[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLNT":3,"homepage-market-summary":31,"stock-historical-FLNT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLNT","2026-10-02",{"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},"Fluent, Inc. Common Stock","Nasdaq",null,"SERVICES-ADVERTISING","Fluent Inc is a commerce media solutions provider that connects brands with engaged consumers by leveraging diverse advertising inventory, robust first-party data, and proprietary machine learning. The company mainly delivers customer acquisition services through scalable digital marketing campaigns, linking advertisers with targeted audiences. It reaches consumers through its Commerce Media Solutions, which integrate targeted advertising into e-commerce and digital media transaction flows on partner websites and mobile applications, as well as through its owned and operated digital media properties. The company operates in the United States, which generates the majority of its revenue, along with international markets.","185","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.98,3.08,3.1625,2.76,3.12,-0.14,-4.49,37854.124096,2066,3.0258,4.49,1.7,52381.843238188,45.9,4720,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.5,155842,56882460.809547,37.33,"2025-04-22",[183,184,194,205,216,224,233,241,250,257,266,274,285,294,304,312,321,330,338,345,353,361,370,379,388,397,407,418,428,438,449,459,467,474,481,491,500,508,516,526,534,544,552,558,565,572,579,585,593,599,606,614,621,629,637,645,651,657,663,669,675,680,685,692,697,705,710,715,720,726,731,735,740,746,751,758,764,772,779,787,796,802,806,812,820,827,834,840,846,851,859,864,870,877,884,890,895,900,906,911,915,919,923,930,933,936,940,944,949,955,958,962,966,971,976,980,984,988,992,996,999,1002,1005,1010,1015,1019,1023,1025,1028,1032,1035,1039,1043,1047,1053,1057,1064,1068,1072,1076,1079,1084,1087,1091,1095,1099,1103,1107,1111,1114,1117,1121,1126,1130,1133,1136,1141,1144,1148,1152,1156,1160,1163,1167,1173,1177,1183,1187,1191,1195,1201,1205,1210,1214,1217,1221,1226,1231,1235,1239,1243,1247,1252,1256,1261,1265,1270,1276,1281,1286,1289,1293,1297,1301,1305,1310,1316,1321,1327,1334,1339,1343,1347,1350,1355,1359,1365,1371,1375,1382,1389,1394,1399,1403,1407,1410,1416,1419,1423,1426,1428,1432,1435,1438,1441,1445,1449,1453,1456,1460,1463,1467,1470,1474,1478,1481,1485,1489,1493,1496,1498,1502,1505,1509,1512,1516,1519,1523,1527,1531,1533,1536,1539,1541,1545,1548,1552,1555,1557,1560,1564,1568,1571,1575,1578,1581,1585,1587,1590,1594,1598,1601,1604,1607,1611,1615,1619,1623,1626,1630,1633,1637,1641,1644,1647,1649,1653,1657,1660,1663,1667,1670,1672,1676,1679,1683,1686,1690,1693,1696,1700,1704,1708,1711,1714,1716,1720,1723,1726,1729,1733,1736,1740,1743,1747,1750,1754,1757,1760,1764,1767,1770,1773,1775,1779,1782,1784,1786,1789,1792,1795,1799,1803,1807,1811,1813,1817,1820,1822,1826,1832,1837,1844,1849,1852,1855,1858,1862,1865,1869,1872,1875,1878,1880,1883,1885,1889,1892,1895,1897,1899,1902,1905,1909,1913],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",3.165,3.175,3.02,-0.015,-0.48,20437.6002,1305,3.1093,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.1381,3.195,3.01,3.135,-0.075,-2.34,58450.4267,879,3.0972,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",3.15,3.23,3.1,3.21,0.125,4.05,26427.6995,1369,3.1584,{"date":217,"open":17,"high":218,"low":188,"close":219,"change":200,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",3.39,3.085,-2.37,29701.7088,1125,3.1441,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",3.5,3.16,-0.29,-8.41,74242.6924,746,3.4047,{"date":234,"open":89,"high":235,"low":89,"close":236,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",3.48,3.45,0,21674.5064,580,3.4478,{"date":242,"open":236,"high":243,"low":244,"close":236,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.4902,3.29,-0.05,-1.43,28716.1824,428,3.4142,{"date":251,"open":226,"high":252,"low":253,"close":226,"change":237,"percent_change":237,"volume":254,"transactions":255,"vwap":256},"2026-09-22",3.5459,3.44,18690.1824,513,3.4938,{"date":258,"open":259,"high":259,"low":260,"close":226,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.63,3.31,-0.06,-1.69,20204.454198,498,3.4873,{"date":267,"open":268,"high":259,"low":226,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",3.56,0.03,0.85,49721.6074,416,3.5579,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",3.41,3.6299,3.36,3.53,0.18,5.37,36057.1556,758,3.4845,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":269,"percent_change":68,"volume":291,"transactions":292,"vwap":293},"2026-09-16",3.34,3.4,3.2627,3.35,11345.5634,773,3.3427,{"date":295,"open":296,"high":297,"low":227,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",3.26,3.395,3.32,-0.03,-0.9,18844.0364,1195,3.2411,{"date":305,"open":306,"high":236,"low":198,"close":290,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",3.03,0.26,8.41,53514.826236,731,3.2759,{"date":313,"open":188,"high":314,"low":315,"close":82,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",3.2102,3,0.04,1.31,51772.6834,1158,3.04,{"date":322,"open":306,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":188},"2026-09-10",3.2204,2.95,3.05,0.01,0.33,93729.829,943,{"date":331,"open":209,"high":332,"low":333,"close":320,"change":261,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",3.1987,2.995,-1.94,75120.30192,1350,3.093,{"date":339,"open":207,"high":207,"low":340,"close":209,"change":245,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",2.9101,-1.59,47798.7226,1311,3.0297,{"date":346,"open":320,"high":347,"low":198,"close":207,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",3.17,0.11,3.62,16455.842278,355,3.0843,{"date":354,"open":355,"high":355,"low":198,"close":320,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",3.13,-0.08,-2.56,29482.5783,503,3.0641,{"date":362,"open":363,"high":364,"low":20,"close":20,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",3.22,3.33,-0.11,-3.41,23642.9806,369,3.2143,{"date":371,"open":276,"high":372,"low":373,"close":208,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",3.455,3.18,-0.21,-6.1,41461.207651,1050,3.3025,{"date":380,"open":226,"high":381,"low":382,"close":253,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",3.7,3.4295,-0.07,-1.99,13506.401842,535,3.4831,{"date":389,"open":259,"high":390,"low":235,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",3.675,3.51,-0.19,-5.14,28340.7735,567,3.5726,{"date":398,"open":399,"high":400,"low":401,"close":381,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",3.82,3.99,3.64,-0.18,-4.64,18416.223176,557,3.738,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",4.04,4.07,3.76,3.88,-0.12,-3,18084.6898,363,3.8691,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",4.11,4.15,4,-0.17,-4.08,32239.297732,716,4.0956,{"date":429,"open":430,"high":431,"low":420,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",4.18,4.19,4.17,0.045,1.09,47284.4814,928,4.1472,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",4.14,4.1999,4.0401,4.125,0.005,0.12,110571.436266,864,4.0828,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":326,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",4.13,4.2,4.09,4.12,0.24,25855.841386,461,4.1279,{"date":460,"open":461,"high":461,"low":420,"close":420,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",4.25,-0.1,-2.38,41466.854093,449,4.1569,{"date":468,"open":469,"high":461,"low":420,"close":469,"change":108,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",4.21,1.45,12716.877469,230,4.1939,{"date":475,"open":453,"high":461,"low":476,"close":421,"change":477,"percent_change":83,"volume":478,"transactions":479,"vwap":480},"2026-08-17",4.03,0.055,42948.509615,336,4.1338,{"date":482,"open":431,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",4.23,4.08,4.095,-0.095,-2.27,17433.513711,202,4.133,{"date":492,"open":493,"high":494,"low":493,"close":431,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",3.94,4.31,0.1,2.44,50300.742842,471,4.1445,{"date":501,"open":484,"high":502,"low":503,"close":453,"change":299,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",4.145,4.01,-0.73,28377.001304,432,4.054,{"date":509,"open":510,"high":26,"low":422,"close":454,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",4.38,-0.15,-3.51,77779.017714,753,4.1633,{"date":517,"open":484,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",4.285,4.055,4.27,0.23,5.69,45094.065997,441,4.1353,{"date":527,"open":528,"high":529,"low":528,"close":409,"change":521,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",3.69,4.36,6.04,67117.573989,429,4.0378,{"date":535,"open":268,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",3.89,3.4869,3.81,0.325,9.33,66694.839693,455,3.7289,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":21,"volume":550,"transactions":264,"vwap":551},"2026-08-05",3.42,3.5955,3.485,-0.005,5883.882859,3.4878,{"date":553,"open":226,"high":401,"low":236,"close":554,"change":113,"percent_change":228,"volume":555,"transactions":556,"vwap":557},"2026-08-04",3.49,14360.643111,280,3.5177,{"date":559,"open":288,"high":226,"low":288,"close":226,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",0.09,2.64,18921.347723,647,3.4701,{"date":566,"open":567,"high":235,"low":276,"close":276,"change":383,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",3.43,-2.01,7765.333254,217,3.4371,{"date":573,"open":574,"high":349,"low":574,"close":235,"change":356,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",3.38,-2.25,9424.229652,245,3.4581,{"date":580,"open":287,"high":581,"low":287,"close":268,"change":211,"percent_change":401,"volume":582,"transactions":583,"vwap":584},"2026-07-29",3.61,17032.770548,354,3.5577,{"date":586,"open":364,"high":554,"low":364,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",3.435,0.085,2.54,21609.265934,410,3.4288,{"date":594,"open":236,"high":236,"low":364,"close":290,"change":383,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",-2.05,19842.721917,344,3.3902,{"date":600,"open":276,"high":601,"low":276,"close":546,"change":326,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",3.6333,0.29,5161.145601,434,3.4496,{"date":607,"open":608,"high":609,"low":610,"close":276,"change":383,"percent_change":568,"volume":611,"transactions":612,"vwap":613},"2026-07-23",3.465,3.4797,3.405,12316.8076,192,3.456,{"date":615,"open":616,"high":349,"low":235,"close":235,"change":511,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",3.6,-4.13,7777.895998,177,3.5578,{"date":622,"open":623,"high":623,"low":624,"close":259,"change":299,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",3.725,3.58,-0.82,8890.776,166,3.6391,{"date":630,"open":401,"high":631,"low":401,"close":632,"change":383,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",3.7814,3.66,-1.88,5598.935942,279,3.7118,{"date":638,"open":581,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-17",3.75,3.54,3.73,0.08,2.19,11000,{"date":646,"open":647,"high":639,"low":648,"close":647,"change":316,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-16",3.65,3.52,1.11,37300,{"date":652,"open":653,"high":654,"low":581,"close":581,"change":261,"percent_change":655,"volume":656,"transactions":9,"vwap":581},"2026-07-15",3.71,3.79,-1.63,13700,{"date":658,"open":268,"high":639,"low":218,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-14",3.67,0.16,4.56,22700,{"date":664,"open":653,"high":665,"low":288,"close":391,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":391},"2026-07-13",3.77,-0.2,-5.39,15400,{"date":670,"open":639,"high":671,"low":632,"close":653,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":653},"2026-07-10",3.83,0.05,1.37,6300,{"date":676,"open":677,"high":536,"low":632,"close":632,"change":365,"percent_change":678,"volume":679,"transactions":9,"vwap":632},"2026-07-09",3.78,-2.92,10500,{"date":681,"open":682,"high":453,"low":616,"close":665,"change":462,"percent_change":683,"volume":684,"transactions":9,"vwap":665},"2026-07-08",3.8,-2.58,29700,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":392,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-07",3.97,4.1,3.87,-4.68,23100,{"date":693,"open":694,"high":695,"low":536,"close":695,"change":660,"percent_change":688,"volume":696,"transactions":9,"vwap":695},"2026-07-06",3.91,4.06,22900,{"date":698,"open":699,"high":420,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-02",3.93,3.84,3.9,-0.13,-3.23,27000,{"date":706,"open":641,"high":421,"low":632,"close":476,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":476},"2026-07-01",0.3,8.04,106900,{"date":711,"open":712,"high":654,"low":712,"close":641,"change":713,"percent_change":431,"volume":714,"transactions":9,"vwap":641},"2026-06-30",3.55,0.15,46600,{"date":716,"open":717,"high":641,"low":717,"close":624,"change":307,"percent_change":718,"volume":719,"transactions":9,"vwap":624},"2026-06-29",3.3,7.83,87700,{"date":721,"open":722,"high":364,"low":723,"close":298,"change":642,"percent_change":724,"volume":725,"transactions":9,"vwap":298},"2026-06-26",3.2,3.06,2.47,28400,{"date":727,"open":546,"high":546,"low":728,"close":728,"change":413,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-25",3.24,-3.57,19200,{"date":732,"open":298,"high":236,"low":260,"close":278,"change":299,"percent_change":733,"volume":734,"transactions":9,"vwap":278},"2026-06-24",-0.88,23600,{"date":736,"open":244,"high":218,"low":737,"close":218,"change":280,"percent_change":738,"volume":739,"transactions":9,"vwap":218},"2026-06-23",3.19,5.61,45700,{"date":741,"open":306,"high":260,"low":742,"close":210,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":210},"2026-06-22",2.89,0.19,6.29,58500,{"date":747,"open":748,"high":320,"low":749,"close":188,"change":269,"percent_change":47,"volume":750,"transactions":9,"vwap":188},"2026-06-18",2.92,2.84,60300,{"date":752,"open":753,"high":373,"low":754,"close":755,"change":707,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-17",2.72,2.6,2.99,11.15,109700,{"date":759,"open":754,"high":760,"low":589,"close":761,"change":642,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-16",2.75,2.69,3.07,84600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":383,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-15",2.66,2.86,2.48,2.61,-2.61,183100,{"date":773,"open":774,"high":236,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-12",2.33,2.68,0.42,18.58,3444800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":316,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-11",2.28,2.31,2.24,2.26,1.8,2700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-10",2.25,2.34,2.21,2.22,0.02,0.91,11400,{"date":797,"open":798,"high":790,"low":799,"close":799,"change":245,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-09",2.29,2.2,-2.22,9400,{"date":803,"open":798,"high":798,"low":804,"close":789,"change":269,"percent_change":805,"volume":801,"transactions":9,"vwap":789},"2026-06-08",2.23,1.35,{"date":807,"open":808,"high":809,"low":799,"close":792,"change":423,"percent_change":810,"volume":811,"transactions":9,"vwap":792},"2026-06-05",2.39,2.4,-7.11,10900,{"date":813,"open":814,"high":815,"low":816,"close":808,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-06-04",2.3,2.49,2.16,0.13,5.75,21400,{"date":821,"open":822,"high":823,"low":784,"close":784,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":784},"2026-06-03",2.51,2.58,-0.28,-11.02,30000,{"date":828,"open":829,"high":769,"low":830,"close":589,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":589},"2026-06-02",2.17,2.12,0.37,17.05,108300,{"date":835,"open":836,"high":799,"low":837,"close":829,"change":713,"percent_change":838,"volume":839,"transactions":9,"vwap":829},"2026-06-01",2.04,2.03,7.43,74400,{"date":841,"open":816,"high":784,"low":842,"close":843,"change":511,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-29",1.98,2.02,-6.91,127400,{"date":847,"open":848,"high":774,"low":848,"close":829,"change":326,"percent_change":849,"volume":850,"transactions":9,"vwap":829},"2026-05-28",2.13,0.46,33200,{"date":852,"open":853,"high":854,"low":855,"close":816,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":816},"2026-05-27",2.35,2.38,2.14,-0.23,-9.62,79000,{"date":860,"open":822,"high":861,"low":774,"close":808,"change":374,"percent_change":862,"volume":863,"transactions":9,"vwap":808},"2026-05-26",2.63,-8.08,88300,{"date":865,"open":866,"high":866,"low":867,"close":754,"change":365,"percent_change":868,"volume":869,"transactions":9,"vwap":754},"2026-05-22",2.8,2.45,-4.06,40200,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":383,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-21",2.81,2.82,2.71,-2.52,24500,{"date":878,"open":879,"high":873,"low":775,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-20",2.7,2.78,-0.02,-0.71,6100,{"date":885,"open":886,"high":886,"low":887,"close":866,"change":326,"percent_change":888,"volume":889,"transactions":9,"vwap":866},"2026-05-19",2.88,2.67,0.36,12100,{"date":891,"open":892,"high":893,"low":775,"close":893,"change":881,"percent_change":882,"volume":894,"transactions":9,"vwap":893},"2026-05-18",2.74,2.79,17700,{"date":896,"open":897,"high":325,"low":866,"close":872,"change":511,"percent_change":898,"volume":899,"transactions":9,"vwap":872},"2026-05-15",2.85,-5.07,20000,{"date":901,"open":893,"high":755,"low":775,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-14",2.96,0.34,12.98,202900,{"date":907,"open":893,"high":866,"low":822,"close":908,"change":356,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-13",2.62,-2.96,47400,{"date":912,"open":879,"high":879,"low":913,"close":879,"change":237,"percent_change":237,"volume":914,"transactions":9,"vwap":879},"2026-05-12",2.55,25000,{"date":916,"open":760,"high":893,"low":754,"close":879,"change":356,"percent_change":917,"volume":918,"transactions":9,"vwap":879},"2026-05-11",-2.88,24800,{"date":920,"open":880,"high":921,"low":760,"close":880,"change":326,"percent_change":888,"volume":922,"transactions":9,"vwap":880},"2026-05-08",2.87,9800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":511,"percent_change":393,"volume":929,"transactions":9,"vwap":928},"2026-05-07",2.9,2.91,2.73,2.77,15700,{"date":931,"open":207,"high":207,"low":926,"close":748,"change":702,"percent_change":932,"volume":826,"transactions":9,"vwap":748},"2026-05-06",-4.26,{"date":934,"open":723,"high":935,"low":198,"close":325,"change":237,"percent_change":237,"volume":889,"transactions":9,"vwap":325},"2026-05-05",3.11,{"date":937,"open":207,"high":737,"low":198,"close":325,"change":365,"percent_change":938,"volume":939,"transactions":9,"vwap":325},"2026-05-04",-3.48,23900,{"date":941,"open":364,"high":574,"low":207,"close":227,"change":365,"percent_change":942,"volume":943,"transactions":9,"vwap":227},"2026-05-01",-3.36,12700,{"date":945,"open":946,"high":278,"low":373,"close":947,"change":348,"percent_change":235,"volume":948,"transactions":9,"vwap":947},"2026-04-30",3.28,3.27,7600,{"date":950,"open":737,"high":951,"low":227,"close":227,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":227},"2026-04-29",3.25,-0.09,-2.77,6500,{"date":956,"open":951,"high":951,"low":951,"close":951,"change":445,"percent_change":671,"volume":957,"transactions":9,"vwap":951},"2026-04-28",3700,{"date":959,"open":227,"high":296,"low":20,"close":355,"change":952,"percent_change":960,"volume":961,"transactions":9,"vwap":355},"2026-04-27",-2.8,7000,{"date":963,"open":935,"high":287,"low":325,"close":363,"change":964,"percent_change":965,"volume":929,"transactions":9,"vwap":363},"2026-04-24",0.14,4.55,{"date":967,"open":89,"high":546,"low":325,"close":17,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":17},"2026-04-23",-0.16,-4.94,44300,{"date":972,"open":574,"high":648,"low":227,"close":728,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":728},"2026-04-22",-0.22,-6.36,19100,{"date":977,"open":279,"high":279,"low":278,"close":978,"change":793,"percent_change":979,"volume":674,"transactions":9,"vwap":978},"2026-04-21",3.46,0.58,{"date":981,"open":268,"high":581,"low":278,"close":253,"change":511,"percent_change":982,"volume":983,"transactions":9,"vwap":253},"2026-04-20",-4.18,30300,{"date":985,"open":235,"high":401,"low":253,"close":986,"change":348,"percent_change":227,"volume":987,"transactions":9,"vwap":986},"2026-04-17",3.59,11300,{"date":989,"open":290,"high":648,"low":728,"close":235,"change":660,"percent_change":990,"volume":991,"transactions":9,"vwap":235},"2026-04-16",4.82,8700,{"date":993,"open":209,"high":546,"low":209,"close":298,"change":964,"percent_change":994,"volume":995,"transactions":9,"vwap":298},"2026-04-15",4.4,24900,{"date":997,"open":20,"high":722,"low":20,"close":373,"change":560,"percent_change":926,"volume":998,"transactions":9,"vwap":373},"2026-04-14",5900,{"date":1000,"open":355,"high":728,"low":325,"close":82,"change":356,"percent_change":875,"volume":1001,"transactions":9,"vwap":82},"2026-04-13",34800,{"date":1003,"open":209,"high":737,"low":762,"close":347,"change":495,"percent_change":296,"volume":1004,"transactions":9,"vwap":347},"2026-04-10",6900,{"date":1006,"open":722,"high":722,"low":325,"close":762,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":762},"2026-04-09",-0.04,-1.29,29600,{"date":1011,"open":1012,"high":951,"low":1012,"close":935,"change":1013,"percent_change":814,"volume":1014,"transactions":9,"vwap":935},"2026-04-08",2.94,0.07,50400,{"date":1016,"open":296,"high":296,"low":324,"close":320,"change":666,"percent_change":1017,"volume":1018,"transactions":9,"vwap":320},"2026-04-07",-6.17,16300,{"date":1020,"open":290,"high":253,"low":209,"close":728,"change":365,"percent_change":1021,"volume":1022,"transactions":9,"vwap":728},"2026-04-06",-3.28,38900,{"date":1024,"open":82,"high":574,"low":82,"close":290,"change":560,"percent_change":19,"volume":914,"transactions":9,"vwap":290},"2026-04-02",{"date":1026,"open":946,"high":298,"low":355,"close":296,"change":495,"percent_change":227,"volume":1027,"transactions":9,"vwap":296},"2026-04-01",12000,{"date":1029,"open":935,"high":717,"low":306,"close":227,"change":316,"percent_change":1030,"volume":1031,"transactions":9,"vwap":227},"2026-03-31",1.28,47600,{"date":1033,"open":208,"high":951,"low":209,"close":20,"change":365,"percent_change":366,"volume":1034,"transactions":9,"vwap":20},"2026-03-30",28900,{"date":1036,"open":276,"high":279,"low":722,"close":208,"change":402,"percent_change":1037,"volume":1038,"transactions":9,"vwap":208},"2026-03-27",-5.28,29200,{"date":1040,"open":236,"high":528,"low":244,"close":276,"change":299,"percent_change":1041,"volume":1042,"transactions":9,"vwap":276},"2026-03-26",-0.87,51600,{"date":1044,"open":411,"high":411,"low":278,"close":253,"change":973,"percent_change":1045,"volume":1046,"transactions":9,"vwap":253},"2026-03-25",-6.01,20100,{"date":1048,"open":701,"high":1049,"low":632,"close":632,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":632},"2026-03-24",3.92,-0.24,-6.15,20700,{"date":1054,"open":536,"high":400,"low":647,"close":701,"change":672,"percent_change":1055,"volume":1056,"transactions":9,"vwap":701},"2026-03-23",1.3,85500,{"date":1058,"open":253,"high":1059,"low":253,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-20",3.86,3.85,0.39,11.27,155800,{"date":1065,"open":226,"high":279,"low":288,"close":978,"change":245,"percent_change":1066,"volume":1067,"transactions":9,"vwap":978},"2026-03-19",-1.42,11800,{"date":1069,"open":279,"high":1070,"low":235,"close":391,"change":113,"percent_change":824,"volume":1071,"transactions":9,"vwap":391},"2026-03-18",3.72,50200,{"date":1073,"open":226,"high":421,"low":226,"close":648,"change":660,"percent_change":1074,"volume":1075,"transactions":9,"vwap":648},"2026-03-17",4.76,164000,{"date":1077,"open":373,"high":89,"low":324,"close":278,"change":123,"percent_change":708,"volume":1078,"transactions":9,"vwap":278},"2026-03-16",43100,{"date":1080,"open":290,"high":616,"low":926,"close":935,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":935},"2026-03-13",-0.25,-7.44,154100,{"date":1085,"open":198,"high":581,"low":198,"close":278,"change":348,"percent_change":574,"volume":1086,"transactions":9,"vwap":278},"2026-03-12",52400,{"date":1088,"open":20,"high":546,"low":925,"close":951,"change":968,"percent_change":1089,"volume":1090,"transactions":9,"vwap":951},"2026-03-11",-4.69,37500,{"date":1092,"open":722,"high":235,"low":722,"close":276,"change":702,"percent_change":1093,"volume":1094,"transactions":9,"vwap":276},"2026-03-10",-3.67,24400,{"date":1096,"open":259,"high":682,"low":288,"close":640,"change":952,"percent_change":1097,"volume":1098,"transactions":9,"vwap":640},"2026-03-09",-2.48,82100,{"date":1100,"open":947,"high":677,"low":947,"close":259,"change":128,"percent_change":1101,"volume":1102,"transactions":9,"vwap":259},"2026-03-06",12.38,69300,{"date":1104,"open":951,"high":298,"low":208,"close":208,"change":113,"percent_change":1105,"volume":1106,"transactions":9,"vwap":208},"2026-03-05",-0.31,3100,{"date":1108,"open":210,"high":235,"low":737,"close":728,"change":326,"percent_change":1109,"volume":1110,"transactions":9,"vwap":728},"2026-03-04",0.31,25500,{"date":1112,"open":935,"high":951,"low":935,"close":208,"change":356,"percent_change":1113,"volume":656,"transactions":9,"vwap":208},"2026-03-03",-2.42,{"date":1115,"open":244,"high":278,"low":306,"close":260,"change":326,"percent_change":707,"volume":1116,"transactions":9,"vwap":260},"2026-03-02",19900,{"date":1118,"open":947,"high":218,"low":355,"close":717,"change":793,"percent_change":1119,"volume":1120,"transactions":9,"vwap":717},"2026-02-27",0.61,16400,{"date":1122,"open":207,"high":260,"low":1123,"close":946,"change":316,"percent_change":1124,"volume":1125,"transactions":9,"vwap":946},"2026-02-26",3.14,1.23,18400,{"date":1127,"open":279,"high":279,"low":728,"close":728,"change":423,"percent_change":1128,"volume":1129,"transactions":9,"vwap":728},"2026-02-25",-4.99,21200,{"date":1131,"open":253,"high":391,"low":298,"close":276,"change":348,"percent_change":364,"volume":1132,"transactions":9,"vwap":276},"2026-02-24",21300,{"date":1134,"open":296,"high":986,"low":296,"close":717,"change":299,"percent_change":300,"volume":1135,"transactions":9,"vwap":717},"2026-02-23",16100,{"date":1137,"open":82,"high":290,"low":82,"close":364,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":364},"2026-02-20",0.2,6.39,25300,{"date":1142,"open":207,"high":210,"low":355,"close":355,"change":952,"percent_change":960,"volume":1143,"transactions":9,"vwap":355},"2026-02-19",10700,{"date":1145,"open":951,"high":951,"low":207,"close":363,"change":660,"percent_change":1146,"volume":1147,"transactions":9,"vwap":363},"2026-02-18",5.23,6400,{"date":1149,"open":320,"high":287,"low":320,"close":723,"change":261,"percent_change":1150,"volume":1151,"transactions":9,"vwap":723},"2026-02-17",-1.92,10800,{"date":1153,"open":946,"high":946,"low":20,"close":20,"change":113,"percent_change":1154,"volume":1155,"transactions":9,"vwap":20},"2026-02-13",-0.32,4100,{"date":1157,"open":325,"high":1123,"low":188,"close":355,"change":108,"percent_change":1158,"volume":1159,"transactions":9,"vwap":355},"2026-02-12",1.95,6600,{"date":1161,"open":363,"high":208,"low":748,"close":762,"change":392,"percent_change":1162,"volume":850,"transactions":9,"vwap":762},"2026-02-11",-5.83,{"date":1164,"open":298,"high":574,"low":296,"close":296,"change":462,"percent_change":1165,"volume":1166,"transactions":9,"vwap":296},"2026-02-10",-2.98,3600,{"date":1168,"open":1169,"high":1170,"low":363,"close":278,"change":228,"percent_change":1171,"volume":1172,"transactions":9,"vwap":278},"2026-02-09",3.57,3.68,-7.95,105000,{"date":1174,"open":226,"high":639,"low":951,"close":647,"change":280,"percent_change":1175,"volume":1176,"transactions":9,"vwap":647},"2026-02-06",5.19,86500,{"date":1178,"open":632,"high":665,"low":567,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-05",3.47,-0.3,-7.96,32700,{"date":1184,"open":700,"high":700,"low":268,"close":665,"change":299,"percent_change":1185,"volume":1186,"transactions":9,"vwap":665},"2026-02-04",-0.79,95200,{"date":1188,"open":699,"high":699,"low":653,"close":682,"change":245,"percent_change":1189,"volume":1190,"transactions":9,"vwap":682},"2026-02-03",-1.3,52900,{"date":1192,"open":639,"high":493,"low":581,"close":1060,"change":1013,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1060},"2026-02-02",1.85,38300,{"date":1196,"open":1197,"high":1198,"low":1170,"close":677,"change":1007,"percent_change":1199,"volume":1200,"transactions":9,"vwap":677},"2026-01-30",3.74,3.95,-1.05,64400,{"date":1202,"open":1070,"high":699,"low":616,"close":399,"change":672,"percent_change":1203,"volume":1204,"transactions":9,"vwap":399},"2026-01-29",1.33,61500,{"date":1206,"open":1207,"high":422,"low":1170,"close":665,"change":968,"percent_change":1208,"volume":1209,"transactions":9,"vwap":665},"2026-01-28",3.98,-4.07,73100,{"date":1211,"open":1060,"high":493,"low":401,"close":699,"change":642,"percent_change":1212,"volume":1213,"transactions":9,"vwap":699},"2026-01-27",2.08,47700,{"date":1215,"open":412,"high":493,"low":411,"close":1060,"change":269,"percent_change":1216,"volume":970,"transactions":9,"vwap":1060},"2026-01-26",0.79,{"date":1218,"open":235,"high":687,"low":278,"close":399,"change":888,"percent_change":1219,"volume":1220,"transactions":9,"vwap":399},"2026-01-23",10.4,97000,{"date":1222,"open":296,"high":554,"low":728,"close":978,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":978},"2026-01-22",0.27,8.46,86100,{"date":1227,"open":315,"high":722,"low":1228,"close":737,"change":660,"percent_change":1229,"volume":1230,"transactions":9,"vwap":737},"2026-01-21",2.93,5.28,49100,{"date":1232,"open":1012,"high":355,"low":897,"close":306,"change":1013,"percent_change":1233,"volume":1234,"transactions":9,"vwap":306},"2026-01-20",2.36,29100,{"date":1236,"open":315,"high":935,"low":748,"close":902,"change":245,"percent_change":1237,"volume":1238,"transactions":9,"vwap":902},"2026-01-16",-1.66,31800,{"date":1240,"open":355,"high":728,"low":198,"close":198,"change":423,"percent_change":1241,"volume":1242,"transactions":9,"vwap":198},"2026-01-15",-5.35,40500,{"date":1244,"open":260,"high":276,"low":347,"close":373,"change":261,"percent_change":1245,"volume":1246,"transactions":9,"vwap":373},"2026-01-14",-1.85,78300,{"date":1248,"open":722,"high":268,"low":935,"close":728,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":728},"2026-01-13",0.17,5.54,172000,{"date":1253,"open":227,"high":951,"low":723,"close":762,"change":356,"percent_change":1254,"volume":1255,"transactions":9,"vwap":762},"2026-01-12",-2.54,38700,{"date":1257,"open":1228,"high":208,"low":1228,"close":207,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":207},"2026-01-09",0.22,7.51,65500,{"date":1262,"open":208,"high":208,"low":872,"close":1228,"change":824,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1228},"2026-01-08",-8.72,53300,{"date":1266,"open":742,"high":946,"low":742,"close":210,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":210},"2026-01-07",0.28,9.56,127800,{"date":1271,"open":754,"high":1272,"low":1273,"close":1228,"change":602,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1228},"2026-01-06",2.97,2.57,10.98,136100,{"date":1277,"open":1278,"high":753,"low":913,"close":561,"change":348,"percent_change":1279,"volume":1280,"transactions":9,"vwap":561},"2026-01-05",2.56,4.35,36100,{"date":1282,"open":809,"high":1283,"low":809,"close":1284,"change":817,"percent_change":1285,"volume":910,"transactions":9,"vwap":1284},"2026-01-02",2.59,2.53,5.42,{"date":1287,"open":809,"high":496,"low":799,"close":809,"change":237,"percent_change":237,"volume":1288,"transactions":9,"vwap":809},"2025-12-31",34500,{"date":1290,"open":589,"high":913,"low":853,"close":809,"change":21,"percent_change":1291,"volume":1292,"transactions":9,"vwap":809},"2025-12-30",-5.51,29800,{"date":1294,"open":815,"high":1295,"low":496,"close":589,"change":326,"percent_change":128,"volume":1296,"transactions":9,"vwap":589},"2025-12-29",2.65,77800,{"date":1298,"open":867,"high":879,"low":808,"close":1284,"change":108,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1284},"2025-12-26",2.43,45600,{"date":1302,"open":892,"high":928,"low":1303,"close":724,"change":824,"percent_change":1304,"volume":757,"transactions":9,"vwap":724},"2025-12-24",2.32,-10.18,{"date":1306,"open":814,"high":19,"low":1307,"close":760,"change":148,"percent_change":1308,"volume":1309,"transactions":9,"vwap":760},"2025-12-23",2.27,16.03,114800,{"date":1311,"open":1312,"high":1313,"low":1158,"close":1313,"change":903,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-22",1.96,2.37,16.75,126400,{"date":1317,"open":837,"high":848,"low":1318,"close":837,"change":261,"percent_change":1319,"volume":1320,"transactions":9,"vwap":837},"2025-12-19",1.94,-2.87,192700,{"date":1322,"open":1323,"high":799,"low":1323,"close":1324,"change":560,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-12-18",2,2.09,4.5,18900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1323,"change":261,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1323},"2025-12-17",2.06,2.1,1.99,-2.91,55700,{"date":1335,"open":1336,"high":792,"low":1323,"close":1329,"change":383,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1329},"2025-12-16",2.15,-3.29,51700,{"date":1340,"open":829,"high":789,"low":830,"close":848,"change":356,"percent_change":1341,"volume":1342,"transactions":9,"vwap":848},"2025-12-15",-3.62,24200,{"date":1344,"open":791,"high":774,"low":799,"close":791,"change":316,"percent_change":1345,"volume":1346,"transactions":9,"vwap":791},"2025-12-12",1.84,27800,{"date":1348,"open":1212,"high":783,"low":1212,"close":829,"change":108,"percent_change":749,"volume":1349,"transactions":9,"vwap":829},"2025-12-11",28800,{"date":1351,"open":783,"high":783,"low":843,"close":1352,"change":356,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-10",2.11,-3.65,52700,{"date":1356,"open":836,"high":789,"low":836,"close":643,"change":495,"percent_change":1357,"volume":1358,"transactions":9,"vwap":643},"2025-12-09",4.78,57000,{"date":1360,"open":1361,"high":1352,"low":1193,"close":1324,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1324},"2025-12-08",1.92,0.21,11.17,58300,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":299,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-05",1.91,1.88,-1.57,20400,{"date":1372,"open":1193,"high":1367,"low":1193,"close":1367,"change":326,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1367},"2025-12-04",0.53,11500,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":269,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-12-03",1.83,1.93,1.9,1.6,14900,{"date":1383,"open":1384,"high":1361,"low":1385,"close":1386,"change":348,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-02",1.77,1.76,1.87,6.25,35200,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1385,"change":881,"percent_change":1393,"volume":1159,"transactions":9,"vwap":1385},"2025-12-01",1.73,1.82,-1.12,{"date":1395,"open":1385,"high":1392,"low":1396,"close":1397,"change":237,"percent_change":237,"volume":1398,"transactions":9,"vwap":1397},"2025-11-28",1.72,1.78,13000,{"date":1400,"open":1401,"high":1392,"low":1391,"close":1397,"change":108,"percent_change":554,"volume":1402,"transactions":9,"vwap":1397},"2025-11-26",1.74,16200,{"date":1404,"open":1384,"high":1397,"low":1405,"close":1396,"change":237,"percent_change":237,"volume":1406,"transactions":9,"vwap":1396},"2025-11-25",1.71,23400,{"date":1408,"open":1377,"high":1377,"low":27,"close":1396,"change":365,"percent_change":1045,"volume":1409,"transactions":9,"vwap":1396},"2025-11-24",58000,{"date":1411,"open":1412,"high":1413,"low":1377,"close":1377,"change":245,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1377},"2025-11-21",1.86,1.89,-2.66,10600,{"date":1417,"open":1386,"high":1379,"low":1193,"close":1368,"change":326,"percent_change":1373,"volume":1418,"transactions":9,"vwap":1368},"2025-11-20",11700,{"date":1420,"open":1421,"high":1421,"low":1193,"close":1386,"change":245,"percent_change":1422,"volume":668,"transactions":9,"vwap":1386},"2025-11-19",1.97,-2.6,{"date":1424,"open":1193,"high":1361,"low":1193,"close":1361,"change":672,"percent_change":887,"volume":1425,"transactions":9,"vwap":1361},"2025-11-18",7500,{"date":1427,"open":1378,"high":1378,"low":1193,"close":1386,"change":245,"percent_change":1422,"volume":948,"transactions":9,"vwap":1386},"2025-11-17",{"date":1429,"open":1193,"high":1421,"low":1193,"close":1361,"change":462,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1361},"2025-11-14",-4.95,32600,{"date":1433,"open":1318,"high":843,"low":1318,"close":843,"change":1013,"percent_change":986,"volume":1434,"transactions":9,"vwap":843},"2025-11-13",33000,{"date":1436,"open":1421,"high":1331,"low":1318,"close":1158,"change":237,"percent_change":237,"volume":1437,"transactions":9,"vwap":1158},"2025-11-12",5500,{"date":1439,"open":1421,"high":842,"low":1361,"close":1158,"change":237,"percent_change":237,"volume":1440,"transactions":9,"vwap":1158},"2025-11-11",18000,{"date":1442,"open":1331,"high":1331,"low":1361,"close":1158,"change":326,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1158},"2025-11-10",0.52,13100,{"date":1446,"open":1312,"high":1329,"low":1318,"close":1318,"change":881,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1318},"2025-11-07",-1.02,6200,{"date":1450,"open":1323,"high":837,"low":1158,"close":1312,"change":383,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1312},"2025-11-06",-3.45,13400,{"date":1454,"open":1323,"high":1329,"low":842,"close":837,"change":269,"percent_change":177,"volume":1455,"transactions":9,"vwap":837},"2025-11-05",14400,{"date":1457,"open":836,"high":1329,"low":842,"close":1323,"change":952,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1323},"2025-11-04",-4.31,23000,{"date":1461,"open":1212,"high":1330,"low":836,"close":1324,"change":1007,"percent_change":633,"volume":1462,"transactions":9,"vwap":1324},"2025-11-03",14500,{"date":1464,"open":1330,"high":848,"low":1329,"close":848,"change":326,"percent_change":1465,"volume":1466,"transactions":9,"vwap":848},"2025-10-31",0.47,35900,{"date":1468,"open":1324,"high":848,"low":1212,"close":830,"change":316,"percent_change":1361,"volume":1469,"transactions":9,"vwap":830},"2025-10-30",22300,{"date":1471,"open":1352,"high":830,"low":1472,"close":1212,"change":299,"percent_change":1066,"volume":1473,"transactions":9,"vwap":1212},"2025-10-29",2.07,15600,{"date":1475,"open":848,"high":848,"low":1212,"close":1352,"change":113,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1352},"2025-10-28",-0.47,33400,{"date":1479,"open":848,"high":799,"low":1324,"close":830,"change":237,"percent_change":237,"volume":1480,"transactions":9,"vwap":830},"2025-10-27",17300,{"date":1482,"open":848,"high":829,"low":1472,"close":830,"change":299,"percent_change":1483,"volume":1484,"transactions":9,"vwap":830},"2025-10-24",-1.4,66300,{"date":1486,"open":829,"high":783,"low":1336,"close":1336,"change":1007,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1336},"2025-10-23",-1.83,45900,{"date":1490,"open":1472,"high":798,"low":1472,"close":643,"change":952,"percent_change":1491,"volume":1492,"transactions":9,"vwap":643},"2025-10-22",-3.95,35700,{"date":1494,"open":1307,"high":1303,"low":804,"close":781,"change":793,"percent_change":1495,"volume":961,"transactions":9,"vwap":781},"2025-10-21",0.88,{"date":1497,"open":784,"high":1307,"low":816,"close":784,"change":642,"percent_change":659,"volume":1418,"transactions":9,"vwap":784},"2025-10-20",{"date":1499,"open":1307,"high":1307,"low":1330,"close":1500,"change":299,"percent_change":1501,"volume":1374,"transactions":9,"vwap":1500},"2025-10-17",2.18,-1.36,{"date":1503,"open":783,"high":1307,"low":1472,"close":791,"change":316,"percent_change":1345,"volume":1504,"transactions":9,"vwap":791},"2025-10-16",24600,{"date":1506,"open":1336,"high":799,"low":1330,"close":829,"change":793,"percent_change":1507,"volume":1508,"transactions":9,"vwap":829},"2025-10-15",0.93,12600,{"date":1510,"open":1336,"high":829,"low":1330,"close":1336,"change":108,"percent_change":921,"volume":1511,"transactions":9,"vwap":1336},"2025-10-14",12900,{"date":1513,"open":643,"high":781,"low":1472,"close":1324,"change":383,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1324},"2025-10-13",-3.24,26800,{"date":1517,"open":814,"high":496,"low":816,"close":816,"change":402,"percent_change":1518,"volume":1333,"transactions":9,"vwap":816},"2025-10-10",-7.69,{"date":1520,"open":1303,"high":1521,"low":783,"close":790,"change":356,"percent_change":1522,"volume":1001,"transactions":9,"vwap":790},"2025-10-09",2.41,-3.31,{"date":1524,"open":1303,"high":768,"low":1303,"close":1525,"change":108,"percent_change":589,"volume":1526,"transactions":9,"vwap":1525},"2025-10-08",2.42,19300,{"date":1528,"open":791,"high":809,"low":1500,"close":1233,"change":495,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1233},"2025-10-07",4.42,36400,{"date":1532,"open":783,"high":814,"low":1500,"close":784,"change":881,"percent_change":733,"volume":939,"transactions":9,"vwap":784},"2025-10-06",{"date":1534,"open":791,"high":781,"low":643,"close":781,"change":108,"percent_change":879,"volume":1535,"transactions":9,"vwap":781},"2025-10-03",30400,{"date":1537,"open":1500,"high":792,"low":1336,"close":792,"change":237,"percent_change":237,"volume":1538,"transactions":9,"vwap":792},"2025-10-02",19600,{"date":1540,"open":1336,"high":784,"low":1336,"close":792,"change":237,"percent_change":237,"volume":819,"transactions":9,"vwap":792},"2025-10-01",{"date":1542,"open":792,"high":814,"low":1330,"close":792,"change":113,"percent_change":1543,"volume":1544,"transactions":9,"vwap":792},"2025-09-30",-0.45,23800,{"date":1546,"open":816,"high":804,"low":848,"close":804,"change":1013,"percent_change":728,"volume":1547,"transactions":9,"vwap":804},"2025-09-29",16900,{"date":1549,"open":1550,"high":792,"low":1550,"close":816,"change":642,"percent_change":1060,"volume":1551,"transactions":9,"vwap":816},"2025-09-26",2.05,80900,{"date":1553,"open":843,"high":830,"low":1554,"close":1212,"change":237,"percent_change":237,"volume":1190,"transactions":9,"vwap":1212},"2025-09-25",2.01,{"date":1556,"open":843,"high":1336,"low":1554,"close":1212,"change":113,"percent_change":190,"volume":696,"transactions":9,"vwap":1212},"2025-09-24",{"date":1558,"open":1554,"high":855,"low":1554,"close":1324,"change":269,"percent_change":1559,"volume":1434,"transactions":9,"vwap":1324},"2025-09-23",1.46,{"date":1561,"open":843,"high":643,"low":843,"close":1329,"change":881,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1329},"2025-09-22",-0.96,50900,{"date":1565,"open":1331,"high":1336,"low":1331,"close":1212,"change":672,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1212},"2025-09-19",2.46,122500,{"date":1569,"open":842,"high":1324,"low":842,"close":837,"change":269,"percent_change":177,"volume":1570,"transactions":9,"vwap":837},"2025-09-18",45000,{"date":1572,"open":1352,"high":848,"low":1323,"close":1323,"change":365,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1323},"2025-09-17",-5.21,60800,{"date":1576,"open":1323,"high":1336,"low":1323,"close":1352,"change":108,"percent_change":1228,"volume":1577,"transactions":9,"vwap":1352},"2025-09-16",74600,{"date":1579,"open":1323,"high":1324,"low":1323,"close":1550,"change":269,"percent_change":1580,"volume":725,"transactions":9,"vwap":1550},"2025-09-15",1.49,{"date":1582,"open":855,"high":855,"low":1323,"close":843,"change":113,"percent_change":1583,"volume":1584,"transactions":9,"vwap":843},"2025-09-12",-0.49,54000,{"date":1586,"open":842,"high":1324,"low":1312,"close":837,"change":672,"percent_change":1284,"volume":1342,"transactions":9,"vwap":837},"2025-09-11",{"date":1588,"open":842,"high":792,"low":1378,"close":842,"change":672,"percent_change":1283,"volume":1589,"transactions":9,"vwap":842},"2025-09-10",151800,{"date":1591,"open":1318,"high":842,"low":1368,"close":1378,"change":383,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1378},"2025-09-09",-3.5,74800,{"date":1595,"open":1212,"high":1336,"low":1323,"close":1323,"change":392,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1323},"2025-09-08",-8.68,79500,{"date":1599,"open":643,"high":783,"low":1336,"close":643,"change":383,"percent_change":1600,"volume":1530,"transactions":9,"vwap":643},"2025-09-05",-3.1,{"date":1602,"open":848,"high":1307,"low":1212,"close":784,"change":1013,"percent_change":722,"volume":1603,"transactions":9,"vwap":784},"2025-09-04",150900,{"date":1605,"open":1352,"high":791,"low":1330,"close":643,"change":237,"percent_change":237,"volume":1606,"transactions":9,"vwap":643},"2025-09-03",106500,{"date":1608,"open":1307,"high":1303,"low":830,"close":643,"change":392,"percent_change":1609,"volume":1610,"transactions":9,"vwap":643},"2025-09-02",-7.98,173200,{"date":1612,"open":1303,"high":496,"low":816,"close":854,"change":445,"percent_change":1613,"volume":1614,"transactions":9,"vwap":854},"2025-08-29",5.31,303200,{"date":1616,"open":784,"high":809,"low":1323,"close":784,"change":511,"percent_change":1617,"volume":1618,"transactions":9,"vwap":784},"2025-08-28",-6.22,617600,{"date":1620,"open":887,"high":1228,"low":799,"close":1521,"change":1362,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1521},"2025-08-27",9.55,34720400,{"date":1624,"open":1352,"high":798,"low":1330,"close":799,"change":261,"percent_change":1625,"volume":1234,"transactions":9,"vwap":799},"2025-08-26",-2.65,{"date":1627,"open":1345,"high":808,"low":1345,"close":784,"change":776,"percent_change":1628,"volume":1629,"transactions":9,"vwap":784},"2025-08-25",22.83,232300,{"date":1631,"open":1413,"high":1158,"low":785,"close":1345,"change":245,"percent_change":1625,"volume":1632,"transactions":9,"vwap":1345},"2025-08-22",64800,{"date":1634,"open":1158,"high":1554,"low":27,"close":1413,"change":462,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1413},"2025-08-21",-5.03,247300,{"date":1638,"open":768,"high":913,"low":1378,"close":1331,"change":228,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1331},"2025-08-20",-12.72,975500,{"date":1642,"open":791,"high":1299,"low":791,"close":781,"change":1013,"percent_change":347,"volume":1643,"transactions":9,"vwap":781},"2025-08-19",3382200,{"date":1645,"open":790,"high":808,"low":791,"close":791,"change":413,"percent_change":1646,"volume":1381,"transactions":9,"vwap":791},"2025-08-18",-5.15,{"date":1648,"open":724,"high":822,"low":798,"close":774,"change":383,"percent_change":678,"volume":1326,"transactions":9,"vwap":774},"2025-08-15",{"date":1650,"open":790,"high":809,"low":790,"close":809,"change":299,"percent_change":1651,"volume":1652,"transactions":9,"vwap":809},"2025-08-14",-1.23,1300,{"date":1654,"open":853,"high":754,"low":782,"close":1299,"change":1249,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1299},"2025-08-13",7.52,62300,{"date":1658,"open":854,"high":809,"low":789,"close":784,"change":383,"percent_change":414,"volume":1659,"transactions":9,"vwap":784},"2025-08-12",2800,{"date":1661,"open":1307,"high":768,"low":1336,"close":774,"change":269,"percent_change":1055,"volume":1662,"transactions":9,"vwap":774},"2025-08-11",54500,{"date":1664,"open":496,"high":496,"low":799,"close":814,"change":269,"percent_change":1665,"volume":1666,"transactions":9,"vwap":814},"2025-08-08",1.32,11900,{"date":1668,"open":1525,"high":1525,"low":1352,"close":1307,"change":269,"percent_change":83,"volume":1669,"transactions":9,"vwap":1307},"2025-08-07",9500,{"date":1671,"open":1336,"high":1303,"low":1352,"close":783,"change":237,"percent_change":237,"volume":1402,"transactions":9,"vwap":783},"2025-08-06",{"date":1673,"open":774,"high":774,"low":848,"close":783,"change":968,"percent_change":1674,"volume":1675,"transactions":9,"vwap":783},"2025-08-05",-6.67,2300,{"date":1677,"open":804,"high":809,"low":829,"close":809,"change":707,"percent_change":1678,"volume":922,"transactions":9,"vwap":809},"2025-08-04",14.29,{"date":1680,"open":643,"high":643,"low":1323,"close":1330,"change":392,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1330},"2025-08-01",-8.3,4900,{"date":1684,"open":1500,"high":798,"low":1500,"close":798,"change":108,"percent_change":761,"volume":1685,"transactions":9,"vwap":798},"2025-07-31",7100,{"date":1687,"open":799,"high":1303,"low":829,"close":804,"change":881,"percent_change":1688,"volume":1689,"transactions":9,"vwap":804},"2025-07-30",-0.89,1800,{"date":1691,"open":804,"high":808,"low":799,"close":789,"change":881,"percent_change":733,"volume":1692,"transactions":9,"vwap":789},"2025-07-29",15800,{"date":1694,"open":1307,"high":768,"low":792,"close":1307,"change":245,"percent_change":1695,"volume":1455,"transactions":9,"vwap":1307},"2025-07-28",-2.16,{"date":1697,"open":1299,"high":1299,"low":829,"close":1303,"change":21,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1303},"2025-07-25",-5.69,20300,{"date":1701,"open":879,"high":325,"low":1379,"close":1566,"change":952,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1566},"2025-07-24",-3.53,184100,{"date":1705,"open":643,"high":1283,"low":643,"close":913,"change":888,"percent_change":1706,"volume":1707,"transactions":9,"vwap":913},"2025-07-23",16.44,58100,{"date":1709,"open":784,"high":496,"low":1352,"close":643,"change":113,"percent_change":1543,"volume":1710,"transactions":9,"vwap":643},"2025-07-22",19700,{"date":1712,"open":799,"high":781,"low":1352,"close":799,"change":1007,"percent_change":1713,"volume":998,"transactions":9,"vwap":799},"2025-07-21",-1.79,{"date":1715,"open":855,"high":1313,"low":855,"close":783,"change":672,"percent_change":781,"volume":1692,"transactions":9,"vwap":783},"2025-07-18",{"date":1717,"open":792,"high":853,"low":830,"close":643,"change":261,"percent_change":1718,"volume":1719,"transactions":9,"vwap":643},"2025-07-17",-2.67,17800,{"date":1721,"open":1330,"high":853,"low":837,"close":789,"change":316,"percent_change":1722,"volume":889,"transactions":9,"vwap":789},"2025-07-16",1.81,{"date":1724,"open":848,"high":789,"low":848,"close":791,"change":269,"percent_change":1725,"volume":1682,"transactions":9,"vwap":791},"2025-07-15",1.38,{"date":1727,"open":789,"high":1307,"low":1330,"close":1500,"change":462,"percent_change":1728,"volume":1038,"transactions":9,"vwap":1500},"2025-07-14",-4.39,{"date":1730,"open":829,"high":1303,"low":829,"close":781,"change":817,"percent_change":1731,"volume":1732,"transactions":9,"vwap":781},"2025-07-11",6.05,2100,{"date":1734,"open":1421,"high":799,"low":1421,"close":1336,"change":713,"percent_change":1735,"volume":1067,"transactions":9,"vwap":1336},"2025-07-10",7.5,{"date":1737,"open":1421,"high":848,"low":1421,"close":1323,"change":113,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1323},"2025-07-09",-0.5,3200,{"date":1741,"open":1324,"high":848,"low":1378,"close":1554,"change":793,"percent_change":103,"volume":1742,"transactions":9,"vwap":1554},"2025-07-08",4400,{"date":1744,"open":837,"high":1330,"low":1421,"close":1331,"change":299,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1331},"2025-07-07",-1.49,9200,{"date":1748,"open":1378,"high":1472,"low":1378,"close":843,"change":964,"percent_change":1749,"volume":1418,"transactions":9,"vwap":843},"2025-07-03",7.45,{"date":1751,"open":1318,"high":1158,"low":1368,"close":1368,"change":423,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1368},"2025-07-02",-8.29,1500,{"date":1755,"open":1550,"high":1550,"low":1318,"close":1550,"change":672,"percent_change":1756,"volume":1473,"transactions":9,"vwap":1550},"2025-07-01",2.5,{"date":1758,"open":843,"high":1330,"low":1193,"close":1323,"change":245,"percent_change":1759,"volume":1544,"transactions":9,"vwap":1323},"2025-06-30",-2.44,{"date":1761,"open":1318,"high":1550,"low":1378,"close":1550,"change":348,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1550},"2025-06-27",5.67,17200,{"date":1765,"open":1722,"high":1158,"low":1722,"close":1318,"change":348,"percent_change":1766,"volume":1116,"transactions":9,"vwap":1318},"2025-06-26",6.01,{"date":1768,"open":1722,"high":1386,"low":1722,"close":1377,"change":1007,"percent_change":1769,"volume":1746,"transactions":9,"vwap":1377},"2025-06-25",-2.14,{"date":1771,"open":1722,"high":1386,"low":785,"close":1386,"change":113,"percent_change":1772,"volume":1511,"transactions":9,"vwap":1386},"2025-06-24",-0.53,{"date":1774,"open":1377,"high":1379,"low":785,"close":1368,"change":1013,"percent_change":689,"volume":943,"transactions":9,"vwap":1368},"2025-06-23",{"date":1776,"open":1413,"high":1318,"low":1722,"close":1722,"change":356,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1722},"2025-06-20",-4.23,12500,{"date":1780,"open":1345,"high":1379,"low":1392,"close":1413,"change":316,"percent_change":816,"volume":1781,"transactions":9,"vwap":1413},"2025-06-18",4000,{"date":1783,"open":1193,"high":1379,"low":785,"close":1193,"change":672,"percent_change":880,"volume":998,"transactions":9,"vwap":1193},"2025-06-17",{"date":1785,"open":785,"high":785,"low":1397,"close":785,"change":237,"percent_change":237,"volume":1135,"transactions":9,"vwap":785},"2025-06-16",{"date":1787,"open":1345,"high":1386,"low":785,"close":785,"change":356,"percent_change":932,"volume":1788,"transactions":9,"vwap":785},"2025-06-13",10200,{"date":1790,"open":1379,"high":1379,"low":785,"close":1368,"change":793,"percent_change":1791,"volume":786,"transactions":9,"vwap":1368},"2025-06-12",1.08,{"date":1793,"open":785,"high":1413,"low":785,"close":1412,"change":269,"percent_change":1794,"volume":1406,"transactions":9,"vwap":1412},"2025-06-11",1.64,{"date":1796,"open":1368,"high":1368,"low":785,"close":1377,"change":383,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1377},"2025-06-10",-3.68,51300,{"date":1800,"open":1386,"high":1378,"low":1193,"close":1379,"change":1007,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1379},"2025-06-09",-2.06,14300,{"date":1804,"open":785,"high":843,"low":1805,"close":1318,"change":1007,"percent_change":1806,"volume":1398,"transactions":9,"vwap":1318},"2025-06-06",1.75,-2.02,{"date":1808,"open":1412,"high":842,"low":1412,"close":842,"change":495,"percent_change":1809,"volume":1810,"transactions":9,"vwap":842},"2025-06-05",5.32,4600,{"date":1812,"open":1367,"high":1323,"low":1368,"close":1368,"change":881,"percent_change":1199,"volume":889,"transactions":9,"vwap":1368},"2025-06-04",{"date":1814,"open":785,"high":1361,"low":785,"close":1379,"change":495,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1379},"2025-06-03",5.56,26700,{"date":1818,"open":1384,"high":1722,"low":1805,"close":785,"change":237,"percent_change":237,"volume":1819,"transactions":9,"vwap":785},"2025-06-02",9300,{"date":1821,"open":1385,"high":1193,"low":1385,"close":785,"change":237,"percent_change":237,"volume":1480,"transactions":9,"vwap":785},"2025-05-30",{"date":1823,"open":27,"high":1392,"low":1824,"close":785,"change":672,"percent_change":767,"volume":1825,"transactions":9,"vwap":785},"2025-05-29",1.69,4800,{"date":1827,"open":1828,"high":1805,"low":1829,"close":1805,"change":642,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1805},"2025-05-28",1.67,1.62,4.79,30800,{"date":1833,"open":1834,"high":1384,"low":1834,"close":1828,"change":348,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1828},"2025-05-27",1.54,7.05,12300,{"date":1838,"open":1839,"high":1824,"low":1840,"close":1841,"change":413,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-05-23",1.65,1.53,1.56,-7.14,41400,{"date":1845,"open":1158,"high":1158,"low":177,"close":1846,"change":1105,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-05-22",1.68,-15.58,119300,{"date":1850,"open":1330,"high":830,"low":842,"close":1331,"change":968,"percent_change":1082,"volume":1851,"transactions":9,"vwap":1331},"2025-05-21",15000,{"date":1853,"open":855,"high":1336,"low":1550,"close":1336,"change":269,"percent_change":1854,"volume":1292,"transactions":9,"vwap":1336},"2025-05-20",1.42,{"date":1856,"open":1525,"high":1525,"low":1352,"close":830,"change":824,"percent_change":1857,"volume":1292,"transactions":9,"vwap":830},"2025-05-19",-11.67,{"date":1859,"open":1233,"high":761,"low":799,"close":809,"change":881,"percent_change":1860,"volume":1861,"transactions":9,"vwap":809},"2025-05-16",-0.83,48000,{"date":1863,"open":853,"high":1756,"low":853,"close":1525,"change":1013,"percent_change":16,"volume":1864,"transactions":9,"vwap":1525},"2025-05-15",18500,{"date":1866,"open":913,"high":561,"low":853,"close":853,"change":261,"percent_change":1867,"volume":1868,"transactions":9,"vwap":853},"2025-05-14",-2.49,9000,{"date":1870,"open":589,"high":908,"low":1233,"close":1521,"change":113,"percent_change":1871,"volume":1418,"transactions":9,"vwap":1521},"2025-05-13",-0.41,{"date":1873,"open":853,"high":775,"low":790,"close":1525,"change":642,"percent_change":546,"volume":1874,"transactions":9,"vwap":1525},"2025-05-12",87500,{"date":1876,"open":1233,"high":768,"low":782,"close":790,"change":356,"percent_change":1522,"volume":1877,"transactions":9,"vwap":790},"2025-05-09",5600,{"date":1879,"open":1525,"high":1295,"low":789,"close":1525,"change":348,"percent_change":1074,"volume":1129,"transactions":9,"vwap":1525},"2025-05-08",{"date":1881,"open":790,"high":823,"low":791,"close":782,"change":237,"percent_change":237,"volume":1882,"transactions":9,"vwap":782},"2025-05-07",21500,{"date":1884,"open":643,"high":1756,"low":643,"close":782,"change":560,"percent_change":212,"volume":1508,"transactions":9,"vwap":782},"2025-05-06",{"date":1886,"open":1566,"high":879,"low":1336,"close":792,"change":374,"percent_change":1887,"volume":1888,"transactions":9,"vwap":792},"2025-05-05",-8.64,64100,{"date":1890,"open":496,"high":768,"low":1313,"close":1299,"change":113,"percent_change":1871,"volume":1891,"transactions":9,"vwap":1299},"2025-05-02",3800,{"date":1893,"open":790,"high":1566,"low":804,"close":496,"change":299,"percent_change":1894,"volume":991,"transactions":9,"vwap":496},"2025-05-01",-1.21,{"date":1896,"open":754,"high":754,"low":1303,"close":724,"change":392,"percent_change":1842,"volume":1659,"transactions":9,"vwap":724},"2025-04-30",{"date":1898,"open":1283,"high":766,"low":768,"close":766,"change":108,"percent_change":782,"volume":943,"transactions":9,"vwap":766},"2025-04-29",{"date":1900,"open":913,"high":754,"low":1284,"close":754,"change":261,"percent_change":1901,"volume":1147,"transactions":9,"vwap":754},"2025-04-28",-2.26,{"date":1903,"open":496,"high":766,"low":792,"close":766,"change":237,"percent_change":237,"volume":1904,"transactions":9,"vwap":766},"2025-04-25",15500,{"date":1906,"open":815,"high":766,"low":1521,"close":766,"change":1258,"percent_change":1907,"volume":1908,"transactions":9,"vwap":766},"2025-04-24",9.02,19400,{"date":1910,"open":814,"high":496,"low":789,"close":496,"change":1223,"percent_change":1911,"volume":1912,"transactions":9,"vwap":496},"2025-04-23",12.44,31400,{"date":181,"open":829,"high":829,"low":829,"close":829,"change":237,"percent_change":237,"volume":1914,"transactions":9,"vwap":829},800]