[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNYR":3,"homepage-market-summary":30,"stock-historical-SNYR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNYR","2026-09-17",{"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},"Synergy CHC Corp. Common Stock","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","Synergy CHC Corp is a provider of consumer health care, beauty, and lifestyle products. It is engaged in the business of marketing and distributing consumer-branded products through various distribution channels in the health and wellness industry. The company's products include FOCUSfactor, Flat Tummy Tea, Hand MD, and Neuragen, amongst others. Flat Tummy is a lifestyle and wellness brand that provides a suite of nutritional products to help women achieve their nutrition and weight management goals.","28","Westbrook, ME",false,{"close":16,"open":17,"high":18,"low":16,"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},0.0905,0.1371,0.1572,0.2744,-0.1839,-67.02,70117682.950496,65471,0.1153,2.899,0.068,9132847.140438847,0.8,3146,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,41,48,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":40},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":40},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":40},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":40},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":40},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":40},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":40},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":40},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},4.08,6116795,2232630025.143568,-96.06,"2025-04-04",[186,187,197,208,219,228,239,250,260,270,280,291,299,309,318,329,337,345,354,364,375,383,393,404,412,422,430,440,451,462,473,484,493,503,513,524,533,541,548,558,568,575,584,593,602,609,615,621,628,635,641,647,652,659,665,670,675,681,688,692,697,703,711,717,723,729,734,737,741,747,752,758,764,772,781,789,796,803,811,817,823,829,833,839,845,851,859,866,873,880,887,895,904,911,917,922,929,935,942,949,956,962,969,977,985,993,1002,1010,1019,1028,1034,1041,1049,1057,1065,1072,1078,1086,1093,1100,1106,1112,1120,1126,1131,1137,1144,1151,1157,1163,1167,1172,1178,1182,1188,1192,1196,1200,1205,1210,1215,1220,1223,1229,1234,1239,1247,1254,1259,1266,1270,1276,1282,1288,1295,1299,1307,1312,1317,1322,1327,1333,1342,1349,1353,1359,1364,1369,1373,1377,1381,1385,1388,1392,1395,1400,1405,1410,1414,1418,1421,1426,1429,1435,1440,1444,1449,1455,1459,1464,1470,1474,1477,1481,1485,1489,1496,1500,1505,1510,1515,1520,1527,1531,1536,1541,1549,1556,1564,1568,1573,1580,1585,1589,1594,1599,1607,1612,1619,1623,1628,1633,1640,1644,1650,1655,1662,1670,1675,1683,1690,1696,1701,1705,1709,1714,1719,1725,1729,1734,1740,1745,1748,1753,1759,1764,1770,1776,1783,1787,1791,1796,1800,1804,1807,1811,1815,1819,1823,1827,1830,1833,1837,1842,1847,1852,1858,1863,1871,1877,1882,1891,1899,1905,1912,1919,1926,1933,1940,1946,1951,1958,1966,1972,1979,1986,1991,1997,2002,2009,2016,2020,2027,2033,2037,2043,2049,2055,2063,2071,2079,2084,2089,2094,2099,2104,2111,2117,2121,2125,2129,2133,2138,2143,2145,2151,2156,2159,2164,2167,2171,2174,2178,2184,2189,2193,2196,2200,2203,2206,2211,2215,2218,2221,2225,2231,2237,2241,2245,2250,2254,2258,2262,2266,2272,2277,2281,2285,2288,2292,2297,2301,2306,2311,2316,2321,2325,2330,2336,2340,2344,2348,2353,2356,2361],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":188,"open":189,"high":190,"low":191,"close":19,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",0.142,0.64,0.1283,0.1921,233.41,1083075453.272372,942500,0.2831,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-15",0.087,0.09,0.0775,0.0823,-0.0087,-9.56,3012986.109747,4146,0.08419,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-14",0.0936,0.0973,0.084,0.091,-0.0096,-9.54,6282282.154262,9049,0.09067,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":223},"2026-09-11",0.107,0.0902,0.1006,-0.0074,-6.85,28742694.894938,27889,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-10",0.1227,0.1268,0.092,0.108,0.0253,30.59,335038086.869536,270086,0.1263,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-09",0.0839,0.0884,0.0728,0.0827,-0.0005,-0.6,90271646.937825,69621,0.128,{"date":251,"open":252,"high":253,"low":26,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-08",0.0693,0.088,0.0832,-0.0193,-18.83,10100831.337637,8863,0.0749,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-04",0.1094,0.102,0.1025,-0.0075,-6.82,703616.275763,3097,0.1047,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":103,"volume":277,"transactions":278,"vwap":279},"2026-09-03",0.1119,0.1144,0.1082,0.11,-0.002,1048636.912075,2748,0.1127,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-02",0.1074,0.115,0.1051,0.112,0.004,3.7,3041664.944502,4144,0.111,{"date":292,"open":53,"high":293,"low":53,"close":233,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-01",0.11275,0.0026,2.47,1252074.705881,2687,0.1066,{"date":300,"open":301,"high":283,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-31",0.10635,0.1001,0.1054,0.0022,2.13,1486706.142017,3620,0.1076,{"date":310,"open":311,"high":312,"low":53,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":269},"2026-08-28",0.1018,0.1162,0.1032,-0.0018,-1.71,1025571.521457,1457,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-27",0.098,0.1064,0.094,0.105,0.007,7.14,2128550.010846,2306,0.1019,{"date":330,"open":331,"high":283,"low":332,"close":320,"change":276,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-26",0.096,0.0947,-2,4348496.926242,3101,0.104,{"date":338,"open":244,"high":53,"low":339,"close":53,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-25",0.0819,-0.0045,-4.31,42607291.910497,34136,0.114,{"date":346,"open":211,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":344},"2026-08-24",0.1099,0.0956,0.1045,0.0036,3.57,12299040.628552,11763,{"date":355,"open":356,"high":347,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-21",0.1095,0.0942,0.1009,-0.0154,-13.24,2704162.983027,3730,0.1008,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-20",0.106,0.1175,0.1038,0.1163,0.0093,8.69,4079997.997737,4026,0.1128,{"date":376,"open":336,"high":275,"low":377,"close":221,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-19",0.1021,-0.0011,-1.02,2222313.296412,4395,0.1056,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",0.1189,0.1013,0.1081,-0.0468,-30.21,8616601.162636,14059,0.1109,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-17",0.0941,0.1799,0.089,0.1549,0.0552,55.37,186561803.714039,160061,0.1411,{"date":405,"open":308,"high":347,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":382},"2026-08-14",0.0971,0.0997,-0.0093,-8.53,940412.227213,1600,{"date":413,"open":414,"high":415,"low":199,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-13",0.13,0.1339,0.109,-0.0249,-18.6,6154738.736435,4957,0.1016,{"date":423,"open":424,"high":424,"low":425,"close":415,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":403},"2026-08-12",0.1634,0.1287,-0.0326,-19.58,912901.4828,2024,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-11",0.1669,0.162,0.1665,0.0014,0.85,44203.3218,303,0.1649,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-10",0.169,0.1699,0.1643,0.1651,-0.0033,-1.96,136613.9388,356,0.1671,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",0.1659,0.169149,0.16145,0.1684,0.0045,2.75,195447.20352,574,0.1645,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",0.1675,0.17,0.1613,0.1639,-0.0057,-3.36,121859.7238,502,0.1648,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",0.1755,0.1764,0.167,0.1696,-0.0058,-3.31,360527.7958,1547,0.1728,{"date":485,"open":476,"high":486,"low":487,"close":488,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",0.179,0.1751,0.1754,0,167795.2168,657,0.176,{"date":494,"open":495,"high":496,"low":497,"close":488,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",0.1775,0.1794,0.172601,-0.0002,-0.11,81962.324135,339,0.1757,{"date":504,"open":505,"high":506,"low":465,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",0.1742,0.1769,0.1756,0.0054,3.17,333619.968858,596,0.1722,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",0.1636,0.1704,0.1611,0.1702,-0.0006,-0.35,166970.5008,409,0.1673,{"date":525,"open":526,"high":527,"low":433,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":456},"2026-07-29",0.1679,0.1729,0.1708,0.0003,0.18,178291.62369,488,{"date":534,"open":465,"high":535,"low":536,"close":537,"change":294,"percent_change":538,"volume":539,"transactions":540,"vwap":432},"2026-07-28",0.1734,0.1626,0.1705,1.55,119755.3998,511,{"date":542,"open":476,"high":530,"low":464,"close":526,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",-0.0026,-1.52,97618.9078,257,0.1741,{"date":549,"open":550,"high":551,"low":552,"close":537,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",0.1685,0.1772,0.165,0.0033,1.97,267786.9323,512,0.171,{"date":559,"open":530,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",0.1818,0.1625,0.1672,-0.0162,-8.83,458322.3218,629,0.1683,{"date":569,"open":530,"high":570,"low":530,"close":571,"change":489,"percent_change":489,"volume":572,"transactions":573,"vwap":574},"2026-07-22",0.184799,0.1834,186652.1168,269,0.1825,{"date":576,"open":577,"high":578,"low":579,"close":571,"change":314,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",0.1841,0.187,0.1822,-0.97,160836.420321,508,0.1849,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":522,"vwap":592},"2026-07-20",0.181,0.1863,0.1852,-0.0008,-0.43,135915.3218,0.1843,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-17",0.19,0.19599999,0.18099999,0.186,-0.009,-4.62,119500,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-16",0.197,0.19499999,-0.004,-2.01,87800,{"date":610,"open":596,"high":611,"low":612,"close":611,"change":286,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-15",0.199,0.193,2.05,213000,{"date":616,"open":617,"high":604,"low":595,"close":605,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":605},"2026-07-14",0.19400001,0.002,1.04,87600,{"date":622,"open":623,"high":624,"low":595,"close":612,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":612},"2026-07-13",0.2,0.20200001,-0.013,-6.31,147900,{"date":629,"open":624,"high":630,"low":624,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-10",0.207,0.206,0.005,2.49,125600,{"date":636,"open":637,"high":624,"low":612,"close":638,"change":632,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-09",0.198,0.20100001,2.55,131800,{"date":642,"open":643,"high":643,"low":605,"close":596,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":596},"2026-07-08",0.20299999,-0.006,-2.97,321900,{"date":648,"open":649,"high":649,"low":623,"close":624,"change":599,"percent_change":650,"volume":651,"transactions":9,"vwap":624},"2026-07-07",0.211,-4.27,186000,{"date":653,"open":654,"high":655,"low":656,"close":649,"change":286,"percent_change":657,"volume":658,"transactions":9,"vwap":649},"2026-07-06",0.214,0.21600001,0.205,1.93,142000,{"date":660,"open":661,"high":655,"low":656,"close":630,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":630},"2026-07-02",0.20999999,0.001,0.49,480600,{"date":666,"open":624,"high":667,"low":611,"close":631,"change":324,"percent_change":668,"volume":669,"transactions":9,"vwap":631},"2026-07-01",0.208,3.52,252200,{"date":671,"open":623,"high":656,"low":611,"close":611,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":611},"2026-06-30",-0.005,-2.45,603300,{"date":676,"open":656,"high":677,"low":678,"close":678,"change":672,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-29",0.21699999,0.204,-2.39,257800,{"date":682,"open":624,"high":683,"low":623,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-26",0.215,0.20900001,0.006,2.96,468700,{"date":689,"open":684,"high":683,"low":643,"close":643,"change":644,"percent_change":690,"volume":691,"transactions":9,"vwap":643},"2026-06-25",-2.87,162000,{"date":693,"open":630,"high":694,"low":630,"close":684,"change":618,"percent_change":695,"volume":696,"transactions":9,"vwap":684},"2026-06-24",0.23100001,0.97,316600,{"date":698,"open":699,"high":699,"low":630,"close":630,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":630},"2026-06-23",0.22400001,-0.017,-7.59,276000,{"date":704,"open":705,"high":706,"low":707,"close":699,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-06-22",0.23,0.23899999,0.22,-0.015,-6.28,463900,{"date":712,"open":684,"high":713,"low":638,"close":706,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":706},"2026-06-18",0.25099999,0.03,14.35,1538000,{"date":718,"open":604,"high":677,"low":719,"close":684,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":684},"2026-06-17",0.191,0.015,7.73,905000,{"date":724,"open":630,"high":630,"low":725,"close":617,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":617},"2026-06-16",0.192,-0.011,-5.37,404100,{"date":730,"open":631,"high":649,"low":623,"close":656,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":656},"2026-06-15",0.009,4.59,545300,{"date":735,"open":624,"high":661,"low":596,"close":596,"change":644,"percent_change":645,"volume":736,"transactions":9,"vwap":596},"2026-06-12",553200,{"date":738,"open":725,"high":631,"low":598,"close":624,"change":720,"percent_change":739,"volume":740,"transactions":9,"vwap":624},"2026-06-11",8.02,730000,{"date":742,"open":623,"high":624,"low":598,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-10",0.18700001,-0.01,-5.08,559200,{"date":748,"open":661,"high":683,"low":749,"close":604,"change":726,"percent_change":750,"volume":751,"transactions":9,"vwap":604},"2026-06-09",0.185,-5.29,1261700,{"date":753,"open":649,"high":754,"low":623,"close":667,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":667},"2026-06-08",0.21799999,-0.001,-0.48,591100,{"date":759,"open":760,"high":694,"low":605,"close":684,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":684},"2026-06-05",0.226,-0.024,-10.3,989200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":700,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-04",0.243,0.249,0.22499999,0.233,-6.8,725900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-03",0.257,0.25999999,0.241,0.25,-0.018,-6.72,1015400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":685,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-02",0.248,0.27500001,0.245,0.26800001,2.29,1858200,{"date":790,"open":785,"high":791,"low":785,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-01",0.28799999,0.26199999,-0.007,-2.6,1964100,{"date":797,"open":775,"high":798,"low":799,"close":800,"change":599,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-29",0.27700001,0.235,0.26899999,-3.24,4864000,{"date":804,"open":805,"high":806,"low":798,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-28",0.33899999,0.382,0.278,0.026,10.32,116222900,{"date":812,"open":813,"high":786,"low":783,"close":814,"change":625,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-27",0.26499999,0.252,-4.91,425700,{"date":818,"open":813,"high":819,"low":775,"close":813,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-05-26",0.285,0.01,3.92,716700,{"date":824,"open":825,"high":826,"low":777,"close":825,"change":632,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-22",0.255,0.25799999,2,512300,{"date":830,"open":785,"high":826,"low":799,"close":777,"change":286,"percent_change":831,"volume":832,"transactions":9,"vwap":777},"2026-05-21",1.63,588900,{"date":834,"open":814,"high":835,"low":766,"close":836,"change":625,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-20",0.271,0.24600001,-5.02,752000,{"date":840,"open":807,"high":841,"low":814,"close":842,"change":700,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-19",0.27900001,0.259,-6.16,469400,{"date":846,"open":819,"high":847,"low":848,"close":848,"change":726,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-18",0.289,0.27599999,-3.83,391700,{"date":852,"open":798,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-15",0.294,0.27000001,0.287,0.012,4.36,567700,{"date":860,"open":861,"high":862,"low":854,"close":784,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":784},"2026-05-14",0.29699999,0.30700001,-0.025,-8.33,854700,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":599,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-13",0.315,0.29899999,0.30000001,-2.91,760700,{"date":874,"open":875,"high":875,"low":819,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-12",0.31999999,0.30899999,-0.019,-5.79,796800,{"date":881,"open":882,"high":882,"low":868,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-11",0.377,0.32800001,-0.063,-16.11,1264200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":672,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-08",0.42300001,0.44800001,0.38499999,0.391,-1.26,3051800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-07",0.36199999,0.419,0.35100001,0.396,0.034,9.39,2268600,{"date":905,"open":906,"high":907,"low":875,"close":897,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":897},"2026-05-06",0.32699999,0.37,0.036,11.04,1306000,{"date":912,"open":913,"high":914,"low":868,"close":914,"change":286,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-05",0.322,0.32600001,1.24,407800,{"date":918,"open":919,"high":919,"low":118,"close":913,"change":618,"percent_change":920,"volume":921,"transactions":9,"vwap":913},"2026-05-04",0.331,0.63,669200,{"date":923,"open":924,"high":875,"low":925,"close":875,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":875},"2026-05-01",0.31299999,0.30500001,0.008,2.56,461400,{"date":930,"open":931,"high":931,"low":869,"close":932,"change":708,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-30",0.329,0.31200001,-4.59,862300,{"date":936,"open":937,"high":937,"low":938,"close":906,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":906},"2026-04-29",0.37599999,0.31900001,-0.049,-13.03,795800,{"date":943,"open":944,"high":945,"low":907,"close":937,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":937},"2026-04-28",0.38,0.39399999,-0.012,-3.09,350100,{"date":950,"open":945,"high":951,"low":952,"close":953,"change":946,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-27",0.39700001,0.37900001,0.38800001,-3,500700,{"date":957,"open":958,"high":959,"low":960,"close":958,"change":489,"percent_change":489,"volume":961,"transactions":9,"vwap":958},"2026-04-24",0.40000001,0.405,0.38600001,389100,{"date":963,"open":964,"high":965,"low":891,"close":958,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":958},"2026-04-23",0.43099999,0.43900001,-0.044,-9.91,675900,{"date":970,"open":971,"high":972,"low":973,"close":971,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":971},"2026-04-22",0.44400001,0.461,0.44,-0.016,-3.48,479000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":68,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-21",0.491,0.495,0.44999999,0.46000001,-9.8,647200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":708,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-20",0.514,0.52399999,0.49000001,0.50999999,-2.86,1009900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-17",0.486,0.52600002,0.47600001,0.52499998,0.018,3.55,1186300,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-16",0.53299999,0.42199999,0.50700003,-0.043,-7.82,2106000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-15",0.58700001,0.60799998,0.52999997,0.55000001,-0.07,-11.29,4258300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-14",0.80000001,0.82499999,0.56099999,0.62,0.045,7.83,49662100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1030,"change":489,"percent_change":489,"volume":1033,"transactions":9,"vwap":1030},"2026-04-13",0.57499999,0.66900003,0.56999999,19655300,{"date":1035,"open":1036,"high":1037,"low":1015,"close":1030,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-04-10",0.63200003,0.68800002,-0.039,-6.35,32500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-09",0.66500002,0.68000001,0.61400002,-0.027,-4.21,60200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-08",0.68099999,0.73000002,0.64099997,-0.031,-4.61,23700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-07",0.72000003,0.75999999,0.67199999,-0.064,-8.7,34100,{"date":1066,"open":1021,"high":1067,"low":1068,"close":1069,"change":1062,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-06",0.82999998,0.72799999,0.736,-8,27500,{"date":1073,"open":1074,"high":1074,"low":1021,"close":1021,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1021},"2026-04-02",1.02,-0.22,-21.57,99000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1074,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1074},"2026-04-01",0.83499998,1.14,0.70999998,-0.27,-20.93,152500,{"date":1087,"open":915,"high":1088,"low":915,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-31",1.335,1.29,0.08,6.61,22400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":489,"percent_change":489,"volume":1099,"transactions":9,"vwap":1098},"2026-03-30",1.22,1.285,1.2,1.21,25100,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1098,"change":714,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1098},"2026-03-27",1.18,1.26,2.54,3500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1102,"change":820,"percent_change":436,"volume":1111,"transactions":9,"vwap":1102},"2026-03-26",1.13,1.28,0.98699999,28200,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-25",1.16,1.195,1.17,0.04,3.54,8600,{"date":1121,"open":1081,"high":1116,"low":1122,"close":1108,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1108},"2026-03-24",1.1,-0.04,-3.42,18800,{"date":1127,"open":1128,"high":1128,"low":1108,"close":1116,"change":68,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1116},"2026-03-23",1.27,-4.1,16800,{"date":1132,"open":1133,"high":1134,"low":1095,"close":1095,"change":174,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1095},"2026-03-20",1.23,1.231,-2.4,53800,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-19",1.345,1.25,-0.08,-6.02,21900,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":820,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-18",1.32,1.38,1.33,0.76,17300,{"date":1152,"open":1089,"high":1153,"low":1089,"close":1146,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1146},"2026-03-17",1.39,0.02,1.54,17800,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":489,"percent_change":489,"volume":1162,"transactions":9,"vwap":1161},"2026-03-16",1.35,1.295,1.3,7300,{"date":1164,"open":1161,"high":1161,"low":1161,"close":1161,"change":820,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1161},"2026-03-13",0.78,3700,{"date":1168,"open":1169,"high":1170,"low":1128,"close":1089,"change":489,"percent_change":489,"volume":1171,"transactions":9,"vwap":1089},"2026-03-12",1.374,1.42,13400,{"date":1173,"open":1174,"high":1175,"low":1128,"close":1089,"change":744,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1089},"2026-03-11",1.34,1.37,-0.77,16600,{"date":1179,"open":1159,"high":1180,"low":1161,"close":1161,"change":744,"percent_change":1181,"volume":1143,"transactions":9,"vwap":1161},"2026-03-10",1.4,-0.76,{"date":1183,"open":1184,"high":1184,"low":1128,"close":1185,"change":174,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-09",1.47,1.31,-2.24,23900,{"date":1189,"open":1159,"high":1190,"low":1146,"close":1174,"change":489,"percent_change":489,"volume":1191,"transactions":9,"vwap":1174},"2026-03-06",1.36,8100,{"date":1193,"open":1185,"high":1180,"low":1185,"close":1174,"change":1154,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1174},"2026-03-05",1.52,12800,{"date":1197,"open":1174,"high":1175,"low":1185,"close":1146,"change":744,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1146},"2026-03-04",-0.75,37900,{"date":1201,"open":1175,"high":1153,"low":1128,"close":1148,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1148},"2026-03-03",-0.06,-4.32,23100,{"date":1206,"open":1207,"high":1153,"low":1088,"close":1153,"change":744,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1153},"2026-03-02",1.344,-0.71,43200,{"date":1211,"open":1159,"high":1212,"low":1161,"close":1180,"change":53,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1180},"2026-02-27",1.407,7.69,61600,{"date":1216,"open":1174,"high":1217,"low":1161,"close":1161,"change":1218,"percent_change":544,"volume":1219,"transactions":9,"vwap":1161},"2026-02-26",1.43,-0.02,43600,{"date":1221,"open":1161,"high":1159,"low":1161,"close":1146,"change":1154,"percent_change":1155,"volume":1222,"transactions":9,"vwap":1146},"2026-02-25",18900,{"date":1224,"open":1170,"high":1225,"low":1161,"close":1161,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1161},"2026-02-24",1.44,-0.1,-7.14,63900,{"date":1230,"open":1225,"high":1231,"low":1153,"close":1180,"change":1202,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1180},"2026-02-23",1.5,-4.11,16200,{"date":1235,"open":831,"high":831,"low":1153,"close":1236,"change":1237,"percent_change":701,"volume":1238,"transactions":9,"vwap":1236},"2026-02-20",1.46,-0.12,99200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1237,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-19",1.7,1.711,1.57,1.58,-7.06,28800,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1241,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1241},"2026-02-18",1.65,1.745,0.07,4.29,5200,{"date":1255,"open":1256,"high":1257,"low":1256,"close":831,"change":489,"percent_change":489,"volume":1258,"transactions":9,"vwap":831},"2026-02-17",1.62,1.715,15900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":831,"change":1218,"percent_change":1264,"volume":1265,"transactions":9,"vwap":831},"2026-02-13",1.64,1.681,1.627,-1.21,3800,{"date":1267,"open":1268,"high":1268,"low":1256,"close":1249,"change":1141,"percent_change":600,"volume":1269,"transactions":9,"vwap":1249},"2026-02-12",1.75,8900,{"date":1271,"open":1272,"high":1272,"low":1241,"close":1273,"change":174,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-11",1.74,1.73,-1.7,16700,{"date":1277,"open":1268,"high":1278,"low":1279,"close":1280,"change":714,"percent_change":1273,"volume":1281,"transactions":9,"vwap":1280},"2026-02-10",1.768,1.728,1.76,7500,{"date":1283,"open":1272,"high":1284,"low":1285,"close":1273,"change":1123,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1273},"2026-02-09",1.834,1.72,-2.26,16100,{"date":1289,"open":1241,"high":1290,"low":1241,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-06",1.825,1.77,0.05,2.91,5400,{"date":1296,"open":1272,"high":1297,"low":1285,"close":1285,"change":1016,"percent_change":1298,"volume":1287,"transactions":9,"vwap":1285},"2026-02-05",1.81,-3.91,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1016,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-04",1.799,1.86,1.78,1.79,-3.76,9900,{"date":1308,"open":1280,"high":1309,"low":1280,"close":1302,"change":275,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1302},"2026-02-03",1.9,6.29,41000,{"date":1313,"open":1314,"high":554,"low":1268,"close":1268,"change":1237,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1268},"2026-02-02",1.88,-6.42,48300,{"date":1318,"open":1302,"high":1319,"low":1320,"close":1319,"change":714,"percent_change":831,"volume":1321,"transactions":9,"vwap":1319},"2026-01-30",1.87,1.8,23000,{"date":1323,"open":1324,"high":657,"low":1304,"close":1325,"change":1154,"percent_change":1122,"volume":1326,"transactions":9,"vwap":1325},"2026-01-29",1.82,1.84,53100,{"date":1328,"open":1329,"high":1330,"low":1303,"close":1324,"change":1075,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1324},"2026-01-28",1.99,2.02,-10.78,61700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-27",2.08,2.14,1.92,2.04,0.075,3.82,167800,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":323,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-26",1.85,2.15,1.965,5.65,62000,{"date":1350,"open":1314,"high":1309,"low":1302,"close":1302,"change":1123,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1302},"2026-01-23",-2.11,14300,{"date":1354,"open":1319,"high":1355,"low":1319,"close":1309,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1309},"2026-01-22",1.968,0.06,3.26,7800,{"date":1360,"open":1320,"high":1338,"low":1361,"close":1325,"change":714,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1325},"2026-01-21",1.704,1.66,80700,{"date":1365,"open":1320,"high":1366,"low":1320,"close":1297,"change":820,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1297},"2026-01-20",1.83,0.56,32100,{"date":1370,"open":1324,"high":1324,"low":1320,"close":1320,"change":1218,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1320},"2026-01-16",-1.1,6100,{"date":1374,"open":1375,"high":1375,"low":1324,"close":1324,"change":489,"percent_change":489,"volume":1376,"transactions":9,"vwap":1324},"2026-01-15",1.852,4500,{"date":1378,"open":1379,"high":1319,"low":1324,"close":1324,"change":489,"percent_change":489,"volume":1380,"transactions":9,"vwap":1324},"2026-01-14",1.869,18500,{"date":1382,"open":1324,"high":1314,"low":1324,"close":1324,"change":820,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1324},"2026-01-13",0.55,13800,{"date":1386,"open":1324,"high":1387,"low":1297,"close":1297,"change":489,"percent_change":489,"volume":1358,"transactions":9,"vwap":1297},"2026-01-12",1.855,{"date":1389,"open":1344,"high":1314,"low":1320,"close":1297,"change":1123,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1297},"2026-01-09",-2.16,13600,{"date":1393,"open":1344,"high":1394,"low":1344,"close":1344,"change":714,"percent_change":1249,"volume":1294,"transactions":9,"vwap":1344},"2026-01-08",1.884,{"date":1396,"open":1397,"high":1319,"low":1297,"close":1324,"change":174,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1324},"2026-01-07",1.842,-1.62,20600,{"date":1401,"open":1402,"high":1402,"low":1344,"close":1344,"change":1154,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1344},"2026-01-06",1.91,1.09,11500,{"date":1406,"open":1344,"high":1407,"low":1324,"close":1366,"change":68,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1366},"2026-01-05",1.885,-2.66,10100,{"date":1411,"open":1314,"high":1314,"low":1320,"close":1314,"change":1154,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1314},"2026-01-02",1.08,19200,{"date":1415,"open":1320,"high":1302,"low":1320,"close":1302,"change":1292,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1302},"2025-12-31",2.76,18600,{"date":1419,"open":1314,"high":1314,"low":1320,"close":1297,"change":489,"percent_change":489,"volume":1420,"transactions":9,"vwap":1297},"2025-12-30",17700,{"date":1422,"open":1319,"high":1423,"low":1320,"close":1297,"change":68,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1297},"2025-12-29",1.871,-2.69,40000,{"date":1427,"open":1366,"high":1309,"low":1297,"close":1302,"change":324,"percent_change":944,"volume":1428,"transactions":9,"vwap":1302},"2025-12-26",43300,{"date":1430,"open":1431,"high":1431,"low":1325,"close":1432,"change":1433,"percent_change":1297,"volume":1434,"transactions":9,"vwap":1432},"2025-12-24",1.919,1.853,0.033,29700,{"date":1436,"open":1437,"high":1438,"low":1297,"close":1324,"change":1141,"percent_change":1047,"volume":1439,"transactions":9,"vwap":1324},"2025-12-23",1.862,1.96,39100,{"date":1441,"open":1324,"high":1442,"low":1297,"close":1309,"change":1251,"percent_change":1443,"volume":1171,"transactions":9,"vwap":1309},"2025-12-22",1.915,3.83,{"date":1445,"open":1320,"high":1446,"low":1320,"close":1366,"change":714,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1366},"2025-12-19",1.895,1.67,26500,{"date":1450,"open":1451,"high":1452,"low":1320,"close":1320,"change":1237,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1320},"2025-12-18",1.917,1.944,-6.25,28000,{"date":1456,"open":1344,"high":1337,"low":1457,"close":1337,"change":1251,"percent_change":1458,"volume":1281,"transactions":9,"vwap":1337},"2025-12-17",1.839,3.78,{"date":1460,"open":1461,"high":1461,"low":1366,"close":1344,"change":499,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1344},"2025-12-16",1.94,-5.61,15400,{"date":1465,"open":1325,"high":1466,"low":1320,"close":1438,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1438},"2025-12-15",2.101,0.15,8.29,44500,{"date":1471,"open":1344,"high":1314,"low":1472,"close":1297,"change":1218,"percent_change":1473,"volume":1287,"transactions":9,"vwap":1297},"2025-12-12",1.805,-1.09,{"date":1475,"open":1291,"high":1344,"low":1280,"close":1366,"change":714,"percent_change":1447,"volume":1476,"transactions":9,"vwap":1366},"2025-12-11",18200,{"date":1478,"open":1324,"high":1344,"low":1280,"close":1320,"change":744,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1320},"2025-12-10",-0.55,23500,{"date":1482,"open":1483,"high":1319,"low":1297,"close":1297,"change":744,"percent_change":1479,"volume":1484,"transactions":9,"vwap":1297},"2025-12-09",1.863,22200,{"date":1486,"open":1325,"high":1487,"low":1324,"close":1324,"change":708,"percent_change":1488,"volume":1484,"transactions":9,"vwap":1324},"2025-12-08",1.972,-0.82,{"date":1490,"open":1319,"high":1491,"low":1366,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-05",1.879,1.835,-0.035,-1.87,4300,{"date":1497,"open":1344,"high":1442,"low":1325,"close":1319,"change":1498,"percent_change":1190,"volume":1499,"transactions":9,"vwap":1319},"2025-12-04",0.025,8800,{"date":1501,"open":657,"high":1461,"low":1502,"close":1503,"change":863,"percent_change":164,"volume":1504,"transactions":9,"vwap":1503},"2025-12-03",1.815,1.845,72500,{"date":1506,"open":1337,"high":1507,"low":1344,"close":1319,"change":174,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1319},"2025-12-02",2.015,-1.58,43500,{"date":1511,"open":1336,"high":1336,"low":1309,"close":1309,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1309},"2025-12-01",-0.24,-11.21,62100,{"date":1516,"open":1336,"high":1517,"low":1335,"close":1336,"change":1123,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1336},"2025-11-28",2.144,-1.83,8500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":714,"percent_change":1180,"volume":1526,"transactions":9,"vwap":1525},"2025-11-26",2.189,2.3,2.12,2.18,24100,{"date":1528,"open":305,"high":75,"low":1335,"close":1345,"change":1154,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1345},"2025-11-25",0.94,58800,{"date":1532,"open":305,"high":1533,"low":1534,"close":305,"change":744,"percent_change":38,"volume":1535,"transactions":9,"vwap":305},"2025-11-24",2.24,2.07,10900,{"date":1537,"open":1538,"high":1539,"low":1335,"close":1336,"change":1540,"percent_change":1362,"volume":1294,"transactions":9,"vwap":1336},"2025-11-21",2.09,2.172,0.035,{"date":1542,"open":1543,"high":1544,"low":1335,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-20",2.31,2.36,2.105,-0.235,-10.04,30500,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":530,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-19",2.122,2.445,2.34,8.33,88100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1292,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-18",2.06,2.17,2.042,2.16,2.37,35300,{"date":1565,"open":1558,"high":75,"low":613,"close":123,"change":1154,"percent_change":1566,"volume":1567,"transactions":9,"vwap":123},"2025-11-17",0.96,21000,{"date":1569,"open":827,"high":1570,"low":1461,"close":1538,"change":323,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1538},"2025-11-14",2.1,5.29,31800,{"date":1574,"open":305,"high":1575,"low":1309,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-13",2.223,1.985,-0.135,-6.37,104200,{"date":1581,"open":1335,"high":1582,"low":1583,"close":1524,"change":714,"percent_change":1225,"volume":1584,"transactions":9,"vwap":1524},"2025-11-12",2.22,2.03,37600,{"date":1586,"open":1345,"high":1559,"low":1558,"close":1538,"change":68,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1538},"2025-11-11",-2.34,28100,{"date":1590,"open":1533,"high":1591,"low":1524,"close":1336,"change":1226,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1336},"2025-11-10",2.286,-4.46,44800,{"date":1595,"open":1596,"high":1597,"low":1336,"close":1533,"change":1025,"percent_change":613,"volume":1598,"transactions":9,"vwap":1533},"2025-11-07",2.21,2.277,35400,{"date":1600,"open":1523,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-06",2.32,2.149,2.195,-0.075,-3.3,52400,{"date":1608,"open":1596,"high":1523,"low":1559,"close":1609,"change":53,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-05",2.27,4.61,50100,{"date":1613,"open":1614,"high":1615,"low":1561,"close":1559,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1559},"2025-11-04",2.35,2.38,-0.17,-7.26,64000,{"date":1620,"open":1543,"high":1621,"low":1582,"close":1553,"change":489,"percent_change":489,"volume":1622,"transactions":9,"vwap":1553},"2025-11-03",2.376,58100,{"date":1624,"open":1523,"high":1625,"low":787,"close":1553,"change":1251,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1553},"2025-10-31",2.4,3.08,42800,{"date":1629,"open":1614,"high":1630,"low":1631,"close":1609,"change":820,"percent_change":973,"volume":1632,"transactions":9,"vwap":1609},"2025-10-30",2.45,2.25,33200,{"date":1634,"open":1562,"high":1635,"low":1631,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-29",2.468,2.26,-0.14,-5.83,21600,{"date":1641,"open":1625,"high":1630,"low":1614,"close":1625,"change":1154,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1625},"2025-10-28",0.84,40400,{"date":1645,"open":1646,"high":639,"low":1647,"close":1615,"change":1141,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1615},"2025-10-27",2.46,2.33,-3.25,52000,{"date":1651,"open":1652,"high":1653,"low":1562,"close":1646,"change":1226,"percent_change":1298,"volume":1654,"transactions":9,"vwap":1646},"2025-10-24",2.52,2.578,56500,{"date":1656,"open":1657,"high":1658,"low":1630,"close":927,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":927},"2025-10-23",2.71,2.749,-0.13,-4.83,83600,{"date":1663,"open":458,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-10-22",2.88,2.6,2.69,0.16,6.32,212700,{"date":1671,"open":1665,"high":1672,"low":1552,"close":1673,"change":632,"percent_change":623,"volume":1674,"transactions":9,"vwap":1673},"2025-10-21",2.66,2.53,73500,{"date":1676,"open":1677,"high":25,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-10-20",2.78,2.43,2.525,-0.165,-6.13,174000,{"date":1684,"open":1685,"high":1657,"low":1686,"close":1666,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1666},"2025-10-17",2.42,2.41,0.32,13.5,178700,{"date":1691,"open":1692,"high":1693,"low":1345,"close":1562,"change":530,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1562},"2025-10-16",2.2,2.39,8.22,172400,{"date":1697,"open":1693,"high":1693,"low":1561,"close":75,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":75},"2025-10-15",-0.15,-6.41,48400,{"date":1702,"open":1631,"high":1614,"low":1631,"close":1553,"change":275,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1553},"2025-10-14",4.93,188800,{"date":1706,"open":1582,"high":1707,"low":1345,"close":1707,"change":489,"percent_change":489,"volume":1708,"transactions":9,"vwap":1707},"2025-10-13",2.23,40300,{"date":1710,"open":1523,"high":1711,"low":1596,"close":1707,"change":1226,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1707},"2025-10-10",2.372,-4.29,40100,{"date":1715,"open":1625,"high":1625,"low":1636,"close":1647,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1647},"2025-10-09",-0.09,-3.72,45000,{"date":1720,"open":1721,"high":1722,"low":1544,"close":1685,"change":1716,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1685},"2025-10-08",2.51,2.57,-3.59,90100,{"date":1726,"open":1630,"high":1104,"low":1686,"close":1721,"change":200,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1721},"2025-10-07",3.72,38600,{"date":1730,"open":1731,"high":1731,"low":1544,"close":1685,"change":499,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1685},"2025-10-06",2.5,-4.35,52300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1673,"change":1292,"percent_change":1330,"volume":1739,"transactions":9,"vwap":1673},"2025-10-03",2.48,2.63,2.422,86200,{"date":1741,"open":1731,"high":1742,"low":1685,"close":1736,"change":1218,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1736},"2025-10-02",2.549,-0.8,56300,{"date":1746,"open":1736,"high":1673,"low":1544,"close":1731,"change":1356,"percent_change":1646,"volume":1747,"transactions":9,"vwap":1731},"2025-10-01",59700,{"date":1749,"open":1630,"high":1731,"low":1750,"close":1751,"change":714,"percent_change":915,"volume":1752,"transactions":9,"vwap":1751},"2025-09-30",2.356,2.44,61300,{"date":1754,"open":1731,"high":1755,"low":1756,"close":1686,"change":1716,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1686},"2025-09-29",2.559,2.319,-3.6,88900,{"date":1760,"open":1736,"high":1761,"low":1762,"close":1731,"change":1117,"percent_change":831,"volume":1763,"transactions":9,"vwap":1731},"2025-09-26",2.615,2.424,78600,{"date":1765,"open":1737,"high":1766,"low":1738,"close":1646,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1646},"2025-09-25",2.74,-0.23,-8.55,116400,{"date":1771,"open":1772,"high":686,"low":1773,"close":1666,"change":744,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1666},"2025-09-24",2.8,2.65,-0.37,195800,{"date":1777,"open":927,"high":1778,"low":927,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-09-23",2.813,2.7,0.14,5.47,157600,{"date":1784,"open":1615,"high":1772,"low":1615,"close":927,"change":1667,"percent_change":1785,"volume":1786,"transactions":9,"vwap":927},"2025-09-22",6.67,343500,{"date":1788,"open":1693,"high":1731,"low":1789,"close":1625,"change":1154,"percent_change":1642,"volume":1790,"transactions":9,"vwap":1625},"2025-09-19",2.325,185200,{"date":1792,"open":1614,"high":1736,"low":1793,"close":1615,"change":414,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1615},"2025-09-18",2.274,5.78,130100,{"date":1797,"open":1631,"high":1625,"low":1561,"close":1631,"change":1226,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1631},"2025-09-17",-4.26,724800,{"date":1801,"open":75,"high":1614,"low":1524,"close":1614,"change":1780,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1614},"2025-09-16",6.33,211800,{"date":1805,"open":1561,"high":1707,"low":1583,"close":1596,"change":1292,"percent_change":1543,"volume":1806,"transactions":9,"vwap":1596},"2025-09-15",198700,{"date":1808,"open":1692,"high":1707,"low":1570,"close":1561,"change":174,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1561},"2025-09-12",-1.37,79300,{"date":1812,"open":1596,"high":1631,"low":305,"close":75,"change":1154,"percent_change":1813,"volume":1814,"transactions":9,"vwap":75},"2025-09-11",0.92,24900,{"date":1816,"open":1596,"high":1631,"low":1534,"close":1559,"change":1016,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1559},"2025-09-10",-3.12,69900,{"date":1820,"open":1631,"high":1625,"low":613,"close":1533,"change":68,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1533},"2025-09-09",-2.18,130700,{"date":1824,"open":1601,"high":1693,"low":1631,"close":787,"change":174,"percent_change":1825,"volume":1826,"transactions":9,"vwap":787},"2025-09-08",-1.29,185800,{"date":1828,"open":1614,"high":1625,"low":1523,"close":1601,"change":1218,"percent_change":1829,"volume":1326,"transactions":9,"vwap":1601},"2025-09-05",-0.85,{"date":1831,"open":1625,"high":1630,"low":1543,"close":1553,"change":1016,"percent_change":1832,"volume":1593,"transactions":9,"vwap":1553},"2025-09-04",-2.9,{"date":1834,"open":1625,"high":1652,"low":1631,"close":1686,"change":1117,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1686},"2025-09-03",1.69,186200,{"date":1838,"open":1625,"high":1736,"low":1839,"close":1562,"change":68,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1562},"2025-09-02",2.28,-2.07,72300,{"date":1843,"open":305,"high":633,"low":1524,"close":1685,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1685},"2025-08-29",0.3,14.15,217600,{"date":1848,"open":1534,"high":1849,"low":1850,"close":1524,"change":714,"percent_change":1225,"volume":1851,"transactions":9,"vwap":1524},"2025-08-28",2.188,1.95,152400,{"date":1853,"open":1647,"high":1553,"low":1854,"close":1538,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1538},"2025-08-27",2.073,-0.21,-9.13,261900,{"date":1859,"open":1722,"high":1722,"low":1523,"close":1523,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1523},"2025-08-26",-0.62,-21.23,314900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1218,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-25",2.95,3.184,2.86,2.92,-0.68,79500,{"date":1872,"open":1873,"high":1874,"low":1867,"close":1875,"change":1117,"percent_change":1147,"volume":1876,"transactions":9,"vwap":1875},"2025-08-22",2.9,3,2.94,80400,{"date":1878,"open":1879,"high":1875,"low":1880,"close":1873,"change":1025,"percent_change":1244,"volume":1881,"transactions":9,"vwap":1873},"2025-08-21",2.866,2.83,31000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-20",3.1,3.215,2.85,2.855,-0.425,-12.96,76100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-08-19",3.59,3.04,3.28,-0.2,-5.75,88500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1292,"percent_change":1236,"volume":1584,"transactions":9,"vwap":1904},"2025-08-18",3.4,3.53,3.3,3.48,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1237,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-15",3.6,3.425,3.43,-3.38,21300,{"date":1913,"open":1914,"high":821,"low":1915,"close":1000,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1000},"2025-08-14",3.75,3.272,-0.31,-8.03,123100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1921,"change":1202,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1921},"2025-08-13",3.86,3.99,3.771,-1.53,29900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":821,"change":1931,"percent_change":1336,"volume":1932,"transactions":9,"vwap":821},"2025-08-12",3.84,3.94,3.73,0.082,48700,{"date":1934,"open":1902,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1935},"2025-08-11",3.838,3.5,0.298,8.42,44700,{"date":1941,"open":1902,"high":1942,"low":1943,"close":1118,"change":1716,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1118},"2025-08-08",3.64,3.416,-2.48,25200,{"date":1947,"open":1914,"high":1914,"low":1948,"close":1949,"change":1141,"percent_change":1390,"volume":1950,"transactions":9,"vwap":1949},"2025-08-07",3.45,3.63,32000,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1914,"volume":1957,"transactions":9,"vwap":1955},"2025-08-06",3.58,3.95,3.71,0.134,118100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":554,"volume":1965,"transactions":9,"vwap":1963},"2025-08-05",3.56,3.61,3.47,3.576,0.069,20400,{"date":1967,"open":1968,"high":1907,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1700,"transactions":9,"vwap":1969},"2025-08-04",3.29,3.507,0.147,4.38,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1974,"change":1226,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1974},"2025-08-01",3.36,3.573,3.25,-2.89,30700,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":499,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-31",3.79,3.42,3.46,-3.08,39300,{"date":1987,"open":1988,"high":1955,"low":1936,"close":351,"change":1604,"percent_change":1989,"volume":1990,"transactions":9,"vwap":351},"2025-07-30",3.65,-2.06,27900,{"date":1992,"open":287,"high":1993,"low":1994,"close":1995,"change":1604,"percent_change":1996,"volume":1064,"transactions":9,"vwap":1995},"2025-07-29",3.745,3.524,3.645,-2.02,{"date":1998,"open":1914,"high":1999,"low":1961,"close":1727,"change":1016,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1727},"2025-07-28",3.8,-1.85,31900,{"date":2003,"open":2004,"high":2005,"low":287,"close":1981,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1981},"2025-07-25",3.88,3.958,-0.18,-4.53,37100,{"date":2010,"open":287,"high":2011,"low":1988,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-07-24",4,3.97,0.27,7.3,108600,{"date":2017,"open":351,"high":287,"low":1901,"close":287,"change":1780,"percent_change":2018,"volume":2019,"transactions":9,"vwap":287},"2025-07-23",3.93,50500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1960,"change":1356,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1960},"2025-07-22",3.371,3.588,3.34,1.71,41300,{"date":2028,"open":2029,"high":2029,"low":2030,"close":1936,"change":499,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1936},"2025-07-21",3.62,3.326,-3.05,55200,{"date":2034,"open":1983,"high":2035,"low":1983,"close":1961,"change":1218,"percent_change":1479,"volume":2036,"transactions":9,"vwap":1961},"2025-07-18",3.68,68100,{"date":2038,"open":1962,"high":2039,"low":2040,"close":1949,"change":623,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1949},"2025-07-17",3.69,3.35,5.83,83200,{"date":2044,"open":2045,"high":1909,"low":2046,"close":1909,"change":714,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1909},"2025-07-16",3.345,3.27,0.88,61800,{"date":2050,"open":1901,"high":2051,"low":2052,"close":1901,"change":820,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1901},"2025-07-15",3.44,3.316,0.29,36800,{"date":2056,"open":2057,"high":1901,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-07-14",3.19,3.14,3.39,0.28,9,102200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1832,"volume":2070,"transactions":9,"vwap":2068},"2025-07-11",3.122,3.254,3.023,3.11,-0.093,23300,{"date":2072,"open":2073,"high":1903,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-10",3.162,3.017,3.203,0.103,3.32,57200,{"date":2080,"open":2081,"high":2081,"low":1293,"close":1884,"change":1896,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1884},"2025-07-09",3.38,-6.06,87700,{"date":2085,"open":2086,"high":2087,"low":2086,"close":1903,"change":1016,"percent_change":2088,"volume":1985,"transactions":9,"vwap":1903},"2025-07-08",3.21,3.37,-2.08,{"date":2090,"open":2091,"high":2051,"low":128,"close":2087,"change":414,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2087},"2025-07-07",3.24,4.01,103700,{"date":2095,"open":2096,"high":1903,"low":2097,"close":2091,"change":489,"percent_change":489,"volume":2098,"transactions":9,"vwap":2091},"2025-07-03",3.2,3.09,89600,{"date":2100,"open":2101,"high":2102,"low":686,"close":2091,"change":530,"percent_change":2103,"volume":1341,"transactions":9,"vwap":2091},"2025-07-02",3.06,3.33,5.88,{"date":2105,"open":2106,"high":1968,"low":2107,"close":2101,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2101},"2025-07-01",2.84,2.72,0.21,7.37,217700,{"date":2112,"open":2113,"high":1664,"low":1731,"close":1886,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1886},"2025-06-30",2.68,0.42,17.28,266400,{"date":2118,"open":1646,"high":1665,"low":1615,"close":1678,"change":1016,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1678},"2025-06-27",-2.8,36700,{"date":2122,"open":1665,"high":1665,"low":2123,"close":1731,"change":68,"percent_change":447,"volume":2124,"transactions":9,"vwap":1731},"2025-06-26",2.311,99600,{"date":2126,"open":1731,"high":1665,"low":633,"close":639,"change":714,"percent_change":2127,"volume":2128,"transactions":9,"vwap":639},"2025-06-25",1.19,32200,{"date":2130,"open":2113,"high":1779,"low":1731,"close":1652,"change":68,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1652},"2025-06-24",-1.95,46000,{"date":2134,"open":1766,"high":2135,"low":639,"close":1722,"change":1141,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1722},"2025-06-23",2.79,-3.02,113900,{"date":2139,"open":1692,"high":2140,"low":1692,"close":1773,"change":973,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1773},"2025-06-20",2.82,19.91,217800,{"date":2144,"open":1559,"high":1523,"low":305,"close":1596,"change":1117,"percent_change":1325,"volume":1555,"transactions":9,"vwap":1596},"2025-06-18",{"date":2146,"open":1615,"high":2147,"low":1345,"close":1559,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1559},"2025-06-17",2.534,-0.115,-5.03,170700,{"date":2152,"open":1335,"high":1615,"low":1335,"close":2153,"change":656,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-06-16",2.285,9.86,111200,{"date":2157,"open":1692,"high":1692,"low":1330,"close":1335,"change":1855,"percent_change":2158,"volume":1326,"transactions":9,"vwap":1335},"2025-06-13",-9.17,{"date":2160,"open":123,"high":1544,"low":2161,"close":787,"change":595,"percent_change":2162,"volume":2163,"transactions":9,"vwap":787},"2025-06-12",1.956,9.05,132600,{"date":2165,"open":1570,"high":1692,"low":1570,"close":1570,"change":1141,"percent_change":2166,"volume":1985,"transactions":9,"vwap":1570},"2025-06-11",-3.67,{"date":2168,"open":1692,"high":1601,"low":1335,"close":1525,"change":1154,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1525},"2025-06-10",0.93,78500,{"date":2172,"open":1538,"high":1692,"low":827,"close":1561,"change":1356,"percent_change":1867,"volume":2173,"transactions":9,"vwap":1561},"2025-06-09",90400,{"date":2175,"open":1344,"high":1570,"low":1344,"close":1570,"change":799,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1570},"2025-06-06",12.6,66800,{"date":2179,"open":554,"high":1534,"low":1344,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-06-05",1.865,-0.175,-8.58,29600,{"date":2185,"open":613,"high":2186,"low":1309,"close":1338,"change":174,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1338},"2025-06-04",2.186,-1.45,133900,{"date":2190,"open":1280,"high":1335,"low":2025,"close":1534,"change":118,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1534},"2025-06-03",17.61,218900,{"date":2194,"open":1297,"high":1344,"low":1249,"close":1280,"change":489,"percent_change":489,"volume":2195,"transactions":9,"vwap":1280},"2025-06-02",58400,{"date":2197,"open":1387,"high":1446,"low":1241,"close":1280,"change":68,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1280},"2025-05-30",-2.76,48900,{"date":2201,"open":1314,"high":1314,"low":1303,"close":1297,"change":1123,"percent_change":1390,"volume":2202,"transactions":9,"vwap":1297},"2025-05-29",29100,{"date":2204,"open":1344,"high":1302,"low":1272,"close":1344,"change":1251,"percent_change":2018,"volume":2205,"transactions":9,"vwap":1344},"2025-05-28",28400,{"date":2207,"open":2208,"high":2208,"low":1272,"close":1303,"change":2006,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1303},"2025-05-27",1.98,-9.18,65000,{"date":2212,"open":1570,"high":1570,"low":1309,"close":1438,"change":1141,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1438},"2025-05-23",-3.92,46100,{"date":2216,"open":827,"high":1335,"low":657,"close":1338,"change":1202,"percent_change":991,"volume":2217,"transactions":9,"vwap":1338},"2025-05-22",48800,{"date":2219,"open":827,"high":1525,"low":1461,"close":1570,"change":1292,"percent_change":1751,"volume":2220,"transactions":9,"vwap":1570},"2025-05-21",61500,{"date":2222,"open":827,"high":123,"low":827,"close":613,"change":884,"percent_change":2223,"volume":2224,"transactions":9,"vwap":613},"2025-05-20",-2.98,64100,{"date":2226,"open":787,"high":787,"low":1576,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-19",2.113,-0.267,-11.22,64500,{"date":2232,"open":1523,"high":1625,"low":2233,"close":1615,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1615},"2025-05-16",2.164,0.24,11.21,102300,{"date":2238,"open":1330,"high":1631,"low":1309,"close":1336,"change":623,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1336},"2025-05-15",10.31,114000,{"date":2242,"open":1309,"high":2208,"low":1290,"close":1461,"change":2243,"percent_change":1867,"volume":2244,"transactions":9,"vwap":1461},"2025-05-14",0.054,66200,{"date":2246,"open":1297,"high":1355,"low":1268,"close":2247,"change":2248,"percent_change":2101,"volume":2249,"transactions":9,"vwap":2247},"2025-05-13",1.886,0.056,36200,{"date":2251,"open":1366,"high":1366,"low":2252,"close":1366,"change":1356,"percent_change":2059,"volume":2253,"transactions":9,"vwap":1366},"2025-05-12",1.776,14900,{"date":2255,"open":1302,"high":1394,"low":1291,"close":1291,"change":1698,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1291},"2025-05-09",-7.81,13100,{"date":2259,"open":1325,"high":1337,"low":2025,"close":1337,"change":1292,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1337},"2025-05-08",2.67,30000,{"date":2263,"open":1314,"high":1337,"low":2264,"close":1319,"change":672,"percent_change":1083,"volume":2265,"transactions":9,"vwap":1319},"2025-05-07",1.771,31200,{"date":2267,"open":2268,"high":1583,"low":1297,"close":2269,"change":2270,"percent_change":2271,"volume":1939,"transactions":9,"vwap":2269},"2025-05-06",2.01,1.875,-0.185,-8.98,{"date":2273,"open":1561,"high":2274,"low":2268,"close":1558,"change":1016,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1558},"2025-05-05",2.174,-3.29,60300,{"date":2278,"open":613,"high":1345,"low":2279,"close":305,"change":53,"percent_change":1703,"volume":2280,"transactions":9,"vwap":305},"2025-05-02",1.932,39000,{"date":2282,"open":1850,"high":1570,"low":1850,"close":1583,"change":1090,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1583},"2025-05-01",4.1,45400,{"date":2286,"open":1309,"high":827,"low":1375,"close":1850,"change":1292,"percent_change":1737,"volume":2287,"transactions":9,"vwap":1850},"2025-04-30",43100,{"date":2289,"open":1302,"high":1558,"low":1304,"close":1309,"change":1218,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1309},"2025-04-29",-1.04,90700,{"date":2293,"open":2294,"high":1329,"low":2294,"close":1337,"change":118,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1337},"2025-04-28",1.61,19.25,159400,{"date":2298,"open":1291,"high":1290,"low":538,"close":2294,"change":1512,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2294},"2025-04-25",-12.97,139500,{"date":2302,"open":1325,"high":1402,"low":2303,"close":1344,"change":1016,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1344},"2025-04-24",1.645,-3.65,161500,{"date":2307,"open":1647,"high":1647,"low":1337,"close":1337,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1337},"2025-04-23",-0.44,-18.64,141100,{"date":2312,"open":1722,"high":1722,"low":1582,"close":1544,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1544},"2025-04-22",-0.32,-11.94,176100,{"date":2317,"open":1839,"high":2318,"low":1559,"close":2113,"change":595,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2113},"2025-04-21",2.73,7.63,332200,{"date":2322,"open":1685,"high":2318,"low":1625,"close":633,"change":744,"percent_change":2323,"volume":2324,"transactions":9,"vwap":633},"2025-04-17",-0.4,332900,{"date":2326,"open":1625,"high":2327,"low":1707,"close":1731,"change":1844,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1731},"2025-04-16",2.58,13.64,1149700,{"date":2331,"open":2332,"high":180,"low":1558,"close":1692,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1692},"2025-04-15",3.89,0.41,22.91,63525300,{"date":2337,"open":1268,"high":827,"low":1285,"close":1304,"change":324,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1304},"2025-04-14",0.39,256600,{"date":2341,"open":1241,"high":1561,"low":1241,"close":2342,"change":1433,"percent_change":2343,"volume":1639,"transactions":9,"vwap":2342},"2025-04-11",1.783,1.89,{"date":2345,"open":1324,"high":75,"low":1261,"close":1268,"change":1123,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1268},"2025-04-10",-2.23,112700,{"date":2349,"open":2268,"high":1692,"low":2350,"close":1304,"change":1855,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1304},"2025-04-09",1.625,-10.5,63200,{"date":2354,"open":554,"high":1630,"low":1161,"close":827,"change":1054,"percent_change":1924,"volume":2355,"transactions":9,"vwap":827},"2025-04-08",117700,{"date":2357,"open":1561,"high":1678,"low":1319,"close":2358,"change":2359,"percent_change":2360,"volume":1555,"transactions":9,"vwap":2358},"2025-04-07",2.031,-0.264,-11.5,{"date":184,"open":1839,"high":1678,"low":1345,"close":2362,"change":720,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},2.295,0.66,59300]