[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXB":3,"homepage-market-summary":30,"stock-historical-NXB":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NXB","2026-10-07",{"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},"NextBoat Inc.","NYSE American",null,"SHIP & BOAT BUILDING & REPAIRING","NextBoat Inc focused on AI-powered technology platform designed to modernize and scale the world-wide pre-owned marine marketplace.","40","Wilmington, NC",false,{"close":16,"open":17,"high":18,"low":17,"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},2.03,1.99,2.045,1.98,0.05,2.53,13211,115,2.0121,3.9,1.7,67486.00951064445,15,225,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-06",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":39},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},67486,15184352.139895,-46.58,"2025-11-13",[184,185,192,201,210,220,230,240,248,257,264,272,281,289,299,310,319,328,334,341,351,359,366,373,382,390,396,402,408,414,422,429,438,447,455,461,467,475,482,487,494,501,511,517,524,530,537,543,551,561,569,576,583,588,594,601,607,613,618,623,628,632,637,643,651,655,661,665,669,674,682,687,695,700,702,706,710,715,718,722,727,731,735,740,743,748,752,755,760,765,770,776,782,790,794,799,803,810,816,820,827,834,838,844,850,857,861,865,870,877,883,889,896,901,907,914,921,928,932,936,941,948,952,956,963,969,977,984,992,998,1003,1009,1013,1017,1020,1026,1030,1035,1039,1045,1049,1053,1058,1062,1067,1073,1079,1083,1089,1093,1098,1103,1108,1113,1118,1121,1125,1129,1133,1137,1143,1148,1151,1156,1160,1165,1169,1172,1176,1181,1185,1190,1193,1198,1203,1210,1215,1220,1224,1228,1234,1238,1243,1250,1256,1259,1264,1269,1274,1278,1281,1287,1291,1296,1301,1305,1308,1311,1316,1320,1325,1329,1334,1340,1347,1352,1356,1361,1367,1374,1379,1385,1393,1400,1405,1410,1415,1422,1426,1431,1434,1438,1443,1448,1454],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":19,"high":17,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},1.95,0.07,3.66,5642.263,67,1.9763,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",2.37,1.9,1.91,0,13978.430315,176,2.0276,{"date":202,"open":203,"high":204,"low":196,"close":196,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",1.92,2.08,-0.05,-2.55,82094.743,1516,1.9678,{"date":211,"open":212,"high":213,"low":186,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",2.05,2.13,1.96,-0.14,-6.67,68162.263,3274,2.0304,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",1.93,2.15,2.1,0.06,2.94,28843.263,2134,2.0896,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",1.87,2.07,2.04,0.08,4.08,16178.521,603,1.975,{"date":241,"open":212,"high":212,"low":242,"close":214,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",1.935,-0.06,-2.97,10472.841315,120,2.0004,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":243,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",2.06,2.11,2.02,-2.88,7907.64,212,2.0661,{"date":258,"open":251,"high":259,"low":233,"close":204,"change":148,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",2.18,-0.95,6028.873,109,2.1005,{"date":265,"open":266,"high":267,"low":252,"close":224,"change":243,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",2.16,2.1899,-2.78,7072.716434,553,2.0688,{"date":273,"open":274,"high":275,"low":276,"close":266,"change":235,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",2.1893,2.19,2.0463,3.85,12088.644368,159,2.1472,{"date":282,"open":283,"high":284,"low":234,"close":204,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":280},"2026-09-21",2.2,2.24,-0.17,-7.56,26411.911376,551,{"date":290,"open":223,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",2.3,2.01,2.25,0.11,5.14,170920.263,695,2.1914,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",2.12,2.28,2.085,2.14,0.02,0.94,51475.137757,1032,2.1383,{"date":311,"open":312,"high":312,"low":313,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",2.26,2,-0.1,-4.5,18994.832434,155,2.136,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":205,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",2.27,2.31,2.22,-2.2,29519.465448,202,2.2792,{"date":329,"open":293,"high":321,"low":330,"close":321,"change":197,"percent_change":197,"volume":331,"transactions":332,"vwap":333},"2026-09-14",2.23,10202.808228,434,2.2607,{"date":335,"open":291,"high":291,"low":336,"close":321,"change":205,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",2.17,-2.16,14191.986551,295,2.2711,{"date":342,"open":321,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",2.34,2.2622,2.32,0.03,1.31,22985.532397,195,2.2996,{"date":352,"open":291,"high":291,"low":353,"close":354,"change":355,"percent_change":143,"volume":356,"transactions":357,"vwap":358},"2026-09-09",2.1701,2.29,-0.03,24440.369,213,2.2451,{"date":360,"open":321,"high":361,"low":266,"close":345,"change":294,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",2.4,4.98,149315.004841,589,2.3074,{"date":367,"open":330,"high":343,"low":266,"close":368,"change":148,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",2.21,-0.9,24143.110664,276,2.2217,{"date":374,"open":375,"high":376,"low":283,"close":330,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",2.33,2.35,-0.07,-3.04,20739.034864,285,2.2553,{"date":383,"open":323,"high":194,"low":384,"close":291,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",2.0541,0.09,4.07,214697.919298,688,2.255,{"date":391,"open":266,"high":291,"low":392,"close":368,"change":305,"percent_change":90,"volume":393,"transactions":394,"vwap":395},"2026-09-01",2.0482,51503.543346,561,2.1817,{"date":397,"open":266,"high":291,"low":252,"close":275,"change":305,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",0.92,214067.492202,3247,2.2091,{"date":403,"open":213,"high":336,"low":250,"close":336,"change":346,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",1.4,36391.8328,265,2.0724,{"date":409,"open":250,"high":223,"low":16,"close":304,"change":235,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",3.88,45319.6709,381,2.0863,{"date":415,"open":212,"high":416,"low":417,"close":250,"change":148,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",2.1301,2.0229,-0.96,25452.4359,420,2.0909,{"date":423,"open":195,"high":283,"low":195,"close":204,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",0.16,8.33,286377.8219,522,2.0963,{"date":430,"open":431,"high":432,"low":433,"close":203,"change":148,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",1.81,1.945,1.8,-1.03,5124.297315,96,1.8965,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":225,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",1.85,1.9784,1.94,3.19,14138.9021,129,1.9301,{"date":448,"open":196,"high":449,"low":450,"close":451,"change":197,"percent_change":197,"volume":452,"transactions":453,"vwap":454},"2026-08-20",2.0094,1.86,1.88,33681.747624,102,1.8939,{"date":456,"open":196,"high":196,"low":451,"close":451,"change":355,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",-1.57,25315.66055,106,1.8952,{"date":462,"open":16,"high":16,"low":196,"close":196,"change":463,"percent_change":464,"volume":465,"transactions":453,"vwap":466},"2026-08-18",-0.01,-0.52,13893.955487,1.9433,{"date":468,"open":17,"high":292,"low":469,"close":203,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",1.905,-0.09,-4.48,49226.342117,632,1.9359,{"date":476,"open":313,"high":477,"low":19,"close":292,"change":470,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",2.0868,-4.29,45858.304909,307,2.0173,{"date":483,"open":304,"high":293,"low":224,"close":224,"change":197,"percent_change":197,"volume":484,"transactions":485,"vwap":486},"2026-08-13",79027.579829,251,2.1868,{"date":488,"open":204,"high":489,"low":204,"close":224,"change":355,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",2.2473,-1.41,21658.715936,95,2.1609,{"date":495,"open":259,"high":312,"low":213,"close":213,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",-0.065,-2.96,29317.844706,112,2.2002,{"date":502,"open":503,"high":389,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",2.1562,2.115,2.195,0.035,1.62,13453.417365,175,2.1774,{"date":512,"open":304,"high":323,"low":301,"close":266,"change":148,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",-0.92,7147.850505,59,2.1553,{"date":518,"open":301,"high":519,"low":520,"close":259,"change":20,"percent_change":376,"volume":521,"transactions":522,"vwap":523},"2026-08-06",2.2242,2.0001,18569.703749,257,2.1174,{"date":525,"open":323,"high":354,"low":526,"close":213,"change":314,"percent_change":471,"volume":527,"transactions":528,"vwap":529},"2026-08-05",2.0699,63285.094833,239,2.1902,{"date":531,"open":283,"high":291,"low":532,"close":330,"change":294,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",1.9525,5.19,72429.002703,631,2.1881,{"date":538,"open":292,"high":223,"low":292,"close":301,"change":539,"percent_change":540,"volume":541,"transactions":357,"vwap":542},"2026-08-03",0.15,7.61,198821.681792,2.1127,{"date":544,"open":545,"high":233,"low":546,"close":547,"change":548,"percent_change":343,"volume":549,"transactions":357,"vwap":550},"2026-07-31",1.89,1.8588,1.97,0.045,36300.696599,1.9914,{"date":552,"open":433,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",1.9586,1.785,1.925,-0.009,-0.47,21841.531381,141,1.8855,{"date":562,"open":545,"high":214,"low":440,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",1.934,-0.036,-1.83,8393.280537,128,1.9203,{"date":570,"open":571,"high":572,"low":431,"close":547,"change":355,"percent_change":573,"volume":574,"transactions":567,"vwap":575},"2026-07-28",1.9325,1.9887,-1.5,28484.595722,1.9232,{"date":577,"open":578,"high":292,"low":203,"close":313,"change":20,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",1.995,2.56,64007.971514,207,1.9521,{"date":584,"open":16,"high":16,"low":242,"close":186,"change":148,"percent_change":585,"volume":586,"transactions":262,"vwap":587},"2026-07-24",-1.02,29050.960297,1.9703,{"date":589,"open":19,"high":252,"low":222,"close":547,"change":20,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",2.6,30295.005817,167,1.9813,{"date":595,"open":186,"high":204,"low":196,"close":203,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-22",0.01,0.52,12303.579115,124,1.9629,{"date":602,"open":17,"high":252,"low":196,"close":196,"change":314,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",-4.98,45001.0318,237,1.9757,{"date":608,"open":313,"high":609,"low":222,"close":292,"change":197,"percent_change":197,"volume":610,"transactions":611,"vwap":612},"2026-07-20",2.1084,57892.014255,516,2.011,{"date":614,"open":233,"high":615,"low":313,"close":292,"change":243,"percent_change":616,"volume":617,"transactions":9,"vwap":292},"2026-07-17",2.091,-2.9,23500,{"date":619,"open":233,"high":223,"low":292,"close":233,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":233},"2026-07-16",-0.08,-3.72,41800,{"date":624,"open":304,"high":223,"low":313,"close":223,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":223},"2026-07-15",0.13,6.44,63700,{"date":629,"open":212,"high":259,"low":313,"close":252,"change":463,"percent_change":630,"volume":631,"transactions":9,"vwap":252},"2026-07-14",-0.49,48600,{"date":633,"open":224,"high":634,"low":292,"close":16,"change":205,"percent_change":635,"volume":636,"transactions":9,"vwap":16},"2026-07-13",2.144,-2.4,35800,{"date":638,"open":266,"high":639,"low":250,"close":204,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":204},"2026-07-10",2.212,-0.042,-1.98,30800,{"date":644,"open":645,"high":646,"low":251,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-09",2.225,2.249,2.122,-0.178,-7.74,22200,{"date":652,"open":361,"high":361,"low":304,"close":291,"change":225,"percent_change":653,"volume":654,"transactions":9,"vwap":291},"2026-07-08",2.68,157400,{"date":656,"open":657,"high":657,"low":658,"close":284,"change":305,"percent_change":659,"volume":660,"transactions":9,"vwap":284},"2026-07-07",2.299,2.155,0.9,8900,{"date":662,"open":323,"high":284,"low":223,"close":323,"change":235,"percent_change":663,"volume":664,"transactions":9,"vwap":323},"2026-07-06",3.74,4400,{"date":666,"open":302,"high":657,"low":304,"close":304,"change":148,"percent_change":667,"volume":668,"transactions":9,"vwap":304},"2026-07-02",-0.93,11000,{"date":670,"open":284,"high":671,"low":266,"close":266,"change":215,"percent_change":672,"volume":673,"transactions":9,"vwap":266},"2026-07-01",2.535,-6.09,271900,{"date":675,"open":676,"high":677,"low":678,"close":291,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":291},"2026-06-30",2.42,2.495,2.197,-0.2,-8,35200,{"date":683,"open":194,"high":684,"low":259,"close":685,"change":20,"percent_change":234,"volume":686,"transactions":9,"vwap":685},"2026-06-29",2.57,2.5,68900,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-06-26",2.135,2.45,2.105,0.31,14.49,53500,{"date":696,"open":301,"high":284,"low":697,"close":304,"change":225,"percent_change":698,"volume":699,"transactions":9,"vwap":304},"2026-06-25",2.09,2.88,13900,{"date":701,"open":16,"high":321,"low":16,"close":204,"change":596,"percent_change":47,"volume":660,"transactions":9,"vwap":204},"2026-06-24",{"date":703,"open":376,"high":376,"low":16,"close":233,"change":20,"percent_change":704,"volume":705,"transactions":9,"vwap":233},"2026-06-23",2.48,12500,{"date":707,"open":233,"high":336,"low":252,"close":252,"change":470,"percent_change":708,"volume":709,"transactions":9,"vwap":252},"2026-06-22",-4.27,24000,{"date":711,"open":212,"high":712,"low":212,"close":251,"change":20,"percent_change":713,"volume":714,"transactions":9,"vwap":251},"2026-06-18",2.315,2.43,22600,{"date":716,"open":204,"high":717,"low":212,"close":250,"change":596,"percent_change":54,"volume":714,"transactions":9,"vwap":250},"2026-06-17",2.378,{"date":719,"open":223,"high":375,"low":212,"close":212,"change":205,"percent_change":720,"volume":721,"transactions":9,"vwap":212},"2026-06-16",-2.38,27200,{"date":723,"open":212,"high":724,"low":212,"close":224,"change":20,"percent_change":725,"volume":726,"transactions":9,"vwap":224},"2026-06-15",2.38,2.44,28800,{"date":728,"open":283,"high":283,"low":212,"close":212,"change":470,"percent_change":729,"volume":730,"transactions":9,"vwap":212},"2026-06-12",-4.21,17100,{"date":732,"open":223,"high":330,"low":224,"close":304,"change":733,"percent_change":565,"volume":734,"transactions":9,"vwap":304},"2026-06-11",-0.04,14200,{"date":736,"open":345,"high":737,"low":336,"close":259,"change":123,"percent_change":738,"volume":739,"transactions":9,"vwap":259},"2026-06-10",2.376,-5.22,14700,{"date":741,"open":312,"high":361,"low":275,"close":291,"change":385,"percent_change":386,"volume":742,"transactions":9,"vwap":291},"2026-06-09",117200,{"date":744,"open":283,"high":745,"low":746,"close":368,"change":596,"percent_change":61,"volume":747,"transactions":9,"vwap":368},"2026-06-08",2.295,2.191,4700,{"date":749,"open":375,"high":375,"low":283,"close":283,"change":314,"percent_change":750,"volume":751,"transactions":9,"vwap":283},"2026-06-05",-4.35,14500,{"date":753,"open":291,"high":21,"low":291,"close":291,"change":355,"percent_change":143,"volume":754,"transactions":9,"vwap":291},"2026-06-04",41000,{"date":756,"open":757,"high":685,"low":375,"close":375,"change":679,"percent_change":758,"volume":759,"transactions":9,"vwap":375},"2026-06-03",2.416,-7.91,12000,{"date":761,"open":676,"high":762,"low":376,"close":21,"change":346,"percent_change":763,"volume":764,"transactions":9,"vwap":21},"2026-06-02",2.7,1.2,19000,{"date":766,"open":725,"high":767,"low":361,"close":685,"change":768,"percent_change":769,"volume":709,"transactions":9,"vwap":685},"2026-06-01",2.62,-0.15,-5.66,{"date":771,"open":354,"high":772,"low":275,"close":773,"change":235,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-05-29",2.875,2.65,3.11,123000,{"date":777,"open":704,"high":778,"low":779,"close":684,"change":780,"percent_change":275,"volume":781,"transactions":9,"vwap":684},"2026-05-28",2.58,2.431,0.055,29200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-27",2.39,2.586,2.515,0.075,3.07,23000,{"date":791,"open":792,"high":773,"low":361,"close":725,"change":123,"percent_change":793,"volume":642,"transactions":9,"vwap":725},"2026-05-26",2.51,-4.69,{"date":795,"open":796,"high":797,"low":685,"close":579,"change":197,"percent_change":197,"volume":798,"transactions":9,"vwap":579},"2026-05-22",2.55,2.63,75400,{"date":800,"open":796,"high":773,"low":792,"close":579,"change":305,"percent_change":801,"volume":802,"transactions":9,"vwap":579},"2026-05-21",0.79,21900,{"date":804,"open":805,"high":773,"low":361,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-20",2.47,2.54,0.12,4.96,59900,{"date":811,"open":713,"high":812,"low":813,"close":676,"change":148,"percent_change":814,"volume":815,"transactions":9,"vwap":676},"2026-05-19",2.525,2.41,-0.82,46600,{"date":817,"open":590,"high":762,"low":676,"close":725,"change":818,"percent_change":819,"volume":642,"transactions":9,"vwap":725},"2026-05-18",-0.185,-7.05,{"date":821,"open":822,"high":762,"low":823,"close":824,"change":825,"percent_change":826,"volume":726,"transactions":9,"vwap":824},"2026-05-15",2.59,2.405,2.625,-0.085,-3.14,{"date":828,"open":724,"high":829,"low":724,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-14",2.74,2.71,0.32,13.39,161600,{"date":835,"open":376,"high":690,"low":376,"close":784,"change":148,"percent_change":836,"volume":837,"transactions":9,"vwap":784},"2026-05-13",-0.83,24500,{"date":839,"open":840,"high":21,"low":841,"close":813,"change":842,"percent_change":478,"volume":843,"transactions":9,"vwap":813},"2026-05-12",2.466,2.362,-0.108,24300,{"date":845,"open":690,"high":579,"low":291,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-11",2.518,0.077,3.15,56500,{"date":851,"open":684,"high":852,"low":813,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-08",2.67,2.441,-0.119,-4.65,65000,{"date":858,"open":778,"high":830,"low":685,"close":579,"change":463,"percent_change":859,"volume":860,"transactions":9,"vwap":579},"2026-05-07",-0.39,48700,{"date":862,"open":773,"high":773,"low":21,"close":684,"change":470,"percent_change":863,"volume":864,"transactions":9,"vwap":684},"2026-05-06",-3.38,26000,{"date":866,"open":867,"high":762,"low":590,"close":867,"change":305,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-05",2.66,0.76,56300,{"date":871,"open":773,"high":872,"low":873,"close":874,"change":377,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-04",2.836,2.61,2.64,-2.58,37500,{"date":878,"open":762,"high":879,"low":653,"close":830,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":830},"2026-05-01",2.77,0.04,1.5,19500,{"date":884,"open":885,"high":698,"low":852,"close":852,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":852},"2026-04-30",2.87,-0.19,-6.64,25700,{"date":890,"open":891,"high":892,"low":873,"close":893,"change":205,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-04-29",2.91,2.997,2.86,-1.72,62000,{"date":897,"open":885,"high":898,"low":830,"close":891,"change":596,"percent_change":899,"volume":900,"transactions":9,"vwap":891},"2026-04-28",2.98,0.34,87800,{"date":902,"open":898,"high":903,"low":904,"close":904,"change":905,"percent_change":478,"volume":906,"transactions":9,"vwap":904},"2026-04-27",2.985,2.9,-0.13,21400,{"date":908,"open":89,"high":909,"low":910,"close":911,"change":880,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-24",3.069,2.902,3.03,1.34,51100,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":123,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-23",3,3.18,2.99,-3.86,64000,{"date":922,"open":923,"high":924,"low":925,"close":774,"change":539,"percent_change":926,"volume":927,"transactions":9,"vwap":774},"2026-04-22",3.06,3.16,2.96,5.07,68500,{"date":929,"open":930,"high":774,"low":891,"close":925,"change":905,"percent_change":729,"volume":931,"transactions":9,"vwap":925},"2026-04-21",3.09,41700,{"date":933,"open":934,"high":934,"low":898,"close":930,"change":463,"percent_change":118,"volume":935,"transactions":9,"vwap":930},"2026-04-20",3.12,31200,{"date":937,"open":916,"high":938,"low":904,"close":939,"change":187,"percent_change":322,"volume":940,"transactions":9,"vwap":939},"2026-04-17",3.159,3.1,108800,{"date":942,"open":943,"high":944,"low":945,"close":911,"change":377,"percent_change":946,"volume":947,"transactions":9,"vwap":911},"2026-04-16",3.08,3.088,2.952,-2.26,50400,{"date":949,"open":443,"high":950,"low":925,"close":939,"change":355,"percent_change":418,"volume":951,"transactions":9,"vwap":939},"2026-04-15",3.243,85000,{"date":953,"open":89,"high":954,"low":698,"close":954,"change":235,"percent_change":767,"volume":955,"transactions":9,"vwap":954},"2026-04-14",3.13,94800,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":886,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-13",3.24,2.97,3.05,-5.86,107900,{"date":964,"open":965,"high":663,"low":939,"close":958,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":958},"2026-04-10",3.73,-0.54,-14.29,216700,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-09",2.93,3.84,3.78,0.86,29.45,476700,{"date":978,"open":979,"high":980,"low":829,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-08",2.85,2.92,0.23,8.55,126200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":355,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-07",2.82,2.89,2.581,2.69,-1.1,154400,{"date":993,"open":994,"high":698,"low":21,"close":995,"change":305,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-06",2.75,2.72,0.74,148000,{"date":999,"open":690,"high":885,"low":322,"close":762,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":762},"2026-04-02",0.27,11.11,202400,{"date":1004,"open":212,"high":792,"low":1005,"close":713,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":713},"2026-04-01",2.044,0.44,22.11,144200,{"date":1010,"open":212,"high":224,"low":26,"close":17,"change":463,"percent_change":1011,"volume":1012,"transactions":9,"vwap":17},"2026-03-31",-0.5,208700,{"date":1014,"open":204,"high":304,"low":203,"close":313,"change":385,"percent_change":1015,"volume":1016,"transactions":9,"vwap":313},"2026-03-30",4.71,114600,{"date":1018,"open":259,"high":284,"low":195,"close":196,"change":165,"percent_change":1019,"volume":742,"transactions":9,"vwap":196},"2026-03-27",-11.57,{"date":1021,"open":724,"high":1022,"low":213,"close":266,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":266},"2026-03-26",2.46,-0.22,-9.24,48000,{"date":1027,"open":361,"high":1028,"low":291,"close":724,"change":197,"percent_change":197,"volume":1029,"transactions":9,"vwap":724},"2026-03-25",2.52,57900,{"date":1031,"open":313,"high":1028,"low":313,"close":724,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":724},"2026-03-24",0.35,17.24,171100,{"date":1036,"open":293,"high":345,"low":313,"close":16,"change":355,"percent_change":1037,"volume":1038,"transactions":9,"vwap":16},"2026-03-23",-1.46,116500,{"date":1040,"open":259,"high":1041,"low":186,"close":250,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":250},"2026-03-20",2.245,-0.16,-7.21,90400,{"date":1046,"open":330,"high":1047,"low":301,"close":323,"change":205,"percent_change":324,"volume":1048,"transactions":9,"vwap":323},"2026-03-19",2.455,68800,{"date":1050,"open":685,"high":579,"low":330,"close":321,"change":733,"percent_change":1051,"volume":1052,"transactions":9,"vwap":321},"2026-03-18",-1.73,37100,{"date":1054,"open":690,"high":805,"low":293,"close":322,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":322},"2026-03-17",-0.11,-4.55,11800,{"date":1059,"open":579,"high":579,"low":676,"close":676,"change":346,"percent_change":1060,"volume":1061,"transactions":9,"vwap":676},"2026-03-16",1.26,3000,{"date":1063,"open":194,"high":1064,"low":375,"close":784,"change":294,"percent_change":1065,"volume":1066,"transactions":9,"vwap":784},"2026-03-13",2.555,4.82,13500,{"date":1068,"open":1069,"high":874,"low":321,"close":302,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":302},"2026-03-12",2.595,-0.255,-10.06,60000,{"date":1074,"open":1075,"high":653,"low":690,"close":671,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":671},"2026-03-11",2.503,-0.095,-3.61,11900,{"date":1080,"open":778,"high":762,"low":676,"close":797,"change":463,"percent_change":1081,"volume":1082,"transactions":9,"vwap":797},"2026-03-10",-0.38,8600,{"date":1084,"open":690,"high":762,"low":1085,"close":874,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":874},"2026-03-09",2.296,0.19,7.76,18300,{"date":1090,"open":713,"high":989,"low":713,"close":690,"change":123,"percent_change":1091,"volume":1092,"transactions":9,"vwap":690},"2026-03-06",-4.67,4000,{"date":1094,"open":690,"high":767,"low":1095,"close":684,"change":625,"percent_change":1096,"volume":1097,"transactions":9,"vwap":684},"2026-03-05",2.435,5.33,9500,{"date":1099,"open":792,"high":778,"low":1100,"close":725,"change":205,"percent_change":1101,"volume":1102,"transactions":9,"vwap":725},"2026-03-04",2.425,-2.01,5300,{"date":1104,"open":590,"high":590,"low":725,"close":1105,"change":1042,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-03",2.49,-6.04,3800,{"date":1109,"open":1105,"high":1110,"low":312,"close":773,"change":807,"percent_change":1111,"volume":1112,"transactions":9,"vwap":773},"2026-03-02",2.685,4.74,36400,{"date":1114,"open":684,"high":1115,"low":704,"close":21,"change":148,"percent_change":1116,"volume":1117,"transactions":9,"vwap":21},"2026-02-27",2.592,-0.78,18100,{"date":1119,"open":653,"high":653,"low":1120,"close":796,"change":148,"percent_change":1116,"volume":1057,"transactions":9,"vwap":796},"2026-02-26",2.533,{"date":1122,"open":685,"high":684,"low":704,"close":684,"change":346,"percent_change":1123,"volume":1124,"transactions":9,"vwap":684},"2026-02-25",1.18,15800,{"date":1126,"open":813,"high":806,"low":1127,"close":806,"change":625,"percent_change":1128,"volume":789,"transactions":9,"vwap":806},"2026-02-24",2.36,5.39,{"date":1130,"open":873,"high":873,"low":323,"close":813,"change":470,"percent_change":1131,"volume":1132,"transactions":9,"vwap":813},"2026-02-23",-3.6,93600,{"date":1134,"open":690,"high":806,"low":691,"close":685,"change":305,"percent_change":1135,"volume":1136,"transactions":9,"vwap":685},"2026-02-20",0.81,101100,{"date":1138,"open":1139,"high":1140,"low":361,"close":704,"change":346,"percent_change":1141,"volume":1142,"transactions":9,"vwap":704},"2026-02-19",2.505,2.545,1.22,7900,{"date":1144,"open":797,"high":797,"low":813,"close":690,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":690},"2026-02-18",-0.18,-6.84,26500,{"date":1149,"open":767,"high":653,"low":579,"close":797,"change":463,"percent_change":1081,"volume":1150,"transactions":9,"vwap":797},"2026-02-17",34500,{"date":1152,"open":684,"high":995,"low":1153,"close":874,"change":880,"percent_change":1154,"volume":1155,"transactions":9,"vwap":874},"2026-02-13",2.553,1.54,9900,{"date":1157,"open":1158,"high":1158,"low":1028,"close":590,"change":197,"percent_change":197,"volume":1159,"transactions":9,"vwap":590},"2026-02-12",2.636,26200,{"date":1161,"open":1162,"high":653,"low":796,"close":590,"change":880,"percent_change":1163,"volume":1164,"transactions":9,"vwap":590},"2026-02-11",2.604,1.56,19300,{"date":1166,"open":1069,"high":830,"low":796,"close":579,"change":733,"percent_change":1167,"volume":1168,"transactions":9,"vwap":579},"2026-02-10",-1.54,26300,{"date":1170,"open":806,"high":653,"low":1171,"close":590,"change":187,"percent_change":879,"volume":699,"transactions":9,"vwap":590},"2026-02-09",2.536,{"date":1173,"open":762,"high":762,"low":21,"close":21,"change":1055,"percent_change":1174,"volume":1175,"transactions":9,"vwap":21},"2026-02-06",-4.17,24600,{"date":1177,"open":778,"high":1178,"low":778,"close":874,"change":733,"percent_change":1179,"volume":1180,"transactions":9,"vwap":874},"2026-02-05",2.718,-1.49,51800,{"date":1182,"open":1183,"high":1183,"low":778,"close":653,"change":197,"percent_change":197,"volume":1184,"transactions":9,"vwap":653},"2026-02-04",2.73,48200,{"date":1186,"open":995,"high":1187,"low":796,"close":653,"change":596,"percent_change":1188,"volume":1189,"transactions":9,"vwap":653},"2026-02-03",2.749,0.37,25300,{"date":1191,"open":994,"high":987,"low":590,"close":852,"change":243,"percent_change":324,"volume":1192,"transactions":9,"vwap":852},"2026-02-02",107500,{"date":1194,"open":1195,"high":958,"low":767,"close":1183,"change":464,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1183},"2026-01-30",3.2,-16,112800,{"date":1199,"open":1195,"high":1200,"low":939,"close":1201,"change":20,"percent_change":1163,"volume":1202,"transactions":9,"vwap":1201},"2026-01-29",3.299,3.25,88500,{"date":1204,"open":911,"high":1205,"low":1206,"close":1195,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1195},"2026-01-28",3.3,3.015,0.17,5.61,128200,{"date":1211,"open":1212,"high":923,"low":893,"close":911,"change":20,"percent_change":1213,"volume":1214,"transactions":9,"vwap":911},"2026-01-27",2.95,1.68,70800,{"date":1216,"open":829,"high":898,"low":653,"close":898,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":898},"2026-01-26",0.28,10.37,67600,{"date":1221,"open":867,"high":925,"low":590,"close":762,"change":463,"percent_change":1222,"volume":1223,"transactions":9,"vwap":762},"2026-01-23",-0.37,123100,{"date":1225,"open":698,"high":987,"low":873,"close":830,"change":123,"percent_change":1226,"volume":1227,"transactions":9,"vwap":830},"2026-01-22",-4.24,42300,{"date":1229,"open":879,"high":979,"low":1230,"close":1231,"change":385,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-21",2.551,2.83,3.28,51300,{"date":1235,"open":989,"high":885,"low":812,"close":829,"change":385,"percent_change":1236,"volume":1237,"transactions":9,"vwap":829},"2026-01-20",3.4,123300,{"date":1239,"open":796,"high":1240,"low":690,"close":773,"change":294,"percent_change":1241,"volume":1242,"transactions":9,"vwap":773},"2026-01-16",2.684,4.33,45700,{"date":1244,"open":293,"high":1245,"low":1246,"close":806,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":806},"2026-01-15",2.565,2.132,0.324,14.62,142200,{"date":1251,"open":330,"high":1252,"low":266,"close":1253,"change":1254,"percent_change":1255,"volume":699,"transactions":9,"vwap":1253},"2026-01-14",2.287,2.216,-0.044,-1.95,{"date":1257,"open":330,"high":1085,"low":283,"close":312,"change":463,"percent_change":1258,"volume":705,"transactions":9,"vwap":312},"2026-01-13",-0.44,{"date":1260,"open":336,"high":302,"low":336,"close":321,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":321},"2026-01-12",0.14,6.57,22800,{"date":1265,"open":302,"high":1266,"low":251,"close":213,"change":123,"percent_change":1267,"volume":1268,"transactions":9,"vwap":213},"2026-01-09",2.331,-5.33,65700,{"date":1270,"open":259,"high":724,"low":186,"close":293,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":293},"2026-01-08",0.24,11.94,180900,{"date":1275,"open":313,"high":697,"low":313,"close":292,"change":596,"percent_change":1276,"volume":1277,"transactions":9,"vwap":292},"2026-01-07",0.5,37800,{"date":1279,"open":213,"high":213,"low":313,"close":313,"change":1280,"percent_change":497,"volume":1159,"transactions":9,"vwap":313},"2026-01-06",-0.061,{"date":1282,"open":16,"high":266,"low":1283,"close":1284,"change":1285,"percent_change":16,"volume":1286,"transactions":9,"vwap":1284},"2026-01-05",2.024,2.061,0.041,50800,{"date":1288,"open":224,"high":266,"low":292,"close":252,"change":377,"percent_change":1289,"volume":1290,"transactions":9,"vwap":252},"2026-01-02",-3.35,86400,{"date":1292,"open":1293,"high":1293,"low":292,"close":697,"change":1055,"percent_change":1294,"volume":1295,"transactions":9,"vwap":697},"2025-12-31",2.233,-5,197100,{"date":1297,"open":213,"high":293,"low":1298,"close":283,"change":187,"percent_change":1299,"volume":1300,"transactions":9,"vwap":283},"2025-12-30",2.111,3.29,81400,{"date":1302,"open":312,"high":1303,"low":224,"close":213,"change":123,"percent_change":1267,"volume":1304,"transactions":9,"vwap":213},"2025-12-29",2.266,113400,{"date":1306,"open":284,"high":293,"low":266,"close":293,"change":20,"percent_change":321,"volume":1307,"transactions":9,"vwap":293},"2025-12-26",42700,{"date":1309,"open":284,"high":322,"low":223,"close":283,"change":197,"percent_change":197,"volume":1310,"transactions":9,"vwap":283},"2025-12-24",50000,{"date":1312,"open":291,"high":1313,"low":251,"close":283,"change":205,"percent_change":1314,"volume":1315,"transactions":9,"vwap":283},"2025-12-23",2.309,-2.22,35500,{"date":1317,"open":312,"high":1318,"low":293,"close":293,"change":470,"percent_change":1319,"volume":622,"transactions":9,"vwap":293},"2025-12-22",2.318,-3.85,{"date":1321,"open":322,"high":1322,"low":323,"close":343,"change":346,"percent_change":1323,"volume":1324,"transactions":9,"vwap":343},"2025-12-19",2.445,1.3,127400,{"date":1326,"open":796,"high":1064,"low":1085,"close":322,"change":679,"percent_change":1327,"volume":1328,"transactions":9,"vwap":322},"2025-12-18",-7.97,111300,{"date":1330,"open":994,"high":1331,"low":704,"close":792,"change":165,"percent_change":1332,"volume":1333,"transactions":9,"vwap":792},"2025-12-17",2.854,-9.06,165500,{"date":1335,"open":1195,"high":1336,"low":762,"close":1337,"change":1011,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-16",3.21,2.76,-15.34,134100,{"date":1341,"open":904,"high":1342,"low":979,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-15",3.36,3.26,0.43,15.19,211100,{"date":1348,"open":1212,"high":916,"low":1349,"close":1231,"change":215,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1231},"2025-12-12",2.8,-4.71,185300,{"date":1353,"open":89,"high":848,"low":980,"close":959,"change":905,"percent_change":1354,"volume":1355,"transactions":9,"vwap":959},"2025-12-11",-4.19,60400,{"date":1357,"open":923,"high":1358,"low":1359,"close":939,"change":355,"percent_change":418,"volume":1360,"transactions":9,"vwap":939},"2025-12-10",3.124,2.896,54200,{"date":1362,"open":954,"high":1363,"low":885,"close":954,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":954},"2025-12-09",3.214,-0.013,-0.41,117900,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":627,"transactions":9,"vwap":1371},"2025-12-08",3.37,3.075,3.143,-0.147,-4.47,{"date":1375,"open":1376,"high":1377,"low":1343,"close":1299,"change":355,"percent_change":369,"volume":1378,"transactions":9,"vwap":1299},"2025-12-05",3.31,3.39,28500,{"date":1380,"open":1381,"high":1382,"low":1232,"close":1383,"change":470,"percent_change":1384,"volume":1268,"transactions":9,"vwap":1383},"2025-12-04",3.38,3.45,3.32,-2.64,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-12-03",3.5,3.33,3.41,-0.087,-2.49,61200,{"date":1394,"open":1389,"high":1395,"low":1232,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-12-02",3.53,3.497,0.047,1.36,69500,{"date":1401,"open":1382,"high":1402,"low":1232,"close":1382,"change":355,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1382},"2025-12-01",3.59,-0.86,163200,{"date":1406,"open":1387,"high":1407,"low":1369,"close":1408,"change":294,"percent_change":1343,"volume":1409,"transactions":9,"vwap":1408},"2025-11-28",3.6,3.48,89400,{"date":1411,"open":1232,"high":1412,"low":1232,"close":1369,"change":1413,"percent_change":923,"volume":1414,"transactions":9,"vwap":1369},"2025-11-26",3.54,0.1,97800,{"date":1416,"open":939,"high":1417,"low":1418,"close":1419,"change":981,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-11-25",3.44,3.011,3.27,7.57,232100,{"date":1423,"open":954,"high":443,"low":89,"close":89,"change":768,"percent_change":1424,"volume":1425,"transactions":9,"vwap":89},"2025-11-24",-4.7,43300,{"date":1427,"open":1428,"high":1200,"low":960,"close":443,"change":463,"percent_change":1429,"volume":1430,"transactions":9,"vwap":443},"2025-11-21",3.23,-0.31,95000,{"date":1432,"open":1201,"high":1205,"low":1195,"close":1195,"change":463,"percent_change":1429,"volume":1433,"transactions":9,"vwap":1195},"2025-11-20",148900,{"date":1435,"open":1336,"high":1381,"low":1336,"close":1336,"change":205,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1336},"2025-11-19",-1.53,72300,{"date":1439,"open":1382,"high":1440,"low":1201,"close":1343,"change":905,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1343},"2025-11-18",3.493,-3.83,73500,{"date":1444,"open":1445,"high":1445,"low":1205,"close":1377,"change":1429,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1377},"2025-11-17",3.75,-8.38,168200,{"date":1449,"open":1205,"high":1445,"low":1450,"close":1451,"change":314,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-14",3.162,3.7,-2.63,270200,{"date":182,"open":1455,"high":25,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},3.55,3.085,3.8,0.25,7.04,910200]