[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QRHC":3,"homepage-market-summary":30,"stock-historical-QRHC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QRHC","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},"Quest Resource Holding Corporation","Nasdaq",null,"REFUSE SYSTEMS","Quest Resource Holding Corp is a national provider of waste and recycling services to customers from across multiple industry sectors that are typically larger, multi-location businesses. The company creates customer-specific programs and perform the related services for the collection, processing, recycling, disposal, and tracking of waste streams and recyclables. The company's services focus on the waste streams and recyclables from box, grocers, and other specialty retailers; automotive after-market operations such as automotive maintenance, quick lube, dealerships, and collision repair; transportation, logistics, and fleet operators; manufacturing and industrial facilities; multi-family and commercial properties; restaurant chains and food operations, etc.","195","Irving, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.38,1.36,1.4299,1.35,0.02,1.47,18345.517676,163,1.3899,2.41,0.81,136572.57106464144,35.6,4215,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.64,124775,45542715.337225,-38.39,"2025-04-25",[183,184,193,202,210,218,224,231,236,241,249,257,266,272,279,285,292,297,303,308,314,323,329,334,340,345,351,358,364,372,380,386,393,398,402,410,421,430,438,445,452,460,466,473,483,493,502,508,516,523,531,540,545,551,556,561,568,574,577,580,584,589,592,596,600,605,608,611,615,619,623,628,633,637,641,645,650,655,659,666,668,672,676,680,685,688,693,696,700,704,710,715,720,726,731,735,738,741,748,755,760,765,769,773,777,781,786,790,794,798,801,805,808,811,814,818,822,826,829,833,837,841,844,848,852,855,858,862,867,871,874,877,881,885,889,892,896,900,904,910,914,919,925,929,933,937,942,946,950,955,961,966,971,977,983,990,997,1001,1006,1011,1015,1020,1025,1031,1038,1044,1050,1054,1057,1062,1065,1068,1074,1079,1084,1089,1097,1102,1108,1114,1118,1122,1126,1131,1136,1141,1145,1149,1153,1157,1161,1165,1169,1173,1176,1180,1183,1187,1191,1195,1200,1205,1209,1214,1217,1221,1226,1230,1234,1237,1242,1245,1249,1253,1257,1260,1264,1268,1272,1276,1279,1283,1287,1292,1296,1300,1304,1307,1311,1315,1318,1322,1325,1329,1334,1338,1343,1348,1351,1355,1359,1363,1366,1369,1373,1378,1382,1387,1391,1395,1399,1403,1406,1409,1412,1416,1419,1422,1426,1429,1433,1437,1441,1445,1449,1453,1456,1459,1463,1466,1469,1472,1476,1480,1483,1488,1492,1496,1499,1503,1506,1510,1514,1518,1522,1526,1529,1532,1536,1540,1544,1548,1551,1555,1559,1564,1566,1569,1573,1576,1580,1583,1587,1591,1595,1599,1603,1606,1609,1613,1617,1621,1625,1629,1632,1635,1639,1644,1648,1652,1656,1660,1664,1668,1672,1675,1678,1681,1684,1687,1692,1696,1700,1704,1708,1710,1712,1715,1719,1723,1726,1729,1732,1736,1739,1745,1749,1754,1758,1763,1770,1774,1779,1784,1790,1795,1799,1802,1806,1810,1816,1820,1824,1828,1832],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":17,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",1.42,1.43,-0.04,-2.86,20925.760982,255,1.3825,{"date":194,"open":19,"high":195,"low":19,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",1.4401,1.4,0.03,2.19,15224.2585,1073,1.3996,{"date":203,"open":17,"high":196,"low":19,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",1.37,0.01,0.74,9103.258876,393,1.3761,{"date":211,"open":17,"high":212,"low":213,"close":17,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.375,1.335,0,31147.5125,258,1.3529,{"date":219,"open":19,"high":220,"low":19,"close":17,"change":205,"percent_change":206,"volume":221,"transactions":222,"vwap":223},"2026-09-30",1.39,7324.5125,133,1.3673,{"date":225,"open":226,"high":204,"low":19,"close":19,"change":145,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",1.3501,-1.46,4532.655082,142,1.3608,{"date":232,"open":204,"high":204,"low":19,"close":204,"change":214,"percent_change":214,"volume":233,"transactions":234,"vwap":235},"2026-09-28",9887.256363,201,1.3551,{"date":237,"open":204,"high":204,"low":19,"close":204,"change":214,"percent_change":214,"volume":238,"transactions":239,"vwap":240},"2026-09-25",45257.260701,316,1.3553,{"date":242,"open":220,"high":243,"low":204,"close":204,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",1.505,-0.01,-0.72,34560.5125,235,1.3801,{"date":250,"open":204,"high":251,"low":204,"close":16,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",1.465,-0.025,-1.78,10171.5125,254,1.3986,{"date":258,"open":259,"high":259,"low":204,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",1.45,1.405,0.005,0.36,9555.5125,180,1.3904,{"date":267,"open":268,"high":268,"low":204,"close":196,"change":214,"percent_change":214,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.5,15596.360156,205,1.3931,{"date":273,"open":204,"high":274,"low":204,"close":196,"change":205,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",1.44,0.72,59346.9227,282,1.3992,{"date":280,"open":281,"high":281,"low":204,"close":220,"change":205,"percent_change":275,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.445,54710.447186,210,1.3872,{"date":286,"open":220,"high":287,"low":204,"close":16,"change":205,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",1.41,0.73,27404.8737,218,1.3844,{"date":293,"open":204,"high":196,"low":204,"close":204,"change":214,"percent_change":214,"volume":294,"transactions":295,"vwap":296},"2026-09-15",26365.19187,192,1.3709,{"date":298,"open":299,"high":300,"low":204,"close":204,"change":214,"percent_change":214,"volume":301,"transactions":302,"vwap":192},"2026-09-14",1.3715,1.4166,11247.378177,148,{"date":304,"open":204,"high":212,"low":204,"close":204,"change":214,"percent_change":214,"volume":305,"transactions":306,"vwap":307},"2026-09-11",11969.3837,130,1.3704,{"date":309,"open":16,"high":16,"low":204,"close":204,"change":252,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",-1.79,22439.9227,321,1.3755,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",1.435,1.395,-0.005,-0.36,14213.3127,302,1.4042,{"date":324,"open":16,"high":325,"low":16,"close":196,"change":20,"percent_change":259,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.4149,6780.726527,136,1.3869,{"date":330,"open":220,"high":220,"low":16,"close":16,"change":214,"percent_change":214,"volume":331,"transactions":332,"vwap":333},"2026-09-04",1842.561566,106,1.3938,{"date":335,"open":196,"high":336,"low":16,"close":16,"change":214,"percent_change":214,"volume":337,"transactions":338,"vwap":339},"2026-09-03",1.455,7057.217664,129,1.3961,{"date":341,"open":16,"high":196,"low":16,"close":16,"change":214,"percent_change":214,"volume":342,"transactions":343,"vwap":344},"2026-09-02",9155.757647,158,1.3794,{"date":346,"open":16,"high":256,"low":16,"close":16,"change":145,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",-1.43,4540.9227,143,1.3885,{"date":352,"open":196,"high":353,"low":16,"close":196,"change":145,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",1.4496,-1.41,8800.584833,169,1.3988,{"date":359,"open":360,"high":360,"low":186,"close":186,"change":145,"percent_change":361,"volume":362,"transactions":363,"vwap":195},"2026-08-28",1.49,-1.39,6457.71862,139,{"date":365,"open":186,"high":366,"low":367,"close":274,"change":145,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-27",1.4516,1.4001,-1.37,18907.808,198,1.4214,{"date":373,"open":187,"high":374,"low":187,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":349,"vwap":379},"2026-08-26",1.54,1.46,-0.03,-2.01,13152.675826,1.4886,{"date":381,"open":21,"high":382,"low":281,"close":360,"change":205,"percent_change":383,"volume":384,"transactions":343,"vwap":385},"2026-08-25",1.4926,0.68,12010.808,1.4625,{"date":387,"open":287,"high":360,"low":287,"close":388,"change":71,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-24",1.48,4.96,12864.931049,199,1.4503,{"date":394,"open":287,"high":21,"low":196,"close":287,"change":20,"percent_change":274,"volume":395,"transactions":396,"vwap":397},"2026-08-21",13595.312,459,1.4362,{"date":399,"open":16,"high":375,"low":16,"close":220,"change":205,"percent_change":275,"volume":400,"transactions":222,"vwap":401},"2026-08-20",17665.008125,1.4137,{"date":403,"open":268,"high":404,"low":16,"close":16,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-19",1.55,-0.18,-11.54,43911.104656,475,1.4285,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-18",1.57,1.649,1.53,1.56,-0.07,-4.29,13709.2492,157,1.5722,{"date":422,"open":423,"high":424,"low":414,"close":425,"change":197,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",1.6,1.6398,1.63,1.88,85493.138038,338,1.6033,{"date":431,"open":259,"high":432,"low":259,"close":423,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-14",1.66,0.14,9.59,96221.955338,752,1.5729,{"date":439,"open":259,"high":360,"low":259,"close":375,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-13",0.04,2.82,8761.894843,103,1.4803,{"date":446,"open":16,"high":447,"low":16,"close":186,"change":197,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-12",1.4786,2.16,17332.40729,145,1.4456,{"date":453,"open":375,"high":454,"low":212,"close":220,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-11",1.4774,-0.09,-6.08,26384.742343,375,1.4174,{"date":461,"open":360,"high":268,"low":17,"close":388,"change":145,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-10",-1.33,30877.480646,250,1.4414,{"date":467,"open":204,"high":268,"low":204,"close":268,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",0.23,18.11,132239.73936,1355,1.4076,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":205,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",1.24,1.2945,1.2237,1.27,0.79,36952.385608,372,1.2672,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":20,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",1.23,1.2699,1.2254,1.26,1.61,29298,252,1.2577,{"date":494,"open":495,"high":496,"low":475,"close":475,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",1.28,1.33,-0.05,-3.88,20232.20347,916,1.2897,{"date":503,"open":478,"high":496,"low":478,"close":504,"change":20,"percent_change":412,"volume":505,"transactions":506,"vwap":507},"2026-08-03",1.29,9376.528483,196,1.3094,{"date":509,"open":504,"high":510,"low":511,"close":478,"change":497,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",1.305,1.25,-3.79,9545.432362,124,1.2869,{"date":517,"open":496,"high":518,"low":511,"close":519,"change":205,"percent_change":520,"volume":521,"transactions":173,"vwap":522},"2026-07-30",1.34,1.32,0.76,13036.630307,1.2923,{"date":524,"open":504,"high":496,"low":504,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-29",1.31,-0.035,-2.6,2008.759398,95,1.3181,{"date":532,"open":533,"high":17,"low":504,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-28",1.3,1.345,0.095,7.6,25171,309,1.313,{"date":541,"open":485,"high":519,"low":485,"close":511,"change":20,"percent_change":425,"volume":542,"transactions":543,"vwap":544},"2026-07-27",12052.947932,245,1.2908,{"date":546,"open":547,"high":495,"low":547,"close":485,"change":145,"percent_change":548,"volume":549,"transactions":349,"vwap":550},"2026-07-24",1.21,-1.6,11994.607756,1.2282,{"date":552,"open":485,"high":478,"low":485,"close":511,"change":214,"percent_change":214,"volume":553,"transactions":554,"vwap":555},"2026-07-23",8387.996677,92,1.2532,{"date":557,"open":478,"high":533,"low":511,"close":511,"change":188,"percent_change":558,"volume":559,"transactions":529,"vwap":560},"2026-07-22",-3.1,8752.357,1.2569,{"date":562,"open":525,"high":563,"low":488,"close":504,"change":145,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-21",1.355,-1.53,61389,279,1.3072,{"date":569,"open":519,"high":213,"low":495,"close":525,"change":188,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-20",-2.96,5024.420392,177,1.2984,{"date":575,"open":478,"high":19,"low":478,"close":19,"change":20,"percent_change":268,"volume":576,"transactions":9,"vwap":19},"2026-07-17",4300,{"date":578,"open":404,"high":404,"low":504,"close":496,"change":205,"percent_change":520,"volume":579,"transactions":9,"vwap":496},"2026-07-16",24600,{"date":581,"open":518,"high":196,"low":519,"close":519,"change":376,"percent_change":582,"volume":583,"transactions":9,"vwap":519},"2026-07-15",-2.22,28700,{"date":585,"open":504,"high":374,"low":504,"close":19,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":19},"2026-07-14",0.05,3.85,10500,{"date":590,"open":478,"high":19,"low":478,"close":533,"change":20,"percent_change":415,"volume":591,"transactions":9,"vwap":533},"2026-07-13",7300,{"date":593,"open":495,"high":533,"low":488,"close":495,"change":244,"percent_change":594,"volume":595,"transactions":9,"vwap":495},"2026-07-10",-0.78,18300,{"date":597,"open":478,"high":533,"low":478,"close":504,"change":440,"percent_change":598,"volume":599,"transactions":9,"vwap":504},"2026-07-09",3.2,9000,{"date":601,"open":478,"high":533,"low":602,"close":511,"change":145,"percent_change":603,"volume":604,"transactions":9,"vwap":511},"2026-07-08",1.22,-1.57,22800,{"date":606,"open":475,"high":495,"low":475,"close":478,"change":20,"percent_change":423,"volume":607,"transactions":9,"vwap":478},"2026-07-07",3700,{"date":609,"open":478,"high":533,"low":485,"close":511,"change":188,"percent_change":558,"volume":610,"transactions":9,"vwap":511},"2026-07-06",35400,{"date":612,"open":511,"high":504,"low":511,"close":504,"change":586,"percent_change":613,"volume":614,"transactions":9,"vwap":504},"2026-07-02",4.03,8300,{"date":616,"open":475,"high":533,"low":475,"close":475,"change":145,"percent_change":617,"volume":618,"transactions":9,"vwap":475},"2026-07-01",-1.59,18000,{"date":620,"open":511,"high":495,"low":547,"close":488,"change":197,"percent_change":621,"volume":622,"transactions":9,"vwap":488},"2026-06-30",2.44,17000,{"date":624,"open":547,"high":504,"low":625,"close":485,"change":244,"percent_change":626,"volume":627,"transactions":9,"vwap":485},"2026-06-29",1.15,-0.81,65400,{"date":629,"open":17,"high":375,"low":475,"close":475,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":475},"2026-06-26",-0.13,-9.49,102400,{"date":634,"open":16,"high":21,"low":19,"close":204,"change":145,"percent_change":635,"volume":636,"transactions":9,"vwap":204},"2026-06-25",-1.44,31100,{"date":638,"open":204,"high":639,"low":204,"close":220,"change":205,"percent_change":275,"volume":640,"transactions":9,"vwap":220},"2026-06-24",1.59,19900,{"date":642,"open":186,"high":259,"low":19,"close":16,"change":497,"percent_change":643,"volume":644,"transactions":9,"vwap":16},"2026-06-23",-3.5,47500,{"date":646,"open":16,"high":21,"low":16,"close":187,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":187},"2026-06-22",0.09,6.72,15100,{"date":651,"open":187,"high":374,"low":518,"close":518,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":518},"2026-06-18",-0.08,-5.63,117600,{"date":656,"open":388,"high":374,"low":16,"close":186,"change":376,"percent_change":657,"volume":658,"transactions":9,"vwap":186},"2026-06-17",-2.07,39300,{"date":660,"open":661,"high":423,"low":662,"close":259,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":259},"2026-06-16",1.2,1.18,0.08,5.84,423100,{"date":667,"open":204,"high":287,"low":518,"close":204,"change":214,"percent_change":214,"volume":640,"transactions":9,"vwap":204},"2026-06-15",{"date":669,"open":204,"high":16,"low":518,"close":204,"change":440,"percent_change":670,"volume":671,"transactions":9,"vwap":204},"2026-06-12",3.01,16900,{"date":673,"open":196,"high":196,"low":525,"close":496,"change":145,"percent_change":674,"volume":675,"transactions":9,"vwap":496},"2026-06-11",-1.48,13500,{"date":677,"open":196,"high":186,"low":19,"close":19,"change":497,"percent_change":678,"volume":679,"transactions":9,"vwap":19},"2026-06-10",-3.57,27800,{"date":681,"open":525,"high":274,"low":525,"close":196,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":196},"2026-06-09",0.12,9.38,26200,{"date":686,"open":478,"high":533,"low":511,"close":495,"change":20,"percent_change":639,"volume":687,"transactions":9,"vwap":495},"2026-06-08",11900,{"date":689,"open":220,"high":220,"low":511,"close":488,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":488},"2026-06-05",-0.11,-8.03,29500,{"date":694,"open":16,"high":375,"low":519,"close":204,"change":214,"percent_change":214,"volume":695,"transactions":9,"vwap":204},"2026-06-04",20600,{"date":697,"open":518,"high":220,"low":496,"close":204,"change":197,"percent_change":698,"volume":699,"transactions":9,"vwap":204},"2026-06-03",2.24,35000,{"date":701,"open":17,"high":196,"low":533,"close":518,"change":145,"percent_change":702,"volume":703,"transactions":9,"vwap":518},"2026-06-02",-1.47,31800,{"date":705,"open":662,"high":204,"low":706,"close":17,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":17},"2026-06-01",1.16,0.18,15.25,91600,{"date":711,"open":706,"high":712,"low":706,"close":662,"change":244,"percent_change":713,"volume":714,"transactions":9,"vwap":662},"2026-05-29",1.19,-0.84,12300,{"date":716,"open":717,"high":602,"low":717,"close":712,"change":586,"percent_change":718,"volume":719,"transactions":9,"vwap":712},"2026-05-28",1.14,4.39,215100,{"date":721,"open":722,"high":625,"low":723,"close":717,"change":20,"percent_change":724,"volume":725,"transactions":9,"vwap":717},"2026-05-27",1.13,1.12,1.79,33300,{"date":727,"open":717,"high":625,"low":728,"close":723,"change":376,"percent_change":729,"volume":730,"transactions":9,"vwap":723},"2026-05-26",1.11,-2.61,17700,{"date":732,"open":717,"high":625,"low":722,"close":625,"change":205,"percent_change":733,"volume":734,"transactions":9,"vwap":625},"2026-05-22",0.88,8400,{"date":736,"open":717,"high":625,"low":728,"close":717,"change":214,"percent_change":214,"volume":737,"transactions":9,"vwap":717},"2026-05-21",10900,{"date":739,"open":717,"high":706,"low":728,"close":717,"change":214,"percent_change":214,"volume":740,"transactions":9,"vwap":717},"2026-05-20",34000,{"date":742,"open":743,"high":625,"low":744,"close":717,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":717},"2026-05-19",1.1,1.06,0.06,5.56,16700,{"date":749,"open":750,"high":723,"low":751,"close":752,"change":197,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-05-18",1.04,1.02,1.08,2.86,44800,{"date":756,"open":757,"high":743,"low":757,"close":757,"change":376,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-05-15",1.05,-2.78,18800,{"date":761,"open":762,"high":763,"low":744,"close":752,"change":205,"percent_change":764,"volume":599,"transactions":9,"vwap":752},"2026-05-14",1.07,1.09,0.93,{"date":766,"open":744,"high":763,"low":757,"close":762,"change":205,"percent_change":767,"volume":768,"transactions":9,"vwap":762},"2026-05-13",0.94,31300,{"date":770,"open":744,"high":762,"low":174,"close":744,"change":244,"percent_change":771,"volume":772,"transactions":9,"vwap":744},"2026-05-12",-0.93,32600,{"date":774,"open":625,"high":625,"low":762,"close":762,"change":652,"percent_change":775,"volume":776,"transactions":9,"vwap":762},"2026-05-11",-6.96,43900,{"date":778,"open":752,"high":706,"low":744,"close":625,"change":71,"percent_change":779,"volume":780,"transactions":9,"vwap":625},"2026-05-08",6.48,100800,{"date":782,"open":728,"high":783,"low":752,"close":752,"change":145,"percent_change":784,"volume":785,"transactions":9,"vwap":752},"2026-05-07",1.17,-1.82,123300,{"date":787,"open":722,"high":625,"low":743,"close":743,"change":376,"percent_change":788,"volume":789,"transactions":9,"vwap":743},"2026-05-06",-2.65,49900,{"date":791,"open":717,"high":717,"low":723,"close":722,"change":205,"percent_change":792,"volume":793,"transactions":9,"vwap":722},"2026-05-05",0.89,17200,{"date":795,"open":625,"high":625,"low":723,"close":723,"change":145,"percent_change":796,"volume":797,"transactions":9,"vwap":723},"2026-05-04",-1.75,20700,{"date":799,"open":722,"high":625,"low":723,"close":717,"change":205,"percent_change":733,"volume":800,"transactions":9,"vwap":717},"2026-05-01",24100,{"date":802,"open":625,"high":625,"low":728,"close":722,"change":244,"percent_change":803,"volume":804,"transactions":9,"vwap":722},"2026-04-30",-0.88,20800,{"date":806,"open":625,"high":625,"low":722,"close":717,"change":20,"percent_change":724,"volume":807,"transactions":9,"vwap":717},"2026-04-29",9100,{"date":809,"open":717,"high":625,"low":723,"close":723,"change":214,"percent_change":214,"volume":810,"transactions":9,"vwap":723},"2026-04-28",7900,{"date":812,"open":728,"high":625,"low":728,"close":723,"change":145,"percent_change":796,"volume":813,"transactions":9,"vwap":723},"2026-04-27",21800,{"date":815,"open":661,"high":661,"low":763,"close":717,"change":244,"percent_change":816,"volume":817,"transactions":9,"vwap":717},"2026-04-24",-0.87,51700,{"date":819,"open":743,"high":625,"low":743,"close":625,"change":440,"percent_change":820,"volume":821,"transactions":9,"vwap":625},"2026-04-23",3.6,60300,{"date":823,"open":722,"high":722,"low":743,"close":728,"change":188,"percent_change":824,"volume":825,"transactions":9,"vwap":728},"2026-04-22",-3.48,20100,{"date":827,"open":717,"high":625,"low":722,"close":625,"change":214,"percent_change":214,"volume":828,"transactions":9,"vwap":625},"2026-04-21",40000,{"date":830,"open":625,"high":662,"low":757,"close":625,"change":376,"percent_change":831,"volume":832,"transactions":9,"vwap":625},"2026-04-20",-2.54,142000,{"date":834,"open":723,"high":220,"low":743,"close":662,"change":586,"percent_change":835,"volume":836,"transactions":9,"vwap":662},"2026-04-17",4.42,141000,{"date":838,"open":743,"high":722,"low":762,"close":722,"change":197,"percent_change":839,"volume":840,"transactions":9,"vwap":722},"2026-04-16",2.73,22500,{"date":842,"open":723,"high":706,"low":743,"close":743,"change":145,"percent_change":310,"volume":843,"transactions":9,"vwap":743},"2026-04-15",24300,{"date":845,"open":712,"high":712,"low":723,"close":723,"change":497,"percent_change":846,"volume":847,"transactions":9,"vwap":723},"2026-04-14",-4.27,24500,{"date":849,"open":717,"high":662,"low":717,"close":783,"change":586,"percent_change":850,"volume":851,"transactions":9,"vwap":783},"2026-04-13",4.46,12800,{"date":853,"open":717,"high":717,"low":723,"close":723,"change":244,"percent_change":803,"volume":854,"transactions":9,"vwap":723},"2026-04-10",2300,{"date":856,"open":723,"high":706,"low":723,"close":722,"change":244,"percent_change":803,"volume":857,"transactions":9,"vwap":722},"2026-04-09",10700,{"date":859,"open":722,"high":712,"low":743,"close":717,"change":197,"percent_change":860,"volume":861,"transactions":9,"vwap":717},"2026-04-08",2.7,14400,{"date":863,"open":783,"high":783,"low":743,"close":728,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":728},"2026-04-07",-0.06,-5.13,29700,{"date":868,"open":625,"high":662,"low":717,"close":783,"change":244,"percent_change":869,"volume":870,"transactions":9,"vwap":783},"2026-04-06",-0.85,39000,{"date":872,"open":783,"high":712,"low":717,"close":662,"change":244,"percent_change":713,"volume":873,"transactions":9,"vwap":662},"2026-04-02",23800,{"date":875,"open":712,"high":602,"low":625,"close":712,"change":214,"percent_change":214,"volume":876,"transactions":9,"vwap":712},"2026-04-01",49200,{"date":878,"open":712,"high":485,"low":662,"close":712,"change":197,"percent_change":879,"volume":880,"transactions":9,"vwap":712},"2026-03-31",2.59,28200,{"date":882,"open":723,"high":661,"low":723,"close":706,"change":20,"percent_change":883,"volume":884,"transactions":9,"vwap":706},"2026-03-30",1.75,36900,{"date":886,"open":706,"high":662,"low":743,"close":717,"change":188,"percent_change":887,"volume":888,"transactions":9,"vwap":717},"2026-03-27",-3.39,61400,{"date":890,"open":625,"high":511,"low":625,"close":662,"change":440,"percent_change":891,"volume":740,"transactions":9,"vwap":662},"2026-03-26",3.51,{"date":893,"open":488,"high":504,"low":763,"close":717,"change":864,"percent_change":894,"volume":895,"transactions":9,"vwap":717},"2026-03-25",-5,59000,{"date":897,"open":488,"high":496,"low":661,"close":661,"change":864,"percent_change":898,"volume":899,"transactions":9,"vwap":661},"2026-03-24",-4.76,97700,{"date":901,"open":728,"high":488,"low":111,"close":488,"change":468,"percent_change":902,"volume":903,"transactions":9,"vwap":488},"2026-03-23",22.33,196800,{"date":905,"open":733,"high":750,"low":906,"close":111,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":111},"2026-03-20",0.85000002,0.15,17.05,165600,{"date":911,"open":906,"high":912,"low":26,"close":733,"change":214,"percent_change":214,"volume":913,"transactions":9,"vwap":733},"2026-03-19",0.88999999,384400,{"date":915,"open":906,"high":916,"low":906,"close":733,"change":20,"percent_change":917,"volume":918,"transactions":9,"vwap":733},"2026-03-18",0.93000001,2.33,211500,{"date":920,"open":743,"high":783,"low":921,"close":922,"change":45,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-03-17",0.83999997,0.86000001,-19.63,339700,{"date":926,"open":783,"high":712,"low":744,"close":762,"change":864,"percent_change":927,"volume":928,"transactions":9,"vwap":762},"2026-03-16",-5.31,128000,{"date":930,"open":19,"high":19,"low":752,"close":722,"change":116,"percent_change":931,"volume":932,"transactions":9,"vwap":722},"2026-03-13",-22.07,224600,{"date":934,"open":415,"high":415,"low":259,"close":259,"change":630,"percent_change":935,"volume":936,"transactions":9,"vwap":259},"2026-03-12",-8.23,41300,{"date":938,"open":939,"high":940,"low":268,"close":939,"change":214,"percent_change":214,"volume":941,"transactions":9,"vwap":939},"2026-03-11",1.58,1.62,11800,{"date":943,"open":489,"high":432,"low":388,"close":939,"change":197,"percent_change":944,"volume":945,"transactions":9,"vwap":939},"2026-03-10",1.94,30500,{"date":947,"open":404,"high":432,"low":21,"close":404,"change":497,"percent_change":948,"volume":949,"transactions":9,"vwap":404},"2026-03-09",-3.12,37900,{"date":951,"open":952,"high":952,"low":374,"close":423,"change":416,"percent_change":953,"volume":954,"transactions":9,"vwap":423},"2026-03-06",1.73,-4.19,15700,{"date":956,"open":425,"high":957,"low":404,"close":958,"change":745,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-03-05",1.71,1.67,3.73,12600,{"date":962,"open":963,"high":964,"low":939,"close":489,"change":497,"percent_change":965,"volume":730,"transactions":9,"vwap":489},"2026-03-04",1.68,1.76,-3.01,{"date":967,"open":968,"high":883,"low":489,"close":432,"change":188,"percent_change":969,"volume":970,"transactions":9,"vwap":432},"2026-03-03",1.7,-2.35,6600,{"date":972,"open":952,"high":973,"low":974,"close":968,"change":864,"percent_change":975,"volume":976,"transactions":9,"vwap":968},"2026-03-02",1.8,1.69,-3.41,10000,{"date":978,"open":979,"high":980,"low":883,"close":964,"change":652,"percent_change":981,"volume":982,"transactions":9,"vwap":964},"2026-02-27",1.77,1.83,-4.35,6000,{"date":984,"open":985,"high":944,"low":986,"close":987,"change":416,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-02-26",1.93,1.82,1.84,-3.66,5400,{"date":991,"open":973,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-02-25",1.91,1.74,0.11,6.11,22300,{"date":998,"open":639,"high":973,"low":639,"close":973,"change":663,"percent_change":999,"volume":1000,"transactions":9,"vwap":973},"2026-02-24",4.65,27400,{"date":1002,"open":964,"high":973,"low":404,"close":1003,"change":497,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-02-23",1.72,-2.82,67400,{"date":1007,"open":1008,"high":980,"low":979,"close":979,"change":188,"percent_change":1009,"volume":1010,"transactions":9,"vwap":979},"2026-02-20",1.78,-2.21,14800,{"date":1012,"open":973,"high":1013,"low":979,"close":1013,"change":197,"percent_change":974,"volume":1014,"transactions":9,"vwap":1013},"2026-02-19",1.81,10800,{"date":1016,"open":1017,"high":1017,"low":1008,"close":1008,"change":630,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1008},"2026-02-18",1.9,-6.81,26500,{"date":1021,"open":1022,"high":1023,"low":1017,"close":992,"change":497,"percent_change":1024,"volume":599,"transactions":9,"vwap":992},"2026-02-17",1.98,2.03,-2.55,{"date":1026,"open":1027,"high":1028,"low":985,"close":1029,"change":652,"percent_change":1030,"volume":807,"transactions":9,"vwap":1029},"2026-02-13",2.02,2.11,1.96,-3.92,{"date":1032,"open":1033,"high":1034,"low":1022,"close":1035,"change":71,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-02-12",2.01,2.1,2.04,3.55,28800,{"date":1039,"open":1022,"high":1040,"low":992,"close":1041,"change":497,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-02-11",2.06,1.97,-2.48,28300,{"date":1045,"open":1046,"high":1047,"low":1027,"close":1027,"change":188,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1027},"2026-02-10",2.07,2.13,-1.94,8000,{"date":1051,"open":1052,"high":1040,"low":1053,"close":1040,"change":197,"percent_change":388,"volume":807,"transactions":9,"vwap":1040},"2026-02-09",2.05,2,{"date":1055,"open":1022,"high":1046,"low":1029,"close":1023,"change":20,"percent_change":174,"volume":1056,"transactions":9,"vwap":1023},"2026-02-06",14200,{"date":1058,"open":1059,"high":1059,"low":1041,"close":1033,"change":416,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1033},"2026-02-05",2.14,-3.37,22100,{"date":1063,"open":1064,"high":1047,"low":1027,"close":1064,"change":214,"percent_change":214,"volume":671,"transactions":9,"vwap":1064},"2026-02-04",2.08,{"date":1066,"open":198,"high":198,"low":1023,"close":1064,"change":690,"percent_change":1067,"volume":747,"transactions":9,"vwap":1064},"2026-02-03",-5.02,{"date":1069,"open":1070,"high":1071,"low":1034,"close":198,"change":440,"percent_change":1072,"volume":1073,"transactions":9,"vwap":198},"2026-02-02",2.15,2.29,1.86,25700,{"date":1075,"open":1059,"high":1076,"low":1052,"close":1070,"change":244,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1070},"2026-01-30",2.21,-0.46,28900,{"date":1080,"open":1081,"high":1082,"low":1064,"close":448,"change":652,"percent_change":678,"volume":1083,"transactions":9,"vwap":448},"2026-01-29",2.17,2.23,45100,{"date":1085,"open":1086,"high":1086,"low":1076,"close":698,"change":652,"percent_change":1087,"volume":1088,"transactions":9,"vwap":698},"2026-01-28",2.32,-3.45,21400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1086,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1086},"2026-01-27",2.12,2.39,1.99,0.2,9.43,34500,{"date":1098,"open":1076,"high":1099,"low":1028,"close":1091,"change":690,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1091},"2026-01-26",2.27,-4.93,12900,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1082,"change":405,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1082},"2026-01-23",2.3,2.18,-7.47,84900,{"date":1109,"open":1110,"high":25,"low":1110,"close":25,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":25},"2026-01-22",1.92,0.45,22.96,118200,{"date":1115,"open":426,"high":1093,"low":426,"close":1029,"change":244,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1029},"2026-01-21",-0.51,11700,{"date":1119,"open":1041,"high":1093,"low":1017,"close":1041,"change":145,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1041},"2026-01-20",-1.01,15900,{"date":1123,"open":1029,"high":1053,"low":944,"close":1093,"change":205,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1093},"2026-01-16",0.51,53400,{"date":1127,"open":1023,"high":1040,"low":1128,"close":1022,"change":497,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1022},"2026-01-15",1.95,-2.46,31000,{"date":1132,"open":1133,"high":1023,"low":1133,"close":1023,"change":682,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1023},"2026-01-14",1.89,6.28,10200,{"date":1137,"open":1128,"high":1029,"low":1138,"close":992,"change":864,"percent_change":1139,"volume":1140,"transactions":9,"vwap":992},"2026-01-13",1.87,-3.05,11000,{"date":1142,"open":1133,"high":1041,"low":1138,"close":1041,"change":71,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1041},"2026-01-12",3.68,11400,{"date":1146,"open":1053,"high":1053,"low":1138,"close":1017,"change":864,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1017},"2026-01-09",-3.06,80100,{"date":1150,"open":1091,"high":1081,"low":1128,"close":1029,"change":455,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1029},"2026-01-08",-4.39,61900,{"date":1154,"open":1041,"high":1047,"low":1110,"close":1052,"change":994,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1052},"2026-01-07",5.67,122100,{"date":1158,"open":426,"high":1022,"low":1159,"close":944,"change":440,"percent_change":1028,"volume":1160,"transactions":9,"vwap":944},"2026-01-06",1.85,20000,{"date":1162,"open":985,"high":1053,"low":1159,"close":1017,"change":652,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1017},"2026-01-05",-4.04,50300,{"date":1166,"open":426,"high":1093,"low":1159,"close":1022,"change":682,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1022},"2026-01-02",6.45,35700,{"date":1170,"open":992,"high":1053,"low":980,"close":1072,"change":121,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1072},"2025-12-31",-6.06,104700,{"date":1174,"open":1022,"high":1022,"low":1017,"close":1022,"change":197,"percent_change":374,"volume":1175,"transactions":9,"vwap":1022},"2025-12-30",57900,{"date":1177,"open":1110,"high":1027,"low":426,"close":1128,"change":145,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1128},"2025-12-29",-1.02,35500,{"date":1181,"open":1027,"high":1182,"low":1110,"close":1041,"change":497,"percent_change":1042,"volume":658,"transactions":9,"vwap":1041},"2025-12-26",2.09,{"date":1184,"open":985,"high":1027,"low":992,"close":1027,"change":647,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1027},"2025-12-24",4.66,16100,{"date":1188,"open":1035,"high":1035,"low":1017,"close":985,"change":121,"percent_change":1189,"volume":1190,"transactions":9,"vwap":985},"2025-12-23",-5.85,71200,{"date":1192,"open":1034,"high":1070,"low":1033,"close":1052,"change":497,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1052},"2025-12-22",-2.38,63200,{"date":1196,"open":1197,"high":1197,"low":1182,"close":1034,"change":405,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1034},"2025-12-19",2.26,-7.89,82600,{"date":1201,"open":448,"high":1104,"low":1091,"close":1202,"change":433,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2025-12-18",2.28,6.54,43200,{"date":1206,"open":1076,"high":1071,"low":1091,"close":1059,"change":864,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1059},"2025-12-17",-2.73,87100,{"date":1210,"open":1023,"high":1082,"low":1023,"close":1211,"change":433,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2025-12-16",2.2,6.8,40400,{"date":1215,"open":1070,"high":1070,"low":1027,"close":1040,"change":455,"percent_change":953,"volume":1216,"transactions":9,"vwap":1040},"2025-12-15",79300,{"date":1218,"open":448,"high":1076,"low":1091,"close":1070,"change":652,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1070},"2025-12-12",-3.59,24700,{"date":1222,"open":1223,"high":1086,"low":198,"close":1082,"change":188,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1082},"2025-12-11",2.25,-1.76,46100,{"date":1227,"open":1223,"high":1228,"low":1070,"close":1099,"change":440,"percent_change":724,"volume":1229,"transactions":9,"vwap":1099},"2025-12-10",2.34,114500,{"date":1231,"open":1182,"high":698,"low":1182,"close":1082,"change":682,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1082},"2025-12-09",5.69,114200,{"date":1235,"open":1059,"high":1081,"low":1040,"close":1028,"change":214,"percent_change":214,"volume":1236,"transactions":9,"vwap":1028},"2025-12-08",99400,{"date":1238,"open":987,"high":1099,"low":986,"close":1028,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1028},"2025-12-05",0.19,9.9,402500,{"date":1243,"open":1159,"high":944,"low":986,"close":1110,"change":197,"percent_change":639,"volume":1244,"transactions":9,"vwap":1110},"2025-12-04",37600,{"date":1246,"open":993,"high":1017,"low":963,"close":1133,"change":907,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1133},"2025-12-03",8.62,92500,{"date":1250,"open":1013,"high":1013,"low":1003,"close":993,"change":455,"percent_change":1251,"volume":1252,"transactions":9,"vwap":993},"2025-12-02",-4.92,83600,{"date":1254,"open":1072,"high":1138,"low":1013,"close":980,"change":497,"percent_change":1255,"volume":1256,"transactions":9,"vwap":980},"2025-12-01",-2.66,47000,{"date":1258,"open":1138,"high":944,"low":1138,"close":426,"change":214,"percent_change":214,"volume":1259,"transactions":9,"vwap":426},"2025-11-28",35600,{"date":1261,"open":1029,"high":1029,"low":980,"close":426,"change":864,"percent_change":1262,"volume":1263,"transactions":9,"vwap":426},"2025-11-26",-3.09,108000,{"date":1265,"open":1072,"high":944,"low":1013,"close":944,"change":647,"percent_change":1266,"volume":1267,"transactions":9,"vwap":944},"2025-11-25",4.86,72100,{"date":1269,"open":1013,"high":1017,"low":883,"close":1159,"change":197,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1159},"2025-11-24",1.65,96200,{"date":1273,"open":883,"high":986,"low":968,"close":986,"change":647,"percent_change":1274,"volume":1275,"transactions":9,"vwap":986},"2025-11-21",5.2,81600,{"date":1277,"open":952,"high":1008,"low":974,"close":952,"change":214,"percent_change":214,"volume":1278,"transactions":9,"vwap":952},"2025-11-20",133300,{"date":1280,"open":425,"high":979,"low":939,"close":952,"change":682,"percent_change":1281,"volume":1282,"transactions":9,"vwap":952},"2025-11-19",7.45,160500,{"date":1284,"open":957,"high":952,"low":489,"close":489,"change":690,"percent_change":1285,"volume":1286,"transactions":9,"vwap":489},"2025-11-18",-6.4,151800,{"date":1288,"open":425,"high":964,"low":1289,"close":1003,"change":71,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1003},"2025-11-17",1.51,4.24,289300,{"date":1293,"open":360,"high":963,"low":287,"close":1270,"change":433,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1270},"2025-11-14",9.27,122900,{"date":1297,"open":268,"high":415,"low":196,"close":1289,"change":145,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1289},"2025-11-13",-1.31,121400,{"date":1301,"open":388,"high":958,"low":21,"close":414,"change":586,"percent_change":1302,"volume":1303,"transactions":9,"vwap":414},"2025-11-12",3.38,328800,{"date":1305,"open":204,"high":374,"low":204,"close":388,"change":71,"percent_change":389,"volume":1306,"transactions":9,"vwap":388},"2025-11-11",129700,{"date":1308,"open":388,"high":360,"low":204,"close":287,"change":188,"percent_change":1309,"volume":1310,"transactions":9,"vwap":287},"2025-11-10",-2.76,202000,{"date":1312,"open":220,"high":388,"low":204,"close":259,"change":745,"percent_change":1313,"volume":1314,"transactions":9,"vwap":259},"2025-11-07",4.32,73300,{"date":1316,"open":17,"high":360,"low":17,"close":220,"change":214,"percent_change":214,"volume":1317,"transactions":9,"vwap":220},"2025-11-06",157800,{"date":1319,"open":220,"high":375,"low":220,"close":220,"change":244,"percent_change":1320,"volume":1321,"transactions":9,"vwap":220},"2025-11-05",-0.71,27300,{"date":1323,"open":196,"high":259,"low":204,"close":196,"change":188,"percent_change":758,"volume":1324,"transactions":9,"vwap":196},"2025-11-04",90400,{"date":1326,"open":414,"high":414,"low":518,"close":274,"change":652,"percent_change":1327,"volume":1328,"transactions":9,"vwap":274},"2025-11-03",-5.26,208700,{"date":1330,"open":186,"high":415,"low":186,"close":1331,"change":71,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-10-31",1.52,4.83,128200,{"date":1335,"open":374,"high":412,"low":287,"close":259,"change":690,"percent_change":1336,"volume":1337,"transactions":9,"vwap":259},"2025-10-30",-7.05,297300,{"date":1339,"open":412,"high":1340,"low":268,"close":415,"change":244,"percent_change":1341,"volume":1342,"transactions":9,"vwap":415},"2025-10-29",1.64,-0.64,202400,{"date":1344,"open":274,"high":423,"low":287,"close":412,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":412},"2025-10-28",0.22,16.3,398600,{"date":1349,"open":220,"high":360,"low":519,"close":19,"change":145,"percent_change":227,"volume":1350,"transactions":9,"vwap":19},"2025-10-27",314800,{"date":1352,"open":495,"high":360,"low":475,"close":204,"change":647,"percent_change":1353,"volume":1354,"transactions":9,"vwap":204},"2025-10-24",7.03,205900,{"date":1356,"open":511,"high":525,"low":661,"close":495,"change":586,"percent_change":1357,"volume":1358,"transactions":9,"vwap":495},"2025-10-23",4.07,170500,{"date":1360,"open":475,"high":504,"low":783,"close":485,"change":864,"percent_change":1361,"volume":1362,"transactions":9,"vwap":485},"2025-10-22",-4.65,204200,{"date":1364,"open":547,"high":525,"low":662,"close":504,"change":586,"percent_change":613,"volume":1365,"transactions":9,"vwap":504},"2025-10-21",255900,{"date":1367,"open":625,"high":504,"low":728,"close":475,"change":20,"percent_change":1340,"volume":1368,"transactions":9,"vwap":475},"2025-10-20",338100,{"date":1370,"open":485,"high":488,"low":661,"close":602,"change":864,"percent_change":1371,"volume":1372,"transactions":9,"vwap":602},"2025-10-17",-4.69,258800,{"date":1374,"open":496,"high":196,"low":488,"close":495,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":495},"2025-10-16",-0.16,-11.11,744200,{"date":1379,"open":639,"high":1340,"low":17,"close":274,"change":630,"percent_change":1380,"volume":1381,"transactions":9,"vwap":274},"2025-10-15",-8.28,1431100,{"date":1383,"open":432,"high":963,"low":19,"close":412,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":412},"2025-10-14",0.16,11.35,14035100,{"date":1388,"open":525,"high":1289,"low":525,"close":287,"change":663,"percent_change":1389,"volume":1390,"transactions":9,"vwap":287},"2025-10-13",6.02,2889700,{"date":1392,"open":220,"high":196,"low":533,"close":496,"change":497,"percent_change":1393,"volume":1394,"transactions":9,"vwap":496},"2025-10-10",-3.62,122800,{"date":1396,"open":259,"high":268,"low":19,"close":16,"change":416,"percent_change":1397,"volume":1398,"transactions":9,"vwap":16},"2025-10-09",-4.83,124500,{"date":1400,"open":360,"high":414,"low":287,"close":259,"change":188,"percent_change":1401,"volume":1402,"transactions":9,"vwap":259},"2025-10-08",-2.68,76300,{"date":1404,"open":415,"high":415,"low":21,"close":360,"change":188,"percent_change":729,"volume":1405,"transactions":9,"vwap":360},"2025-10-07",69100,{"date":1407,"open":404,"high":1270,"low":1289,"close":414,"change":376,"percent_change":1408,"volume":843,"transactions":9,"vwap":414},"2025-10-06",-1.92,{"date":1410,"open":639,"high":940,"low":1289,"close":415,"change":214,"percent_change":214,"volume":1411,"transactions":9,"vwap":415},"2025-10-03",39700,{"date":1413,"open":939,"high":940,"low":1331,"close":415,"change":145,"percent_change":1414,"volume":1415,"transactions":9,"vwap":415},"2025-10-02",-1.27,90700,{"date":1417,"open":412,"high":489,"low":360,"close":939,"change":20,"percent_change":495,"volume":1418,"transactions":9,"vwap":939},"2025-10-01",150800,{"date":1420,"open":412,"high":489,"low":404,"close":415,"change":214,"percent_change":214,"volume":1421,"transactions":9,"vwap":415},"2025-09-30",81200,{"date":1423,"open":1270,"high":1270,"low":404,"close":415,"change":864,"percent_change":1424,"volume":1425,"transactions":9,"vwap":415},"2025-09-29",-3.7,19800,{"date":1427,"open":415,"high":940,"low":268,"close":940,"change":745,"percent_change":587,"volume":1428,"transactions":9,"vwap":940},"2025-09-26",90900,{"date":1430,"open":1289,"high":939,"low":268,"close":415,"change":440,"percent_change":1431,"volume":1432,"transactions":9,"vwap":415},"2025-09-25",2.63,85700,{"date":1434,"open":939,"high":639,"low":1289,"close":1331,"change":497,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1331},"2025-09-24",-3.18,77700,{"date":1438,"open":404,"high":423,"low":1331,"close":412,"change":745,"percent_change":1439,"volume":1440,"transactions":9,"vwap":412},"2025-09-23",3.97,52200,{"date":1442,"open":1289,"high":939,"low":1289,"close":1289,"change":376,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1289},"2025-09-22",-1.95,65000,{"date":1446,"open":423,"high":423,"low":374,"close":374,"change":864,"percent_change":1447,"volume":1448,"transactions":9,"vwap":374},"2025-09-19",-3.75,48000,{"date":1450,"open":415,"high":489,"low":388,"close":423,"change":440,"percent_change":1451,"volume":1452,"transactions":9,"vwap":423},"2025-09-18",2.56,112300,{"date":1454,"open":412,"high":489,"low":415,"close":415,"change":244,"percent_change":1341,"volume":1455,"transactions":9,"vwap":415},"2025-09-17",38600,{"date":1457,"open":423,"high":489,"low":404,"close":412,"change":497,"percent_change":1262,"volume":1458,"transactions":9,"vwap":412},"2025-09-16",48900,{"date":1460,"open":1340,"high":963,"low":415,"close":940,"change":145,"percent_change":1461,"volume":1462,"transactions":9,"vwap":940},"2025-09-15",-1.22,30600,{"date":1464,"open":432,"high":958,"low":639,"close":1340,"change":188,"percent_change":1193,"volume":1465,"transactions":9,"vwap":1340},"2025-09-12",86400,{"date":1467,"open":993,"high":993,"low":1340,"close":963,"change":497,"percent_change":1468,"volume":949,"transactions":9,"vwap":963},"2025-09-11",-2.89,{"date":1470,"open":963,"high":1008,"low":963,"close":952,"change":20,"percent_change":783,"volume":1471,"transactions":9,"vwap":952},"2025-09-10",5200,{"date":1473,"open":979,"high":979,"low":940,"close":957,"change":376,"percent_change":1474,"volume":1475,"transactions":9,"vwap":957},"2025-09-09",-1.72,58400,{"date":1477,"open":1008,"high":980,"low":993,"close":993,"change":864,"percent_change":1478,"volume":1479,"transactions":9,"vwap":993},"2025-09-08",-3.33,59500,{"date":1481,"open":1159,"high":1133,"low":979,"close":973,"change":145,"percent_change":1482,"volume":1259,"transactions":9,"vwap":973},"2025-09-05",-1.1,{"date":1484,"open":993,"high":986,"low":993,"close":986,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":986},"2025-09-04",0.1,5.81,13700,{"date":1489,"open":724,"high":987,"low":425,"close":1003,"change":455,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1003},"2025-09-03",-4.97,63000,{"date":1493,"open":987,"high":426,"low":724,"close":1013,"change":864,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1013},"2025-09-02",-3.21,54300,{"date":1497,"open":986,"high":426,"low":1008,"close":1138,"change":197,"percent_change":425,"volume":1498,"transactions":9,"vwap":1138},"2025-08-29",34200,{"date":1500,"open":993,"high":1159,"low":993,"close":987,"change":1485,"percent_change":1501,"volume":1502,"transactions":9,"vwap":987},"2025-08-28",5.75,78800,{"date":1504,"open":986,"high":980,"low":952,"close":993,"change":864,"percent_change":1478,"volume":1505,"transactions":9,"vwap":993},"2025-08-27",84400,{"date":1507,"open":724,"high":987,"low":952,"close":973,"change":745,"percent_change":1508,"volume":1509,"transactions":9,"vwap":973},"2025-08-26",3.45,53700,{"date":1511,"open":963,"high":883,"low":963,"close":993,"change":745,"percent_change":1512,"volume":1513,"transactions":9,"vwap":993},"2025-08-25",3.57,117000,{"date":1515,"open":489,"high":952,"low":489,"close":963,"change":647,"percent_change":1516,"volume":1517,"transactions":9,"vwap":963},"2025-08-22",5.66,31500,{"date":1519,"open":489,"high":963,"low":939,"close":639,"change":145,"percent_change":1520,"volume":1521,"transactions":9,"vwap":639},"2025-08-21",-1.24,23900,{"date":1523,"open":489,"high":1340,"low":412,"close":489,"change":376,"percent_change":1524,"volume":1525,"transactions":9,"vwap":489},"2025-08-20",-1.83,60000,{"date":1527,"open":957,"high":1013,"low":425,"close":1340,"change":188,"percent_change":1193,"volume":1528,"transactions":9,"vwap":1340},"2025-08-19",85400,{"date":1530,"open":1003,"high":883,"low":1270,"close":963,"change":205,"percent_change":1531,"volume":1509,"transactions":9,"vwap":963},"2025-08-18",0.6,{"date":1533,"open":1003,"high":952,"low":1270,"close":958,"change":244,"percent_change":1534,"volume":1535,"transactions":9,"vwap":958},"2025-08-15",-0.6,32400,{"date":1537,"open":974,"high":952,"low":423,"close":963,"change":145,"percent_change":1538,"volume":1539,"transactions":9,"vwap":963},"2025-08-14",-1.18,46600,{"date":1541,"open":973,"high":973,"low":423,"close":968,"change":652,"percent_change":1542,"volume":1543,"transactions":9,"vwap":968},"2025-08-13",-4.49,156400,{"date":1545,"open":944,"high":944,"low":287,"close":1008,"change":405,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1008},"2025-08-12",-9.18,647400,{"date":1549,"open":1040,"high":1182,"low":985,"close":1029,"change":455,"percent_change":1151,"volume":1550,"transactions":9,"vwap":1029},"2025-08-11",154400,{"date":1552,"open":1027,"high":1070,"low":1053,"close":1052,"change":20,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1052},"2025-08-08",0.99,341400,{"date":1556,"open":698,"high":698,"low":1023,"close":1023,"change":45,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1023},"2025-08-07",-9.37,55700,{"date":1560,"open":1047,"high":1561,"low":1052,"close":698,"change":433,"percent_change":1562,"volume":1563,"transactions":9,"vwap":698},"2025-08-06",2.37,6.67,140600,{"date":1565,"open":1064,"high":1091,"low":1022,"close":1034,"change":440,"percent_change":944,"volume":821,"transactions":9,"vwap":1034},"2025-08-05",{"date":1567,"open":1027,"high":1040,"low":1033,"close":1040,"change":440,"percent_change":1022,"volume":1568,"transactions":9,"vwap":1040},"2025-08-04",15800,{"date":1570,"open":1093,"high":1052,"low":1093,"close":1027,"change":205,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1027},"2025-08-01",0.5,35200,{"date":1574,"open":1046,"high":1028,"low":1053,"close":1033,"change":864,"percent_change":1575,"volume":1190,"transactions":9,"vwap":1033},"2025-07-31",-2.9,{"date":1577,"open":1070,"high":1211,"low":1046,"close":1046,"change":416,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1046},"2025-07-30",-3.27,47900,{"date":1581,"open":1034,"high":448,"low":1064,"close":1059,"change":586,"percent_change":1092,"volume":1582,"transactions":9,"vwap":1059},"2025-07-29",19400,{"date":1584,"open":448,"high":1585,"low":1040,"close":1182,"change":652,"percent_change":1586,"volume":772,"transactions":9,"vwap":1182},"2025-07-28",2.22,-3.69,{"date":1588,"open":1091,"high":1081,"low":1040,"close":1081,"change":71,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1081},"2025-07-25",3.33,72800,{"date":1592,"open":198,"high":1585,"low":1034,"close":1034,"change":652,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1034},"2025-07-24",-3.67,23600,{"date":1596,"open":1070,"high":1585,"low":1034,"close":1105,"change":745,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1105},"2025-07-23",2.83,34700,{"date":1600,"open":1052,"high":1070,"low":1052,"close":1091,"change":647,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1091},"2025-07-22",4.43,38900,{"date":1604,"open":1052,"high":1064,"low":1023,"close":1023,"change":205,"percent_change":1571,"volume":1605,"transactions":9,"vwap":1023},"2025-07-21",61300,{"date":1607,"open":1023,"high":1052,"low":1033,"close":1027,"change":205,"percent_change":1571,"volume":1608,"transactions":9,"vwap":1027},"2025-07-18",59400,{"date":1610,"open":1053,"high":1052,"low":1041,"close":1033,"change":20,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1033},"2025-07-17",1.01,29200,{"date":1614,"open":1040,"high":1040,"low":1093,"close":1093,"change":188,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1093},"2025-07-16",-1.97,67500,{"date":1618,"open":1034,"high":1028,"low":1033,"close":1023,"change":145,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1023},"2025-07-15",-0.98,106800,{"date":1622,"open":1035,"high":1034,"low":1023,"close":1052,"change":244,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1052},"2025-07-14",-0.49,71500,{"date":1626,"open":1034,"high":1034,"low":1033,"close":1040,"change":864,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1040},"2025-07-11",-2.83,44600,{"date":1630,"open":1052,"high":1081,"low":1093,"close":1091,"change":197,"percent_change":274,"volume":1631,"transactions":9,"vwap":1091},"2025-07-10",113800,{"date":1633,"open":1046,"high":1028,"low":1023,"close":1182,"change":745,"percent_change":1634,"volume":671,"transactions":9,"vwap":1182},"2025-07-09",2.96,{"date":1636,"open":1182,"high":1034,"low":1023,"close":1023,"change":188,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1023},"2025-07-08",-1.93,57600,{"date":1640,"open":198,"high":1211,"low":1040,"close":1046,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1046},"2025-07-07",-0.15,-6.76,25100,{"date":1645,"open":1070,"high":698,"low":1091,"close":1585,"change":663,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1585},"2025-07-03",3.74,98000,{"date":1649,"open":1053,"high":1105,"low":1093,"close":1059,"change":1384,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1059},"2025-07-02",8.08,174600,{"date":1653,"open":1033,"high":1040,"low":1041,"close":1022,"change":188,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1022},"2025-07-01",-1.98,98200,{"date":1657,"open":1211,"high":1082,"low":1053,"close":1027,"change":1641,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1027},"2025-06-30",-6.91,201000,{"date":1661,"open":1071,"high":1086,"low":1046,"close":1081,"change":1662,"percent_change":1171,"volume":1663,"transactions":9,"vwap":1081},"2025-06-27",-0.14,2039400,{"date":1665,"open":1228,"high":1228,"low":1585,"close":1666,"change":214,"percent_change":214,"volume":1667,"transactions":9,"vwap":1666},"2025-06-26",2.31,77800,{"date":1669,"open":1202,"high":1561,"low":1082,"close":1666,"change":205,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1666},"2025-06-25",0.43,73600,{"date":1673,"open":1081,"high":1104,"low":1182,"close":1104,"change":1384,"percent_change":1674,"volume":1333,"transactions":9,"vwap":1104},"2025-06-24",7.48,{"date":1676,"open":1211,"high":1211,"low":1035,"close":1059,"change":188,"percent_change":1524,"volume":1677,"transactions":9,"vwap":1059},"2025-06-23",75400,{"date":1679,"open":1105,"high":1082,"low":1091,"close":1105,"change":197,"percent_change":196,"volume":1680,"transactions":9,"vwap":1105},"2025-06-20",98300,{"date":1682,"open":1091,"high":198,"low":1023,"close":1070,"change":197,"percent_change":186,"volume":1683,"transactions":9,"vwap":1070},"2025-06-18",105200,{"date":1685,"open":1034,"high":1105,"low":1046,"close":1091,"change":214,"percent_change":214,"volume":1686,"transactions":9,"vwap":1091},"2025-06-17",66400,{"date":1688,"open":1093,"high":1070,"low":1128,"close":1091,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1091},"2025-06-16",0.13,6.53,134000,{"date":1693,"open":1023,"high":1182,"low":985,"close":1093,"change":652,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1093},"2025-06-13",-3.86,190700,{"date":1697,"open":1070,"high":1070,"low":1052,"close":1046,"change":652,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1046},"2025-06-12",-3.72,101400,{"date":1701,"open":198,"high":1082,"low":1028,"close":1070,"change":145,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1070},"2025-06-11",-0.92,183200,{"date":1705,"open":1081,"high":198,"low":1091,"close":1081,"change":205,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1081},"2025-06-10",0.46,57400,{"date":1709,"open":1211,"high":1082,"low":1070,"close":448,"change":188,"percent_change":784,"volume":1088,"transactions":9,"vwap":448},"2025-06-09",{"date":1711,"open":1223,"high":1099,"low":448,"close":1211,"change":214,"percent_change":214,"volume":699,"transactions":9,"vwap":1211},"2025-06-06",{"date":1713,"open":1082,"high":1202,"low":1059,"close":1211,"change":188,"percent_change":310,"volume":1714,"transactions":9,"vwap":1211},"2025-06-05",58900,{"date":1716,"open":1197,"high":1202,"low":1070,"close":698,"change":244,"percent_change":1717,"volume":1718,"transactions":9,"vwap":698},"2025-06-04",-0.44,34100,{"date":1720,"open":448,"high":1223,"low":1070,"close":1223,"change":647,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1223},"2025-06-03",4.17,24000,{"date":1724,"open":198,"high":698,"low":1091,"close":448,"change":188,"percent_change":784,"volume":1725,"transactions":9,"vwap":448},"2025-06-02",80600,{"date":1727,"open":1082,"high":917,"low":1081,"close":1211,"change":145,"percent_change":1728,"volume":1509,"transactions":9,"vwap":1211},"2025-05-30",-0.9,{"date":1730,"open":198,"high":1092,"low":1070,"close":1585,"change":440,"percent_change":980,"volume":1731,"transactions":9,"vwap":1585},"2025-05-29",132600,{"date":1733,"open":1211,"high":1211,"low":1028,"close":1105,"change":188,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1105},"2025-05-28",-1.8,60600,{"date":1737,"open":448,"high":698,"low":1182,"close":1585,"change":663,"percent_change":1646,"volume":1738,"transactions":9,"vwap":1585},"2025-05-27",145400,{"date":1740,"open":1071,"high":1741,"low":1182,"close":1059,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1059},"2025-05-23",2.35,-0.17,-7.36,100300,{"date":1746,"open":1223,"high":1747,"low":198,"close":1666,"change":197,"percent_change":519,"volume":1748,"transactions":9,"vwap":1666},"2025-05-22",2.36,71800,{"date":1750,"open":1104,"high":1751,"low":1211,"close":1202,"change":497,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1202},"2025-05-21",2.49,-2.15,45000,{"date":1755,"open":1228,"high":1747,"low":1223,"close":917,"change":188,"percent_change":1756,"volume":1757,"transactions":9,"vwap":917},"2025-05-20",-1.69,22400,{"date":1759,"open":1760,"high":1751,"low":1104,"close":1561,"change":1641,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1561},"2025-05-19",2.45,-5.95,32900,{"date":1764,"open":698,"high":1765,"low":1585,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-05-16",2.55,2.52,0.28,12.5,148000,{"date":1771,"open":1040,"high":1202,"low":1052,"close":698,"change":1094,"percent_change":1772,"volume":1773,"transactions":9,"vwap":698},"2025-05-15",9.8,129300,{"date":1775,"open":1741,"high":1741,"low":1027,"close":1035,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1035},"2025-05-14",-0.31,-13.19,301000,{"date":1780,"open":1104,"high":1781,"low":1104,"close":1741,"change":121,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1741},"2025-05-13",2.46,-4.86,248300,{"date":1785,"open":1786,"high":177,"low":1787,"close":1787,"change":145,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-05-12",2.57,2.47,-0.8,144200,{"date":1791,"open":1792,"high":1751,"low":917,"close":1751,"change":71,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1751},"2025-05-09",2.42,2.89,101200,{"date":1796,"open":1797,"high":1798,"low":1228,"close":1792,"change":197,"percent_change":488,"volume":703,"transactions":9,"vwap":1792},"2025-05-08",2.38,2.48,{"date":1800,"open":1092,"high":1792,"low":1104,"close":1092,"change":586,"percent_change":1059,"volume":1801,"transactions":9,"vwap":1092},"2025-05-07",41200,{"date":1803,"open":917,"high":1797,"low":1104,"close":1228,"change":188,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1228},"2025-05-06",-1.68,50600,{"date":1807,"open":1797,"high":621,"low":917,"close":1797,"change":497,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1797},"2025-05-05",-2.06,67700,{"date":1811,"open":1741,"high":1812,"low":1741,"close":1813,"change":663,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-05-02",2.51,2.43,3.4,63100,{"date":1817,"open":1092,"high":1787,"low":1666,"close":1741,"change":244,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1741},"2025-05-01",-0.42,57300,{"date":1821,"open":1104,"high":1822,"low":1059,"close":1747,"change":205,"percent_change":1670,"volume":1823,"transactions":9,"vwap":1747},"2025-04-30",2.53,87600,{"date":1825,"open":1076,"high":1797,"low":198,"close":1741,"change":1689,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1741},"2025-04-29",5.86,49100,{"date":1829,"open":1223,"high":1223,"low":1070,"close":1585,"change":145,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1585},"2025-04-28",-0.89,26300,{"date":181,"open":698,"high":1787,"low":448,"close":698,"change":214,"percent_change":214,"volume":817,"transactions":9,"vwap":698}]