"volume":1810,"transactions":9,"vwap":1665},"2025-05-30",8300,{"date":1812,"open":1813,"high":1813,"low":1451,"close":1649,"change":339,"percent_change":92,"volume":1814,"transactions":9,"vwap":1649},"2025-05-29",4.92,24800,{"date":1816,"open":1655,"high":1813,"low":1795,"close":1372,"change":163,"percent_change":1660,"volume":1817,"transactions":9,"vwap":1372},"2025-05-28",17700,{"date":1819,"open":1641,"high":1795,"low":1641,"close":1795,"change":1820,"percent_change":1450,"volume":1633,"transactions":9,"vwap":1795},"2025-05-27",0.21,{"date":1822,"open":1430,"high":1823,"low":1419,"close":1583,"change":385,"percent_change":1538,"volume":1824,"transactions":9,"vwap":1583},"2025-05-23",4.76,14600,{"date":1826,"open":1474,"high":1774,"low":1474,"close":1692,"change":103,"percent_change":727,"volume":1817,"transactions":9,"vwap":1692},"2025-05-22",{"date":1828,"open":1474,"high":1430,"low":1413,"close":1474,"change":69,"percent_change":1829,"volume":1729,"transactions":9,"vwap":1474},"2025-05-21",1.12,{"date":1831,"open":1474,"high":1560,"low":1402,"close":1457,"change":903,"percent_change":780,"volume":1832,"transactions":9,"vwap":1457},"2025-05-20",40100,{"date":1834,"open":1568,"high":1823,"low":1474,"close":1430,"change":821,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1430},"2025-05-19",-3.56,31000,{"date":1838,"open":1671,"high":1649,"low":1823,"close":1774,"change":639,"percent_change":1839,"volume":942,"transactions":9,"vwap":1774},"2025-05-16",1.49,{"date":1841,"open":1679,"high":1671,"low":1583,"close":1558,"change":484,"percent_change":401,"volume":1842,"transactions":9,"vwap":1558},"2025-05-15",18200,{"date":1844,"open":1647,"high":1647,"low":640,"close":1483,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1483},"2025-05-14",-0.38,-7.6,141500,{"date":1849,"open":1647,"high":1850,"low":1655,"close":1647,"change":649,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1647},"2025-05-13",5.14,-2.91,60400,{"date":1854,"open":1855,"high":173,"low":1856,"close":1857,"change":644,"percent_change":827,"volume":1858,"transactions":9,"vwap":1857},"2025-05-12",5.12,5.06,5.15,313600,{"date":1860,"open":485,"high":1647,"low":1190,"close":1647,"change":50,"percent_change":1861,"volume":1497,"transactions":9,"vwap":1647},"2025-05-09",0.81,{"date":1863,"open":1653,"high":1864,"low":1795,"close":1865,"change":50,"percent_change":1861,"volume":1866,"transactions":9,"vwap":1865},"2025-05-08",5.03,4.96,43600,{"date":1868,"open":1659,"high":1813,"low":1795,"close":1813,"change":69,"percent_change":16,"volume":1869,"transactions":9,"vwap":1813},"2025-05-07",18700,{"date":1871,"open":1647,"high":1872,"low":1666,"close":1649,"change":649,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1649},"2025-05-06",5.05,-2.99,29900,{"date":1876,"open":1877,"high":1878,"low":1647,"close":1879,"change":385,"percent_change":1367,"volume":1880,"transactions":9,"vwap":1879},"2025-05-05",5.04,5.08,5.02,8700,{"date":1882,"open":1883,"high":1864,"low":1883,"close":1884,"change":69,"percent_change":12,"volume":1725,"transactions":9,"vwap":1884},"2025-05-02",4.91,5.01,{"date":1886,"open":1664,"high":1664,"low":1372,"close":1865,"change":25,"percent_change":25,"volume":942,"transactions":9,"vwap":1865},"2025-05-01",{"date":1888,"open":1889,"high":1647,"low":1655,"close":1865,"change":163,"percent_change":142,"volume":718,"transactions":9,"vwap":1865},"2025-04-30",4.99,{"date":1891,"open":1649,"high":485,"low":1649,"close":1807,"change":163,"percent_change":142,"volume":797,"transactions":9,"vwap":1807},"2025-04-29",{"date":1893,"open":1647,"high":1884,"low":1655,"close":1655,"change":431,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1655},"2025-04-28",-1.8,20800,{"date":1897,"open":1889,"high":1647,"low":1190,"close":1889,"change":332,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1889},"2025-04-25",0.4,7600,{"date":1901,"open":1190,"high":1879,"low":1659,"close":485,"change":551,"percent_change":483,"volume":1597,"transactions":9,"vwap":485},"2025-04-24",{"date":1903,"open":1372,"high":1883,"low":1649,"close":1649,"change":227,"percent_change":1390,"volume":1904,"transactions":9,"vwap":1649},"2025-04-23",3800,{"date":1906,"open":1807,"high":1865,"low":1795,"close":1813,"change":25,"percent_change":25,"volume":1907,"transactions":9,"vwap":1813},"2025-04-22",4900,{"date":178,"open":1190,"high":1664,"low":1795,"close":1813,"change":113,"percent_change":1266,"volume":1909,"transactions":9,"vwap":1813},4600]