[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HHS":3,"homepage-market-summary":29,"stock-historical-HHS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HHS","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},"Harte-Hanks, Inc. Common Stock","Nasdaq",null,"SERVICES-DIRECT MAIL ADVERTISING SERVICES","Harte-Hanks Inc is a customer experience company. The company operates three business segments: Revenue Solutions; Customer Care; and Fulfillment & Logistics Services. It derives maximum revenue from Fulfillment & Logistics Services segment. The Fulfillment & Logistics Services segment includes printing, lettershop, advanced mail optimization (including commingling services), logistics and transportation optimization, monitoring and tracking, to support traditional and specialized mailings. The company has a geographic presence in the United States and Other countries. The majority of the revenue is earned from the United States.","2,069","Chelmsford, MA",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.56,4.54,4.53,0.02,0.44,17252.413656,503,4.5264,4.67,2,69548.96237303226,95.9,8280,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},5.39,52354,19109042.668512,-2.15,"2025-04-17",[181,182,191,201,211,220,228,235,243,249,254,259,266,275,285,294,304,313,320,328,336,343,353,361,369,378,386,393,403,413,422,433,441,450,459,467,478,486,493,503,511,521,531,538,545,553,560,569,576,583,592,600,608,612,616,620,625,630,635,638,643,648,652,659,662,669,676,682,686,690,693,695,699,701,703,707,710,713,716,719,725,729,731,736,740,745,749,753,758,762,766,770,776,781,785,790,793,795,800,804,810,817,821,825,829,833,835,837,840,845,848,852,856,860,864,868,872,877,882,889,892,894,897,901,904,907,911,914,918,921,926,929,933,936,940,942,945,949,951,953,958,961,964,968,971,973,976,979,982,987,989,991,994,997,1001,1004,1006,1008,1012,1015,1020,1023,1027,1031,1037,1041,1043,1047,1054,1058,1063,1067,1073,1076,1081,1084,1087,1092,1094,1097,1101,1105,1110,1113,1117,1121,1124,1127,1132,1137,1142,1147,1150,1153,1156,1162,1165,1170,1175,1179,1185,1189,1194,1197,1200,1203,1209,1214,1220,1227,1233,1237,1241,1246,1250,1252,1254,1256,1260,1264,1267,1270,1273,1275,1278,1282,1287,1291,1295,1299,1304,1308,1315,1319,1323,1329,1337,1341,1343,1347,1350,1356,1361,1366,1369,1372,1375,1377,1382,1385,1389,1393,1398,1400,1403,1407,1410,1414,1418,1421,1425,1427,1430,1435,1439,1442,1444,1448,1453,1456,1460,1464,1467,1470,1472,1476,1478,1482,1486,1489,1493,1497,1500,1502,1504,1506,1508,1511,1514,1517,1519,1522,1524,1526,1528,1530,1534,1538,1540,1543,1546,1550,1554,1556,1558,1560,1564,1570,1572,1575,1579,1583,1585,1589,1595,1599,1606,1610,1614,1618,1621,1626,1630,1633,1636,1639,1644,1648,1652,1658,1661,1665,1669,1673,1676,1680,1682,1685,1689,1693,1697,1700,1704,1707,1711,1714,1717,1719,1721,1725,1728,1731,1736,1739,1744,1747,1752,1756,1762,1766,1771,1775,1779,1783,1786],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":111,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.5604,4.5605,4.51,-0.22,48800.0347,275,4.5471,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.605,4.505,4.55,-0.08,-1.73,80888.4937,506,4.5391,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.61,4.63,4.57,0.03,0.65,20223.1857,202,4.601,{"date":212,"open":213,"high":214,"low":215,"close":213,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",4.6,4.62,4.58,0,16931.836785,162,4.6039,{"date":221,"open":24,"high":24,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",4.59,-0.045,-0.97,46300.5957,313,4.6286,{"date":229,"open":204,"high":24,"low":203,"close":230,"change":231,"percent_change":141,"volume":232,"transactions":233,"vwap":234},"2026-09-24",4.645,0.015,18370.4937,196,4.6288,{"date":236,"open":222,"high":237,"low":222,"close":204,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",4.64,0.01,0.22,53850.320218,405,4.6279,{"date":244,"open":245,"high":95,"low":222,"close":214,"change":216,"percent_change":216,"volume":246,"transactions":247,"vwap":248},"2026-09-22",4.635,24157.4937,418,4.6146,{"date":250,"open":215,"high":24,"low":205,"close":214,"change":206,"percent_change":207,"volume":251,"transactions":252,"vwap":253},"2026-09-21",80126.040115,509,4.6121,{"date":255,"open":95,"high":95,"low":215,"close":222,"change":256,"percent_change":72,"volume":257,"transactions":258,"vwap":248},"2026-09-18",-0.05,30679.468643,323,{"date":260,"open":215,"high":237,"low":16,"close":237,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",0.07,1.53,78183.2917,457,4.5919,{"date":267,"open":268,"high":95,"low":269,"close":205,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",4.52,4.5,0.11,2.47,331659.105138,1250,4.5914,{"date":276,"open":277,"high":17,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",4.3,4.29,4.46,0.16,3.72,364724.309907,1893,4.397,{"date":286,"open":287,"high":287,"low":288,"close":277,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",4.385,4.24,0.1,2.38,345364.451676,1303,4.3039,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":196,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",4.25,4.26,4.19,4.2,-1.87,83520.4937,683,4.2263,{"date":305,"open":306,"high":307,"low":299,"close":308,"change":106,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",4.21,4.305,4.28,1.42,50684.092825,471,4.2657,{"date":314,"open":298,"high":296,"low":315,"close":316,"change":216,"percent_change":216,"volume":317,"transactions":318,"vwap":319},"2026-09-09",4.14,4.22,69926.4937,534,4.2123,{"date":321,"open":296,"high":322,"low":323,"close":316,"change":256,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",4.2899,4.18,-1.17,100358.718509,716,4.2384,{"date":329,"open":330,"high":308,"low":330,"close":331,"change":106,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",4.17,4.27,1.43,49785.380737,745,4.2352,{"date":337,"open":288,"high":297,"low":299,"close":306,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",-0.03,-0.71,48664.179364,903,4.2255,{"date":344,"open":345,"high":346,"low":347,"close":288,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",4.23,4.285,4.16,-0.04,-0.93,79077.4937,684,4.2292,{"date":354,"open":296,"high":355,"low":356,"close":308,"change":338,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",4.31,4.175,-0.7,85098.4997,1292,4.229,{"date":362,"open":363,"high":364,"low":345,"close":355,"change":338,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",4.36,4.4,-0.69,106403.440605,1026,4.2716,{"date":370,"open":371,"high":372,"low":299,"close":373,"change":238,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",4.32,4.39,4.34,0.23,42546.473995,520,4.3247,{"date":379,"open":331,"high":363,"low":380,"close":381,"change":261,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",4.1657,4.33,1.64,141852.216399,623,4.3022,{"date":387,"open":388,"high":297,"low":389,"close":297,"change":280,"percent_change":390,"volume":391,"transactions":252,"vwap":392},"2026-08-26",4.12,4.0301,3.9,42867.079387,4.1443,{"date":394,"open":395,"high":315,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",4,3.9405,4.1,0.13,3.27,137524.67413,844,4.0223,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",3.68,4.03,3.97,0.29,7.88,238531.903328,1197,3.8681,{"date":414,"open":415,"high":416,"low":417,"close":405,"change":261,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",3.62,4.07,3.4,1.94,1143682.407538,3102,3.5241,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",3.76,4.0039,3.41,3.61,-0.17,-4.5,221822.611851,1905,3.6278,{"date":434,"open":347,"high":347,"low":424,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",3.78,-0.21,-5.26,223471.519498,1740,3.8901,{"date":442,"open":323,"high":323,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",3.85,3.99,-0.19,-4.55,390399.479597,1130,4.0426,{"date":451,"open":308,"high":452,"low":453,"close":323,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",4.3299,4.09,-0.11,-2.56,325614.848037,2981,4.1633,{"date":460,"open":345,"high":269,"low":461,"close":278,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",4.08,1.48,52.67,4624110.655378,45285,4.4487,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-13",2.74,2.9799,2.71,2.81,0.3,11.95,85229.286862,1314,2.8374,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":19,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",2.58,2.51,0.8,927.9074,67,2.5159,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":111,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",2.49,-0.4,6344.5034,150,2.6123,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":239,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",2.33,2.5899,2.14,2.5,9.65,11845.062308,427,2.3645,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":19,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",2.265,2.28,0.88,1001.5034,28,2.268,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-05",2.1998,2.26,2.17,0.12,5.61,9116.968193,92,2.1821,{"date":522,"open":523,"high":524,"low":525,"close":497,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",2.08,2.62,2.01,0.14,7,28854.57703,398,2.2525,{"date":532,"open":533,"high":533,"low":25,"close":25,"change":445,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",2.3394,-8.68,25150.6066,284,2.1337,{"date":539,"open":497,"high":540,"low":497,"close":541,"change":196,"percent_change":542,"volume":543,"transactions":484,"vwap":544},"2026-07-31",2.31,2.19,-3.52,3132.055,2.2872,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",2.27,0.065,2.95,930.055,47,2.2803,{"date":554,"open":515,"high":555,"low":515,"close":555,"change":556,"percent_change":374,"volume":557,"transactions":558,"vwap":559},"2026-07-29",2.205,0.005,8624.055,172,2.1913,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":436,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",2.36,2.42,2.2,-8.71,9040.476,1279,2.3411,{"date":570,"open":540,"high":571,"low":540,"close":571,"change":19,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",2.41,0.84,1360.997854,46,2.3764,{"date":577,"open":290,"high":481,"low":290,"close":578,"change":261,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",2.39,3.02,2029.520227,182,2.4361,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",2.43,2.32,-0.13,-5.31,2212.055,81,2.4066,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",2.45,0.04,1.66,351.855,120,2.4783,{"date":601,"open":602,"high":603,"low":571,"close":571,"change":338,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",2.59,2.6,-1.23,5986.987222,140,2.5121,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":216,"percent_change":216,"volume":611,"transactions":9,"vwap":610},"2026-07-17",2.44,96,{"date":613,"open":585,"high":610,"low":585,"close":610,"change":238,"percent_change":614,"volume":615,"transactions":9,"vwap":610},"2026-07-16",0.41,1700,{"date":617,"open":585,"high":585,"low":585,"close":585,"change":595,"percent_change":618,"volume":619,"transactions":9,"vwap":585},"2026-07-15",1.67,600,{"date":621,"open":585,"high":622,"low":586,"close":578,"change":338,"percent_change":623,"volume":624,"transactions":9,"vwap":578},"2026-07-14",2.56,-1.24,7400,{"date":626,"open":563,"high":563,"low":563,"close":563,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":563},"2026-07-13",-0.07,-2.81,1300,{"date":631,"open":586,"high":488,"low":586,"close":488,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":488},"2026-07-10",0.17,7.33,3700,{"date":636,"open":540,"high":586,"low":540,"close":586,"change":595,"percent_change":637,"volume":629,"transactions":9,"vwap":586},"2026-07-09",1.75,{"date":639,"open":640,"high":640,"low":506,"close":506,"change":338,"percent_change":641,"volume":642,"transactions":9,"vwap":506},"2026-07-08",2.4,-1.3,2200,{"date":644,"open":540,"high":586,"low":645,"close":540,"change":261,"percent_change":646,"volume":647,"transactions":9,"vwap":540},"2026-07-07",2.24,3.12,6800,{"date":649,"open":645,"high":506,"low":645,"close":645,"change":111,"percent_change":650,"volume":651,"transactions":9,"vwap":645},"2026-07-06",-0.44,1600,{"date":653,"open":640,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-02",2.53,2.25,-0.02,-0.88,8700,{"date":660,"open":547,"high":547,"low":547,"close":547,"change":270,"percent_change":661,"volume":173,"transactions":9,"vwap":547},"2026-07-01",5.09,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-30",2.29,2.16,-0.06,-2.7,3800,{"date":670,"open":562,"high":562,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-29",2.11,2.22,0.15,7.25,11100,{"date":677,"open":563,"high":563,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-26",2.07,-0.33,-13.75,13500,{"date":683,"open":640,"high":640,"low":640,"close":640,"change":111,"percent_change":684,"volume":685,"transactions":9,"vwap":640},"2026-06-25",-0.41,500,{"date":687,"open":571,"high":688,"low":571,"close":571,"change":238,"percent_change":689,"volume":651,"transactions":9,"vwap":571},"2026-06-24",2.46,0.42,{"date":691,"open":610,"high":610,"low":640,"close":640,"change":111,"percent_change":684,"volume":692,"transactions":9,"vwap":640},"2026-06-23",1100,{"date":694,"open":640,"high":571,"low":640,"close":571,"change":238,"percent_change":689,"volume":651,"transactions":9,"vwap":571},"2026-06-22",{"date":696,"open":688,"high":688,"low":640,"close":640,"change":454,"percent_change":697,"volume":698,"transactions":9,"vwap":640},"2026-06-18",-4.38,6900,{"date":700,"open":594,"high":481,"low":594,"close":481,"change":106,"percent_change":594,"volume":615,"transactions":9,"vwap":481},"2026-06-17",{"date":702,"open":594,"high":594,"low":594,"close":594,"change":216,"percent_change":216,"volume":216,"transactions":9,"vwap":594},"2026-06-16",{"date":704,"open":688,"high":488,"low":594,"close":594,"change":196,"percent_change":705,"volume":706,"transactions":9,"vwap":594},"2026-06-15",-3.16,1900,{"date":708,"open":654,"high":654,"low":654,"close":654,"change":261,"percent_change":709,"volume":619,"transactions":9,"vwap":654},"2026-06-12",2.85,{"date":711,"open":688,"high":688,"low":688,"close":688,"change":216,"percent_change":216,"volume":712,"transactions":9,"vwap":688},"2026-06-11",78,{"date":714,"open":688,"high":688,"low":688,"close":688,"change":348,"percent_change":715,"volume":619,"transactions":9,"vwap":688},"2026-06-10",-1.6,{"date":717,"open":498,"high":498,"low":498,"close":498,"change":256,"percent_change":718,"volume":619,"transactions":9,"vwap":498},"2026-06-09",-1.96,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":238,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-08",2.54,2.55,0.39,4200,{"date":726,"open":721,"high":721,"low":721,"close":721,"change":206,"percent_change":727,"volume":728,"transactions":9,"vwap":721},"2026-06-05",1.2,400,{"date":730,"open":481,"high":481,"low":481,"close":481,"change":216,"percent_change":216,"volume":216,"transactions":9,"vwap":481},"2026-06-04",{"date":732,"open":481,"high":721,"low":481,"close":481,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":481},"2026-06-03",-0.09,-3.46,1400,{"date":737,"open":481,"high":603,"low":481,"close":603,"change":656,"percent_change":738,"volume":739,"transactions":9,"vwap":603},"2026-06-02",-0.76,1800,{"date":741,"open":498,"high":742,"low":498,"close":524,"change":516,"percent_change":743,"volume":744,"transactions":9,"vwap":524},"2026-06-01",2.65,4.8,21700,{"date":746,"open":622,"high":603,"low":498,"close":498,"change":196,"percent_change":747,"volume":748,"transactions":9,"vwap":498},"2026-05-29",-3.1,7200,{"date":750,"open":603,"high":751,"low":480,"close":480,"change":666,"percent_change":752,"volume":735,"transactions":9,"vwap":480},"2026-05-28",2.61,-2.27,{"date":754,"open":755,"high":755,"low":756,"close":755,"change":106,"percent_change":495,"volume":757,"transactions":9,"vwap":755},"2026-05-27",2.64,2.63,7000,{"date":759,"open":524,"high":760,"low":480,"close":480,"change":348,"percent_change":761,"volume":615,"transactions":9,"vwap":480},"2026-05-26",2.69,-1.53,{"date":763,"open":764,"high":524,"low":764,"close":524,"change":19,"percent_change":765,"volume":629,"transactions":9,"vwap":524},"2026-05-22",2.57,0.77,{"date":767,"open":480,"high":524,"low":480,"close":603,"change":256,"percent_change":768,"volume":769,"transactions":9,"vwap":603},"2026-05-21",-1.89,6100,{"date":771,"open":622,"high":772,"low":722,"close":742,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":742},"2026-05-20",2.7,0.05,1.92,5000,{"date":777,"open":772,"high":772,"low":602,"close":603,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":603},"2026-05-19",-0.2,-7.14,9700,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":216,"percent_change":216,"volume":173,"transactions":9,"vwap":784},"2026-05-18",2.79,2.8,{"date":786,"open":787,"high":784,"low":787,"close":784,"change":111,"percent_change":788,"volume":789,"transactions":9,"vwap":784},"2026-05-15",2.77,-0.36,1500,{"date":791,"open":787,"high":792,"low":787,"close":472,"change":216,"percent_change":216,"volume":647,"transactions":9,"vwap":472},"2026-05-14",2.83,{"date":794,"open":472,"high":472,"low":472,"close":472,"change":656,"percent_change":339,"volume":728,"transactions":9,"vwap":472},"2026-05-13",{"date":796,"open":797,"high":792,"low":797,"close":792,"change":19,"percent_change":798,"volume":799,"transactions":9,"vwap":792},"2026-05-12",2.76,0.71,700,{"date":801,"open":709,"high":709,"low":472,"close":472,"change":111,"percent_change":802,"volume":803,"transactions":9,"vwap":472},"2026-05-11",-0.35,2800,{"date":805,"open":806,"high":792,"low":469,"close":807,"change":595,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-08",2.75,2.82,1.44,13200,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":666,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-07",2.89,2.92,2.78,-2.11,9100,{"date":818,"open":784,"high":819,"low":784,"close":820,"change":261,"percent_change":654,"volume":724,"transactions":9,"vwap":820},"2026-05-06",2.9,2.84,{"date":822,"open":806,"high":807,"low":806,"close":787,"change":656,"percent_change":823,"volume":824,"transactions":9,"vwap":787},"2026-05-05",-0.72,2100,{"date":826,"open":812,"high":812,"low":806,"close":783,"change":773,"percent_change":827,"volume":828,"transactions":9,"vwap":783},"2026-05-04",1.82,2900,{"date":830,"open":807,"high":807,"low":831,"close":469,"change":338,"percent_change":72,"volume":832,"transactions":9,"vwap":469},"2026-05-01",2.73,3100,{"date":834,"open":784,"high":784,"low":787,"close":787,"change":19,"percent_change":37,"volume":789,"transactions":9,"vwap":787},"2026-04-30",{"date":836,"open":806,"high":806,"low":806,"close":806,"change":216,"percent_change":216,"volume":216,"transactions":9,"vwap":806},"2026-04-29",{"date":838,"open":709,"high":839,"low":806,"close":806,"change":656,"percent_change":823,"volume":739,"transactions":9,"vwap":806},"2026-04-28",2.99,{"date":841,"open":806,"high":842,"low":806,"close":787,"change":238,"percent_change":843,"volume":844,"transactions":9,"vwap":787},"2026-04-27",2.88,0.36,3500,{"date":846,"open":797,"high":797,"low":797,"close":797,"change":595,"percent_change":847,"volume":685,"transactions":9,"vwap":797},"2026-04-24",1.47,{"date":849,"open":806,"high":820,"low":850,"close":850,"change":196,"percent_change":851,"volume":844,"transactions":9,"vwap":850},"2026-04-23",2.72,-2.86,{"date":853,"open":471,"high":784,"low":772,"close":784,"change":206,"percent_change":854,"volume":855,"transactions":9,"vwap":784},"2026-04-22",1.08,8300,{"date":857,"open":831,"high":787,"low":831,"close":787,"change":256,"percent_change":858,"volume":859,"transactions":9,"vwap":787},"2026-04-21",-1.77,2700,{"date":861,"open":820,"high":709,"low":784,"close":807,"change":627,"percent_change":862,"volume":863,"transactions":9,"vwap":807},"2026-04-20",-2.42,2500,{"date":865,"open":792,"high":812,"low":772,"close":812,"change":19,"percent_change":866,"volume":867,"transactions":9,"vwap":812},"2026-04-17",0.7,18100,{"date":869,"open":820,"high":870,"low":772,"close":870,"change":270,"percent_change":444,"volume":871,"transactions":9,"vwap":870},"2026-04-16",2.87,8000,{"date":873,"open":772,"high":709,"low":603,"close":797,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":797},"2026-04-15",-0.14,-4.83,28900,{"date":878,"open":879,"high":880,"low":722,"close":819,"change":261,"percent_change":271,"volume":881,"transactions":9,"vwap":819},"2026-04-14",3.24,3.25,111300,{"date":883,"open":290,"high":884,"low":885,"close":792,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":792},"2026-04-13",3.1,2.35,0.47,19.92,174600,{"date":890,"open":562,"high":562,"low":562,"close":562,"change":666,"percent_change":891,"volume":728,"transactions":9,"vwap":562},"2026-04-10",-2.48,{"date":893,"open":563,"high":563,"low":563,"close":563,"change":238,"percent_change":614,"volume":642,"transactions":9,"vwap":563},"2026-04-09",{"date":895,"open":488,"high":498,"low":586,"close":571,"change":733,"percent_change":896,"volume":844,"transactions":9,"vwap":571},"2026-04-08",-3.6,{"date":898,"open":495,"high":498,"low":495,"close":498,"change":773,"percent_change":899,"volume":900,"transactions":9,"vwap":498},"2026-04-07",2.04,2300,{"date":902,"open":610,"high":594,"low":610,"close":594,"change":256,"percent_change":903,"volume":799,"transactions":9,"vwap":594},"2026-04-06",-2,{"date":905,"open":498,"high":498,"low":498,"close":498,"change":216,"percent_change":216,"volume":906,"transactions":9,"vwap":498},"2026-04-02",300,{"date":908,"open":909,"high":498,"low":909,"close":498,"change":374,"percent_change":910,"volume":799,"transactions":9,"vwap":498},"2026-04-01",2.37,10.13,{"date":912,"open":540,"high":885,"low":547,"close":547,"change":348,"percent_change":197,"volume":913,"transactions":9,"vwap":547},"2026-03-31",22800,{"date":915,"open":672,"high":540,"low":672,"close":540,"change":666,"percent_change":916,"volume":917,"transactions":9,"vwap":540},"2026-03-30",-2.53,900,{"date":919,"open":920,"high":909,"low":920,"close":909,"change":216,"percent_change":216,"volume":728,"transactions":9,"vwap":909},"2026-03-27",2.23,{"date":922,"open":640,"high":640,"low":923,"close":909,"change":196,"percent_change":924,"volume":925,"transactions":9,"vwap":909},"2026-03-26",2.34,-3.27,2000,{"date":927,"open":594,"high":594,"low":594,"close":594,"change":216,"percent_change":216,"volume":928,"transactions":9,"vwap":594},"2026-03-25",66,{"date":930,"open":622,"high":622,"low":540,"close":594,"change":931,"percent_change":932,"volume":698,"transactions":9,"vwap":594},"2026-03-24",-0.12,-4.67,{"date":934,"open":764,"high":764,"low":764,"close":764,"change":111,"percent_change":935,"volume":619,"transactions":9,"vwap":764},"2026-03-23",-0.39,{"date":937,"open":603,"high":603,"low":571,"close":480,"change":627,"percent_change":938,"volume":939,"transactions":9,"vwap":480},"2026-03-20",-2.64,27500,{"date":941,"open":742,"high":742,"low":742,"close":742,"change":216,"percent_change":216,"volume":824,"transactions":9,"vwap":742},"2026-03-19",{"date":943,"open":742,"high":742,"low":742,"close":742,"change":656,"percent_change":944,"volume":863,"transactions":9,"vwap":742},"2026-03-18",-0.75,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":454,"percent_change":948,"volume":799,"transactions":9,"vwap":947},"2026-03-17",2.67,-3.96,{"date":950,"open":814,"high":814,"low":814,"close":814,"change":216,"percent_change":216,"volume":173,"transactions":9,"vwap":814},"2026-03-16",{"date":952,"open":787,"high":814,"low":742,"close":814,"change":516,"percent_change":186,"volume":724,"transactions":9,"vwap":814},"2026-03-13",{"date":954,"open":955,"high":955,"low":955,"close":955,"change":196,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-12",2.66,-2.92,2400,{"date":959,"open":787,"high":787,"low":831,"close":469,"change":338,"percent_change":72,"volume":960,"transactions":9,"vwap":469},"2026-03-11",5300,{"date":962,"open":787,"high":787,"low":787,"close":787,"change":733,"percent_change":963,"volume":925,"transactions":9,"vwap":787},"2026-03-10",-3.15,{"date":965,"open":955,"high":966,"low":955,"close":966,"change":967,"percent_change":842,"volume":925,"transactions":9,"vwap":966},"2026-03-09",2.86,0.08,{"date":969,"open":760,"high":820,"low":970,"close":814,"change":261,"percent_change":480,"volume":803,"transactions":9,"vwap":814},"2026-03-06",2.68,{"date":972,"open":471,"high":471,"low":471,"close":471,"change":216,"percent_change":216,"volume":216,"transactions":9,"vwap":471},"2026-03-05",{"date":974,"open":471,"high":471,"low":471,"close":471,"change":216,"percent_change":216,"volume":975,"transactions":9,"vwap":471},"2026-03-04",10,{"date":977,"open":471,"high":831,"low":970,"close":471,"change":216,"percent_change":216,"volume":978,"transactions":9,"vwap":471},"2026-03-03",9000,{"date":980,"open":772,"high":471,"low":772,"close":471,"change":348,"percent_change":981,"volume":629,"transactions":9,"vwap":471},"2026-03-02",-1.45,{"date":983,"open":806,"high":787,"low":806,"close":806,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":806},"2026-02-27",-0.1,-3.51,800,{"date":988,"open":709,"high":709,"low":709,"close":709,"change":111,"percent_change":802,"volume":173,"transactions":9,"vwap":709},"2026-02-26",{"date":990,"open":966,"high":966,"low":966,"close":966,"change":270,"percent_change":395,"volume":619,"transactions":9,"vwap":966},"2026-02-25",{"date":992,"open":471,"high":797,"low":772,"close":806,"change":256,"percent_change":993,"volume":859,"transactions":9,"vwap":806},"2026-02-24",-1.79,{"date":995,"open":472,"high":472,"low":784,"close":784,"change":348,"percent_change":996,"volume":960,"transactions":9,"vwap":784},"2026-02-23",-1.41,{"date":998,"open":999,"high":999,"low":807,"close":820,"change":206,"percent_change":1000,"volume":832,"transactions":9,"vwap":820},"2026-02-20",3.08,1.07,{"date":1002,"open":1003,"high":1003,"low":472,"close":472,"change":656,"percent_change":339,"volume":769,"transactions":9,"vwap":472},"2026-02-19",3.01,{"date":1005,"open":842,"high":842,"low":792,"close":792,"change":656,"percent_change":357,"volume":651,"transactions":9,"vwap":792},"2026-02-18",{"date":1007,"open":472,"high":966,"low":472,"close":709,"change":595,"percent_change":309,"volume":739,"transactions":9,"vwap":709},"2026-02-17",{"date":1009,"open":472,"high":1010,"low":472,"close":472,"change":256,"percent_change":1011,"volume":615,"transactions":9,"vwap":472},"2026-02-13",2.96,-1.75,{"date":1013,"open":812,"high":812,"low":792,"close":966,"change":111,"percent_change":802,"volume":1014,"transactions":9,"vwap":966},"2026-02-12",4400,{"date":1016,"open":1017,"high":1018,"low":870,"close":870,"change":348,"percent_change":1019,"volume":960,"transactions":9,"vwap":870},"2026-02-11",2.91,3.11,-1.37,{"date":1021,"open":813,"high":549,"low":1017,"close":1017,"change":656,"percent_change":1022,"volume":651,"transactions":9,"vwap":1017},"2026-02-10",-0.68,{"date":1024,"open":1025,"high":1026,"low":813,"close":1025,"change":216,"percent_change":216,"volume":925,"transactions":9,"vwap":1025},"2026-02-09",2.93,3,{"date":1028,"open":1025,"high":1029,"low":1017,"close":1025,"change":216,"percent_change":216,"volume":1030,"transactions":9,"vwap":1025},"2026-02-06",3.18,5600,{"date":1032,"open":1033,"high":1034,"low":1025,"close":1025,"change":196,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1025},"2026-02-05",3.04,3.07,-2.66,9400,{"date":1038,"open":1033,"high":1034,"low":1003,"close":1003,"change":666,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1003},"2026-02-04",-1.95,5500,{"date":1042,"open":1034,"high":1034,"low":1034,"close":1034,"change":773,"percent_change":596,"volume":685,"transactions":9,"vwap":1034},"2026-02-03",{"date":1044,"open":1045,"high":1029,"low":1003,"close":579,"change":111,"percent_change":679,"volume":1046,"transactions":9,"vwap":579},"2026-02-02",3.16,4500,{"date":1048,"open":1049,"high":1050,"low":1003,"close":1051,"change":733,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-01-30",3.13,3.29,3.03,-2.88,5900,{"date":1055,"open":1026,"high":1049,"low":549,"close":646,"change":106,"percent_change":1056,"volume":1057,"transactions":9,"vwap":646},"2026-01-29",1.96,15200,{"date":1059,"open":1034,"high":646,"low":1060,"close":1061,"change":216,"percent_change":216,"volume":1062,"transactions":9,"vwap":1061},"2026-01-28",2.97,3.06,4000,{"date":1064,"open":1051,"high":1061,"low":1026,"close":1061,"change":196,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1061},"2026-01-27",-2.55,12800,{"date":1068,"open":1069,"high":1069,"low":1003,"close":1070,"change":595,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-01-26",3.15,3.14,1.29,2600,{"date":1074,"open":1018,"high":1049,"low":80,"close":884,"change":206,"percent_change":1075,"volume":1053,"transactions":9,"vwap":884},"2026-01-23",0.98,{"date":1077,"open":1033,"high":1078,"low":813,"close":1034,"change":595,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1034},"2026-01-22",3.32,1.32,12200,{"date":1082,"open":1034,"high":999,"low":1026,"close":1051,"change":627,"percent_change":1083,"volume":769,"transactions":9,"vwap":1051},"2026-01-21",-2.26,{"date":1085,"open":999,"high":884,"low":1086,"close":884,"change":216,"percent_change":216,"volume":173,"transactions":9,"vwap":884},"2026-01-20",3.05,{"date":1088,"open":1089,"high":1089,"low":884,"close":884,"change":106,"percent_change":1090,"volume":1091,"transactions":9,"vwap":884},"2026-01-16",3.33,1.97,6600,{"date":1093,"open":1033,"high":1033,"low":1033,"close":1033,"change":216,"percent_change":216,"volume":216,"transactions":9,"vwap":1033},"2026-01-15",{"date":1095,"open":1026,"high":1033,"low":1026,"close":1033,"change":595,"percent_change":1096,"volume":863,"transactions":9,"vwap":1033},"2026-01-14",1.33,{"date":1098,"open":839,"high":1086,"low":813,"close":1026,"change":289,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1026},"2026-01-13",3.45,9900,{"date":1102,"open":839,"high":1018,"low":870,"close":819,"change":348,"percent_change":1103,"volume":1104,"transactions":9,"vwap":819},"2026-01-12",-1.36,12000,{"date":1106,"open":819,"high":1069,"low":966,"close":1107,"change":238,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-01-09",2.94,0.34,16800,{"date":1111,"open":819,"high":1025,"low":870,"close":1025,"change":261,"percent_change":594,"volume":1112,"transactions":9,"vwap":1025},"2026-01-08",21100,{"date":1114,"open":1026,"high":1026,"low":966,"close":966,"change":984,"percent_change":1115,"volume":1116,"transactions":9,"vwap":966},"2026-01-07",-3.38,7800,{"date":1118,"open":1107,"high":884,"low":1107,"close":1010,"change":19,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1010},"2026-01-06",0.68,6400,{"date":1122,"open":549,"high":549,"low":1025,"close":1107,"change":931,"percent_change":1123,"volume":642,"transactions":9,"vwap":1107},"2026-01-05",-3.92,{"date":1125,"open":1061,"high":1034,"low":784,"close":1061,"change":773,"percent_change":596,"volume":1126,"transactions":9,"vwap":1061},"2026-01-02",7100,{"date":1128,"open":1070,"high":1129,"low":792,"close":1003,"change":256,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1003},"2025-12-31",3.35,-1.63,30100,{"date":1133,"open":1018,"high":1134,"low":1003,"close":1061,"change":256,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1061},"2025-12-30",3.26,-1.61,19200,{"date":1138,"open":1139,"high":1139,"low":1026,"close":1018,"change":436,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1018},"2025-12-29",3.44,-6.33,21500,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1078,"change":238,"percent_change":473,"volume":1146,"transactions":9,"vwap":1078},"2025-12-26",3.31,3.38,11000,{"date":1148,"open":1144,"high":1144,"low":1144,"close":1144,"change":338,"percent_change":1149,"volume":799,"transactions":9,"vwap":1144},"2025-12-24",-0.9,{"date":1151,"open":1152,"high":1129,"low":1152,"close":1152,"change":216,"percent_change":216,"volume":1040,"transactions":9,"vwap":1152},"2025-12-23",3.34,{"date":1154,"open":1089,"high":1152,"low":1089,"close":1152,"change":656,"percent_change":1155,"volume":615,"transactions":9,"vwap":1152},"2025-12-22",-0.6,{"date":1157,"open":1050,"high":1158,"low":1134,"close":1159,"change":261,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2025-12-19",3.49,3.36,2.13,12900,{"date":1163,"open":1164,"high":1099,"low":1164,"close":1050,"change":967,"percent_change":488,"volume":1100,"transactions":9,"vwap":1050},"2025-12-18",3.22,{"date":1166,"open":1167,"high":880,"low":1167,"close":1167,"change":111,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2025-12-17",3.21,-0.31,8800,{"date":1171,"open":1172,"high":879,"low":1033,"close":1164,"change":238,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1164},"2025-12-16",3.23,0.31,20300,{"date":1176,"open":1144,"high":1089,"low":1045,"close":1167,"change":19,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1167},"2025-12-15",0.63,7300,{"date":1180,"open":870,"high":1159,"low":870,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2025-12-12",3.19,0.24,8.14,6300,{"date":1186,"open":549,"high":1034,"low":806,"close":549,"change":931,"percent_change":1187,"volume":1188,"transactions":9,"vwap":549},"2025-12-11",-3.91,3000,{"date":1190,"open":1045,"high":1045,"low":1034,"close":1034,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1034},"2025-12-10",-0.16,-4.95,10100,{"date":1195,"open":1029,"high":1172,"low":1029,"close":1172,"change":595,"percent_change":1196,"volume":735,"transactions":9,"vwap":1172},"2025-12-09",1.25,{"date":1198,"open":1029,"high":1181,"low":1029,"close":1181,"change":656,"percent_change":1199,"volume":735,"transactions":9,"vwap":1181},"2025-12-08",-0.62,{"date":1201,"open":1164,"high":1202,"low":1181,"close":1167,"change":348,"percent_change":604,"volume":1046,"transactions":9,"vwap":1167},"2025-12-05",3.28,{"date":1204,"open":1129,"high":1205,"low":1045,"close":880,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":880},"2025-12-04",3.47,-0.43,-11.68,8100,{"date":1210,"open":1211,"high":1211,"low":405,"close":405,"change":733,"percent_change":1212,"volume":1213,"transactions":9,"vwap":405},"2025-12-03",3.87,-2.39,4300,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":516,"percent_change":1050,"volume":1219,"transactions":9,"vwap":1218},"2025-12-02",3.64,3.88,3.77,8600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":931,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-12-01",3.67,3.86,3.65,-3.18,10800,{"date":1228,"open":1229,"high":1230,"low":1145,"close":1218,"change":20,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1218},"2025-11-28",3.5,3.89,13.21,25100,{"date":1234,"open":1051,"high":1235,"low":1051,"close":1089,"change":967,"percent_change":688,"volume":1236,"transactions":9,"vwap":1089},"2025-11-26",3.46,11600,{"date":1238,"open":1239,"high":880,"low":1060,"close":880,"change":289,"percent_change":1239,"volume":1240,"transactions":9,"vwap":880},"2025-11-25",3.17,22600,{"date":1242,"open":819,"high":1069,"low":870,"close":1069,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1069},"2025-11-24",0.27,9.38,17000,{"date":1247,"open":814,"high":1025,"low":814,"close":842,"change":1248,"percent_change":1172,"volume":1249,"transactions":9,"vwap":842},"2025-11-21",0.09,4800,{"date":1251,"open":797,"high":784,"low":831,"close":783,"change":656,"percent_change":339,"volume":780,"transactions":9,"vwap":783},"2025-11-20",{"date":1253,"open":797,"high":870,"low":797,"close":472,"change":206,"percent_change":854,"volume":1193,"transactions":9,"vwap":472},"2025-11-19",{"date":1255,"open":787,"high":784,"low":787,"close":814,"change":238,"percent_change":843,"volume":1040,"transactions":9,"vwap":814},"2025-11-18",{"date":1257,"open":1107,"high":1107,"low":831,"close":787,"change":436,"percent_change":1258,"volume":1259,"transactions":9,"vwap":787},"2025-11-17",-7.05,11700,{"date":1261,"open":819,"high":839,"low":709,"close":1262,"change":398,"percent_change":16,"volume":1263,"transactions":9,"vwap":1262},"2025-11-14",2.98,24900,{"date":1265,"open":966,"high":1017,"low":820,"close":709,"change":627,"percent_change":1266,"volume":775,"transactions":9,"vwap":709},"2025-11-13",-2.4,{"date":1268,"open":807,"high":1010,"low":807,"close":813,"change":967,"percent_change":807,"volume":1269,"transactions":9,"vwap":813},"2025-11-12",9800,{"date":1271,"open":807,"high":820,"low":472,"close":820,"change":656,"percent_change":357,"volume":1272,"transactions":9,"vwap":820},"2025-11-11",10400,{"date":1274,"open":469,"high":966,"low":469,"close":966,"change":1248,"percent_change":880,"volume":1126,"transactions":9,"vwap":966},"2025-11-10",{"date":1276,"open":471,"high":814,"low":471,"close":787,"change":595,"percent_change":847,"volume":1277,"transactions":9,"vwap":787},"2025-11-07",6500,{"date":1279,"open":760,"high":792,"low":760,"close":831,"change":348,"percent_change":1280,"volume":1281,"transactions":9,"vwap":831},"2025-11-06",-1.44,14100,{"date":1283,"open":813,"high":1003,"low":495,"close":787,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":787},"2025-11-05",-0.15,-5.14,86900,{"date":1288,"open":1003,"high":1018,"low":819,"close":813,"change":733,"percent_change":1289,"volume":1290,"transactions":9,"vwap":813},"2025-11-04",-2.99,19800,{"date":1292,"open":646,"high":646,"low":813,"close":1003,"change":984,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1003},"2025-11-03",-3.22,14300,{"date":1296,"open":1086,"high":1069,"low":579,"close":1018,"change":773,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1018},"2025-10-31",1.63,14800,{"date":1300,"open":839,"high":999,"low":1017,"close":1061,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1061},"2025-10-30",-0.28,-8.38,54200,{"date":1305,"open":1306,"high":1205,"low":1144,"close":1152,"change":445,"percent_change":1307,"volume":1269,"transactions":9,"vwap":1152},"2025-10-29",3.43,-5.38,{"date":1309,"open":1310,"high":1224,"low":1134,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-10-28",3.3,3.53,0.18,5.37,66400,{"date":1316,"open":417,"high":1317,"low":1089,"close":1129,"change":454,"percent_change":1225,"volume":1318,"transactions":9,"vwap":1129},"2025-10-27",3.42,27600,{"date":1320,"open":1321,"high":1321,"low":1089,"close":1235,"change":216,"percent_change":216,"volume":1322,"transactions":9,"vwap":1235},"2025-10-24",3.56,76600,{"date":1324,"open":1325,"high":405,"low":1172,"close":1235,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1235},"2025-10-23",3.54,-0.45,-11.51,120600,{"date":1330,"open":1331,"high":371,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-10-22",4.06,3.63,3.91,0.33,9.22,2300800,{"date":1338,"open":1229,"high":1224,"low":1229,"close":1339,"change":967,"percent_change":664,"volume":1340,"transactions":9,"vwap":1339},"2025-10-21",3.58,3127000,{"date":1342,"open":1317,"high":1311,"low":1317,"close":1229,"change":216,"percent_change":216,"volume":668,"transactions":9,"vwap":1229},"2025-10-20",{"date":1344,"open":1345,"high":1345,"low":1229,"close":1229,"change":196,"percent_change":1346,"volume":986,"transactions":9,"vwap":1229},"2025-10-17",3.6,-2.23,{"date":1348,"open":1339,"high":1339,"low":1339,"close":1339,"change":627,"percent_change":1349,"volume":728,"transactions":9,"vwap":1339},"2025-10-16",-1.92,{"date":1351,"open":427,"high":1352,"low":427,"close":1224,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1224},"2025-10-15",3.7,0.21,6.1,3900,{"date":1357,"open":1358,"high":1358,"low":417,"close":1139,"change":587,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1139},"2025-10-14",3.55,-3.64,15100,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":666,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-10-13",3.57,-1.65,200,{"date":1367,"open":1332,"high":1332,"low":1332,"close":1332,"change":238,"percent_change":1368,"volume":986,"transactions":9,"vwap":1332},"2025-10-10",0.28,{"date":1370,"open":1358,"high":405,"low":1358,"close":415,"change":773,"percent_change":1371,"volume":855,"transactions":9,"vwap":415},"2025-10-09",1.4,{"date":1373,"open":1345,"high":1345,"low":1363,"close":1363,"change":338,"percent_change":1374,"volume":925,"transactions":9,"vwap":1363},"2025-10-08",-0.83,{"date":1376,"open":1345,"high":1345,"low":1345,"close":1345,"change":338,"percent_change":1374,"volume":685,"transactions":9,"vwap":1345},"2025-10-07",{"date":1378,"open":427,"high":1379,"low":1380,"close":1332,"change":216,"percent_change":216,"volume":1381,"transactions":9,"vwap":1332},"2025-10-06",3.66,3.59,32600,{"date":1383,"open":1216,"high":405,"low":1332,"close":1332,"change":348,"percent_change":1384,"volume":1272,"transactions":9,"vwap":1332},"2025-10-03",-1.09,{"date":1386,"open":1387,"high":1352,"low":1224,"close":1222,"change":111,"percent_change":1388,"volume":1213,"transactions":9,"vwap":1222},"2025-10-02",3.69,-0.27,{"date":1390,"open":1352,"high":1391,"low":1224,"close":405,"change":338,"percent_change":1392,"volume":1355,"transactions":9,"vwap":405},"2025-10-01",3.73,-0.81,{"date":1394,"open":1224,"high":1395,"low":1224,"close":1395,"change":19,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-09-30",3.71,0.54,17200,{"date":1399,"open":1224,"high":1387,"low":1224,"close":1387,"change":111,"percent_change":1388,"volume":615,"transactions":9,"vwap":1387},"2025-09-29",{"date":1401,"open":1352,"high":1352,"low":1352,"close":1352,"change":595,"percent_change":1402,"volume":906,"transactions":9,"vwap":1352},"2025-09-26",1.09,{"date":1404,"open":1380,"high":1379,"low":1363,"close":1379,"change":773,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1379},"2025-09-25",1.39,5100,{"date":1408,"open":1216,"high":281,"low":1321,"close":427,"change":931,"percent_change":1293,"volume":1409,"transactions":9,"vwap":427},"2025-09-24",17900,{"date":1411,"open":1412,"high":1211,"low":427,"close":1391,"change":111,"percent_change":1388,"volume":1413,"transactions":9,"vwap":1391},"2025-09-23",3.75,11300,{"date":1415,"open":281,"high":1416,"low":1387,"close":1416,"change":206,"percent_change":1417,"volume":803,"transactions":9,"vwap":1416},"2025-09-22",3.74,0.81,{"date":1419,"open":1387,"high":1395,"low":1379,"close":1395,"change":19,"percent_change":1396,"volume":1420,"transactions":9,"vwap":1395},"2025-09-19",19400,{"date":1422,"open":1222,"high":281,"low":1222,"close":1387,"change":656,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1387},"2025-09-18",-0.54,24600,{"date":1426,"open":1222,"high":281,"low":1222,"close":1395,"change":19,"percent_change":1396,"volume":780,"transactions":9,"vwap":1395},"2025-09-17",{"date":1428,"open":1391,"high":1391,"low":1387,"close":1387,"change":238,"percent_change":1243,"volume":1429,"transactions":9,"vwap":1387},"2025-09-16",14900,{"date":1431,"open":1218,"high":1432,"low":1222,"close":405,"change":587,"percent_change":1433,"volume":1434,"transactions":9,"vwap":405},"2025-09-15",3.83,-3.41,69900,{"date":1436,"open":424,"high":1437,"low":424,"close":1437,"change":1248,"percent_change":563,"volume":1438,"transactions":9,"vwap":1437},"2025-09-12",3.81,7500,{"date":1440,"open":405,"high":1412,"low":1224,"close":281,"change":206,"percent_change":1417,"volume":1441,"transactions":9,"vwap":281},"2025-09-11",28300,{"date":1443,"open":415,"high":1387,"low":415,"close":1387,"change":19,"percent_change":1396,"volume":706,"transactions":9,"vwap":1387},"2025-09-10",{"date":1445,"open":1311,"high":405,"low":1446,"close":1222,"change":632,"percent_change":1447,"volume":913,"transactions":9,"vwap":1222},"2025-09-09",3.52,4.86,{"date":1449,"open":1450,"high":1450,"low":1235,"close":1229,"change":428,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1229},"2025-09-08",3.79,-4.63,53300,{"date":1454,"open":1222,"high":1387,"low":1216,"close":1222,"change":666,"percent_change":1135,"volume":1455,"transactions":9,"vwap":1222},"2025-09-05",17300,{"date":1457,"open":405,"high":1412,"low":427,"close":1391,"change":1312,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1391},"2025-09-04",5.07,13800,{"date":1461,"open":1379,"high":405,"low":1325,"close":1358,"change":733,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1358},"2025-09-03",-2.47,29500,{"date":1465,"open":1345,"high":1216,"low":1345,"close":1216,"change":595,"percent_change":1466,"volume":706,"transactions":9,"vwap":1216},"2025-09-02",1.11,{"date":1468,"open":427,"high":427,"low":1345,"close":1345,"change":111,"percent_change":1301,"volume":1469,"transactions":9,"vwap":1345},"2025-08-29",24100,{"date":1471,"open":1345,"high":1332,"low":1345,"close":427,"change":216,"percent_change":216,"volume":1277,"transactions":9,"vwap":427},"2025-08-28",{"date":1473,"open":1380,"high":281,"low":1380,"close":427,"change":338,"percent_change":1474,"volume":1475,"transactions":9,"vwap":427},"2025-08-27",-0.82,13100,{"date":1477,"open":1224,"high":1224,"low":1216,"close":1216,"change":111,"percent_change":1388,"volume":615,"transactions":9,"vwap":1216},"2025-08-26",{"date":1479,"open":1311,"high":1224,"low":1480,"close":1224,"change":111,"percent_change":1388,"volume":1481,"transactions":9,"vwap":1224},"2025-08-25",3.51,46200,{"date":1483,"open":1395,"high":1450,"low":1446,"close":1379,"change":1248,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1379},"2025-08-22",2.52,11400,{"date":1487,"open":1332,"high":1332,"low":1363,"close":1363,"change":1191,"percent_change":1488,"volume":1062,"transactions":9,"vwap":1363},"2025-08-21",-4.29,{"date":1490,"open":1379,"high":1450,"low":1379,"close":1391,"change":632,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1391},"2025-08-20",4.78,28200,{"date":1494,"open":1224,"high":1387,"low":1321,"close":1321,"change":338,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1321},"2025-08-19",-0.84,16500,{"date":1498,"open":1387,"high":1223,"low":1446,"close":1380,"change":984,"percent_change":1499,"volume":1272,"transactions":9,"vwap":1380},"2025-08-18",-2.71,{"date":1501,"open":1325,"high":1387,"low":1446,"close":1387,"change":398,"percent_change":1224,"volume":615,"transactions":9,"vwap":1387},"2025-08-15",{"date":1503,"open":1480,"high":1223,"low":1480,"close":1321,"change":216,"percent_change":216,"volume":986,"transactions":9,"vwap":1321},"2025-08-14",{"date":1505,"open":1321,"high":1321,"low":1321,"close":1321,"change":111,"percent_change":1301,"volume":1365,"transactions":9,"vwap":1321},"2025-08-13",{"date":1507,"open":1321,"high":1363,"low":1358,"close":1363,"change":595,"percent_change":116,"volume":692,"transactions":9,"vwap":1363},"2025-08-12",{"date":1509,"open":1311,"high":1311,"low":1311,"close":1311,"change":1284,"percent_change":1510,"volume":917,"transactions":9,"vwap":1311},"2025-08-11",-4.08,{"date":1512,"open":1480,"high":1387,"low":1480,"close":405,"change":398,"percent_change":1379,"volume":1513,"transactions":9,"vwap":405},"2025-08-08",4100,{"date":1515,"open":1311,"high":1358,"low":1311,"close":1358,"change":1248,"percent_change":603,"volume":1516,"transactions":9,"vwap":1358},"2025-08-07",4700,{"date":1518,"open":1235,"high":1235,"low":1235,"close":1235,"change":773,"percent_change":847,"volume":619,"transactions":9,"vwap":1235},"2025-08-06",{"date":1520,"open":1205,"high":1311,"low":426,"close":426,"change":216,"percent_change":216,"volume":1521,"transactions":9,"vwap":426},"2025-08-05",5400,{"date":1523,"open":426,"high":1480,"low":426,"close":426,"change":216,"percent_change":216,"volume":739,"transactions":9,"vwap":426},"2025-08-04",{"date":1525,"open":426,"high":426,"low":426,"close":426,"change":216,"percent_change":216,"volume":739,"transactions":9,"vwap":426},"2025-08-01",{"date":1527,"open":426,"high":426,"low":426,"close":426,"change":516,"percent_change":1224,"volume":651,"transactions":9,"vwap":426},"2025-07-31",{"date":1529,"open":1050,"high":1050,"low":1050,"close":1050,"change":216,"percent_change":216,"volume":216,"transactions":9,"vwap":1050},"2025-07-30",{"date":1531,"open":1480,"high":1358,"low":1050,"close":1050,"change":187,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1050},"2025-07-29",-6.27,16700,{"date":1535,"open":1536,"high":1358,"low":1536,"close":1480,"change":261,"percent_change":1537,"volume":748,"transactions":9,"vwap":1480},"2025-07-28",3.2,2.03,{"date":1539,"open":1139,"high":1139,"low":1139,"close":1139,"change":206,"percent_change":507,"volume":685,"transactions":9,"vwap":1139},"2025-07-25",{"date":1541,"open":1159,"high":1358,"low":1202,"close":426,"change":256,"percent_change":981,"volume":1542,"transactions":9,"vwap":426},"2025-07-24",22500,{"date":1544,"open":1159,"high":1311,"low":1159,"close":1235,"change":261,"percent_change":1545,"volume":960,"transactions":9,"vwap":1235},"2025-07-23",2.06,{"date":1547,"open":1164,"high":1358,"low":1069,"close":1548,"change":428,"percent_change":1549,"volume":1126,"transactions":9,"vwap":1548},"2025-07-22",3.39,-4.78,{"date":1551,"open":1078,"high":1321,"low":1061,"close":1321,"change":1552,"percent_change":1553,"volume":1112,"transactions":9,"vwap":1321},"2025-07-21",0.2,5.95,{"date":1555,"open":417,"high":1158,"low":1152,"close":1159,"change":338,"percent_change":657,"volume":1040,"transactions":9,"vwap":1159},"2025-07-18",{"date":1557,"open":1129,"high":1325,"low":1129,"close":1548,"change":216,"percent_change":216,"volume":1516,"transactions":9,"vwap":1548},"2025-07-17",{"date":1559,"open":87,"high":1548,"low":87,"close":1548,"change":238,"percent_change":473,"volume":651,"transactions":9,"vwap":1548},"2025-07-16",{"date":1561,"open":427,"high":427,"low":1145,"close":1145,"change":1562,"percent_change":1563,"volume":863,"transactions":9,"vwap":1145},"2025-07-15",-0.23,-6.37,{"date":1565,"open":1566,"high":1566,"low":1358,"close":427,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":427},"2025-07-14",3.8,-0.25,-6.48,12700,{"date":1571,"open":1223,"high":406,"low":1218,"close":1223,"change":289,"percent_change":955,"volume":739,"transactions":9,"vwap":1223},"2025-07-11",{"date":1573,"open":443,"high":395,"low":1352,"close":424,"change":111,"percent_change":1388,"volume":1574,"transactions":9,"vwap":424},"2025-07-10",3600,{"date":1576,"open":1416,"high":1577,"low":1416,"close":1218,"change":19,"percent_change":1578,"volume":173,"transactions":9,"vwap":1218},"2025-07-09",4.05,0.53,{"date":1580,"open":427,"high":1581,"low":427,"close":1412,"change":773,"percent_change":1582,"volume":1219,"transactions":9,"vwap":1412},"2025-07-08",3.98,1.35,{"date":1584,"open":1332,"high":1218,"low":1332,"close":1352,"change":19,"percent_change":1396,"volume":925,"transactions":9,"vwap":1352},"2025-07-07",{"date":1586,"open":1566,"high":299,"low":405,"close":405,"change":1388,"percent_change":1587,"volume":1588,"transactions":9,"vwap":405},"2025-07-03",-6.84,21000,{"date":1590,"open":1223,"high":1591,"low":1223,"close":1592,"change":773,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-07-02",4.35,3.95,1.28,10500,{"date":1596,"open":315,"high":315,"low":390,"close":390,"change":196,"percent_change":1597,"volume":1598,"transactions":9,"vwap":390},"2025-07-01",-2.01,3300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1581,"change":19,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1581},"2025-06-30",3.93,4.48,3.92,0.51,26700,{"date":1607,"open":390,"high":315,"low":390,"close":1608,"change":673,"percent_change":1609,"volume":1475,"transactions":9,"vwap":1608},"2025-06-27",3.96,3.94,{"date":1611,"open":1566,"high":397,"low":1332,"close":1437,"change":348,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1437},"2025-06-26",-1.04,19900,{"date":1615,"open":1363,"high":299,"low":1099,"close":443,"change":374,"percent_change":1616,"volume":1617,"transactions":9,"vwap":443},"2025-06-25",6.35,48100,{"date":1619,"open":1229,"high":1332,"low":1159,"close":415,"change":270,"percent_change":1049,"volume":1620,"transactions":9,"vwap":415},"2025-06-24",9600,{"date":1622,"open":1592,"high":175,"low":879,"close":1480,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1480},"2025-06-23",-0.32,-8.36,307600,{"date":1627,"open":1581,"high":1491,"low":1345,"close":1432,"change":1301,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1432},"2025-06-20",-6.81,94700,{"date":1631,"open":1609,"high":1632,"low":1609,"close":1632,"change":238,"percent_change":1182,"volume":799,"transactions":9,"vwap":1632},"2025-06-18",4.11,{"date":1634,"open":1635,"high":1632,"low":444,"close":397,"change":19,"percent_change":52,"volume":615,"transactions":9,"vwap":397},"2025-06-17",4.04,{"date":1637,"open":1638,"high":397,"low":443,"close":461,"change":348,"percent_change":224,"volume":1046,"transactions":9,"vwap":461},"2025-06-16",4.01,{"date":1640,"open":1641,"high":364,"low":1609,"close":388,"change":187,"percent_change":1642,"volume":1643,"transactions":9,"vwap":388},"2025-06-13",4.15,-5.07,36100,{"date":1645,"open":277,"high":372,"low":288,"close":373,"change":348,"percent_change":1646,"volume":1647,"transactions":9,"vwap":373},"2025-06-12",-0.91,10000,{"date":1649,"open":381,"high":1650,"low":381,"close":1650,"change":627,"percent_change":1651,"volume":692,"transactions":9,"vwap":1650},"2025-06-11",4.38,-1.57,{"date":1653,"open":331,"high":1654,"low":331,"close":1655,"change":408,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-06-10",4.47,4.45,6.97,15900,{"date":1659,"open":299,"high":299,"low":347,"close":347,"change":445,"percent_change":1660,"volume":651,"transactions":9,"vwap":347},"2025-06-09",-4.37,{"date":1662,"open":277,"high":1663,"low":277,"close":1591,"change":733,"percent_change":1664,"volume":824,"transactions":9,"vwap":1591},"2025-06-06",4.43,-2.03,{"date":1666,"open":331,"high":1667,"low":316,"close":1667,"change":289,"percent_change":1668,"volume":863,"transactions":9,"vwap":1667},"2025-06-05",4.44,2.3,{"date":1670,"open":363,"high":1671,"low":288,"close":373,"change":967,"percent_change":1672,"volume":642,"transactions":9,"vwap":373},"2025-06-04",4.41,1.88,{"date":1674,"open":1602,"high":186,"low":299,"close":297,"change":1675,"percent_change":1563,"volume":1126,"transactions":9,"vwap":297},"2025-06-03",-0.29,{"date":1677,"open":1678,"high":1678,"low":1654,"close":195,"change":216,"percent_change":216,"volume":1679,"transactions":9,"vwap":195},"2025-06-02",5,18600,{"date":1681,"open":268,"high":213,"low":288,"close":195,"change":256,"percent_change":1384,"volume":634,"transactions":9,"vwap":195},"2025-05-30",{"date":1683,"open":222,"high":95,"low":222,"close":213,"change":196,"percent_change":1684,"volume":803,"transactions":9,"vwap":213},"2025-05-29",-1.71,{"date":1686,"open":214,"high":1687,"low":18,"close":1688,"change":216,"percent_change":216,"volume":634,"transactions":9,"vwap":1688},"2025-05-28",4.89,4.68,{"date":1690,"open":204,"high":1691,"low":214,"close":1688,"change":627,"percent_change":1692,"volume":642,"transactions":9,"vwap":1688},"2025-05-27",4.94,-1.47,{"date":1694,"open":213,"high":1695,"low":1654,"close":1695,"change":1696,"percent_change":330,"volume":1406,"transactions":9,"vwap":1695},"2025-05-23",4.75,0.19,{"date":1698,"open":95,"high":1699,"low":16,"close":16,"change":206,"percent_change":136,"volume":706,"transactions":9,"vwap":16},"2025-05-22",4.7,{"date":1701,"open":1702,"high":1491,"low":1702,"close":18,"change":1567,"percent_change":1703,"volume":1184,"transactions":9,"vwap":18},"2025-05-21",4.49,-5.23,{"date":1705,"open":279,"high":1491,"low":279,"close":1491,"change":106,"percent_change":1706,"volume":739,"transactions":9,"vwap":1491},"2025-05-20",1.27,{"date":1708,"open":268,"high":1709,"low":279,"close":1709,"change":1552,"percent_change":1710,"volume":828,"transactions":9,"vwap":1709},"2025-05-19",4.72,4.42,{"date":1712,"open":1654,"high":743,"low":1671,"close":268,"change":196,"percent_change":1713,"volume":1120,"transactions":9,"vwap":268},"2025-05-16",-1.74,{"date":1715,"open":1602,"high":1716,"low":364,"close":213,"change":216,"percent_change":216,"volume":724,"transactions":9,"vwap":213},"2025-05-15",4.92,{"date":1718,"open":213,"high":1491,"low":213,"close":213,"change":216,"percent_change":216,"volume":739,"transactions":9,"vwap":213},"2025-05-14",{"date":1720,"open":213,"high":24,"low":1667,"close":213,"change":289,"percent_change":672,"volume":1513,"transactions":9,"vwap":213},"2025-05-13",{"date":1722,"open":215,"high":1723,"low":269,"close":269,"change":656,"percent_change":650,"volume":1724,"transactions":9,"vwap":269},"2025-05-12",5.06,76500,{"date":1726,"open":186,"high":204,"low":363,"close":268,"change":261,"percent_change":1727,"volume":1513,"transactions":9,"vwap":268},"2025-05-09",1.57,{"date":1729,"open":237,"high":24,"low":1655,"close":1655,"change":788,"percent_change":1730,"volume":1438,"transactions":9,"vwap":1655},"2025-05-08",-7.48,{"date":1732,"open":1733,"high":1733,"low":1663,"close":1733,"change":146,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-05-07",4.81,8.58,6000,{"date":1737,"open":24,"high":24,"low":1663,"close":1663,"change":489,"percent_change":1738,"volume":986,"transactions":9,"vwap":1663},"2025-05-06",-8.28,{"date":1740,"open":1695,"high":1741,"low":1695,"close":1742,"change":428,"percent_change":1743,"volume":739,"transactions":9,"vwap":1742},"2025-05-05",5.03,4.83,-3.4,{"date":1745,"open":743,"high":661,"low":743,"close":1678,"change":206,"percent_change":1746,"volume":624,"transactions":9,"vwap":1678},"2025-05-02",0.6,{"date":1748,"open":1716,"high":1458,"low":1749,"close":1750,"change":338,"percent_change":1155,"volume":1751,"transactions":9,"vwap":1750},"2025-05-01",4.77,4.97,31500,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1678,"change":19,"percent_change":126,"volume":1620,"transactions":9,"vwap":1678},"2025-04-30",4.91,5.15,{"date":1757,"open":1758,"high":1759,"low":237,"close":1760,"change":1353,"percent_change":364,"volume":1761,"transactions":9,"vwap":1760},"2025-04-29",4.96,5.14,4.98,47500,{"date":1763,"open":16,"high":1764,"low":269,"close":1749,"change":516,"percent_change":480,"volume":1765,"transactions":9,"vwap":1749},"2025-04-28",5.02,111600,{"date":1767,"open":1768,"high":1769,"low":1654,"close":95,"change":239,"percent_change":1750,"volume":1770,"transactions":9,"vwap":95},"2025-04-25",4.69,4.87,75100,{"date":1772,"open":1695,"high":1695,"low":1663,"close":1663,"change":1773,"percent_change":1774,"volume":917,"transactions":9,"vwap":1663},"2025-04-24",-0.3,-6.34,{"date":1776,"open":204,"high":743,"low":381,"close":1777,"change":1552,"percent_change":1710,"volume":1778,"transactions":9,"vwap":1777},"2025-04-23",4.73,52900,{"date":1780,"open":279,"high":213,"low":381,"close":18,"change":967,"percent_change":1781,"volume":1782,"transactions":9,"vwap":18},"2025-04-22",1.8,12500,{"date":1784,"open":1688,"high":1688,"low":364,"close":1655,"change":436,"percent_change":1785,"volume":859,"transactions":9,"vwap":1655},"2025-04-21",-4.51,{"date":179,"open":364,"high":1768,"low":364,"close":1787,"change":1788,"percent_change":1789,"volume":769,"transactions":9,"vwap":1787},4.66,0.26,5.91]