[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIHO":3,"homepage-market-summary":29,"stock-historical-HIHO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HIHO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Highway Holdings Ltd","Nasdaq",null,"Common Stock","Highway Holdings Ltd manufactures and sells metal, plastic and electronic parts, components, subassemblies and finished products for OEMs and contract manufacturers. Its products are used in photocopiers, laser printers, print cartridges, electrical connectors, electrical circuits and other applications. The Company also offers tooling design and development, metal stamping, screen printing, plastic injection molding, pad printing and electronic assembly of printed circuit boards. It operates through metal stamping and mechanical OEM manufacturing operations and electronic OEM manufacturing operations, with metal stamping and mechanical OEM manufacturing operations generating maximum revenue. The Company generates maximum revenue from Europe.","90",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"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},0.9,0.91,0.8611,0.9001,-0.0001,-0.01,26561,253,0.8889,2.21,0.60000002,1141401.5495285417,18.6,7498,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,41,48,55,62,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":15,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2815.2,25,"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":13,"sparkline":74,"date":40},"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",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":37,"price":106,"is_up":38},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},799660,291875988.931664,-43.4,"2025-04-23",[181,182,191,201,209,217,225,233,244,254,263,271,281,289,297,306,316,323,331,340,349,356,364,373,379,389,398,405,413,423,431,439,449,458,467,475,484,493,501,511,520,527,534,541,551,559,570,578,584,590,599,607,616,624,631,642,649,655,661,666,670,673,679,682,687,692,696,700,704,709,713,716,719,722,728,733,738,743,748,753,757,762,768,773,777,781,784,790,793,796,800,803,807,810,814,817,821,825,827,831,834,837,840,844,848,851,854,857,859,862,864,868,871,874,878,882,886,890,895,899,903,906,909,912,916,922,925,927,930,934,937,940,943,947,950,954,958,960,962,964,967,970,974,977,980,983,987,992,996,999,1003,1006,1009,1011,1014,1017,1020,1023,1026,1030,1034,1037,1041,1043,1047,1051,1054,1057,1060,1064,1069,1074,1076,1080,1084,1089,1094,1098,1102,1105,1110,1114,1119,1123,1129,1135,1138,1144,1149,1155,1163,1169,1175,1182,1188,1194,1199,1202,1206,1211,1215,1218,1223,1226,1230,1234,1238,1241,1244,1247,1251,1254,1258,1262,1264,1267,1270,1274,1278,1282,1285,1290,1293,1297,1301,1306,1310,1313,1316,1320,1325,1329,1334,1337,1341,1346,1351,1354,1357,1359,1362,1365,1367,1369,1373,1377,1380,1383,1388,1391,1396,1398,1400,1404,1409,1412,1416,1419,1422,1425,1428,1430,1434,1438,1442,1446,1450,1455,1459,1463,1468,1471,1474,1477,1480,1484,1488,1491,1494,1497,1499,1503,1506,1510,1513,1517,1519,1521,1524,1526,1530,1533,1535,1537,1540,1544,1547,1550,1552,1555,1558,1560,1563,1567,1569,1571,1574,1577,1579,1582,1586,1589,1591,1593,1597,1601,1604,1606,1609,1612,1614,1617,1619,1621,1623,1625,1628,1631,1634,1636,1640,1644,1648,1651,1653,1656,1658,1662,1664,1667,1670,1673,1676,1680,1684,1688,1693,1700,1705,1709,1712,1717,1719,1722,1726,1729,1732,1735,1737,1739,1741,1743,1747,1749,1751],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},0.8902,0.905,0.87,0.0001,0.01,17557.362637,296,0.8888,{"date":192,"open":193,"high":194,"low":195,"close":15,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",0.8705,0.9098,0.8701,-0.0013,-0.14,14420.521,154,0.8975,{"date":202,"open":17,"high":194,"low":17,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",0.9013,0.0062,0.69,25776.1281,120,0.8987,{"date":210,"open":211,"high":212,"low":17,"close":212,"change":196,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",0.8805,0.8951,-0.15,29168.8292,248,0.8883,{"date":218,"open":219,"high":16,"low":161,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":219},"2026-09-28",0.89,0.8964,-0.0134,-1.47,45098.771275,251,{"date":226,"open":227,"high":227,"low":219,"close":194,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.9301,-0.0201,-2.16,41048.1281,211,0.9169,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.9498,0.9992,0.9166,0.9299,-0.0051,-0.55,150530.246918,851,0.9678,{"date":245,"open":246,"high":247,"low":16,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.9104,0.95,0.935,0.0248,2.72,21844.5776,370,0.9433,{"date":255,"open":256,"high":257,"low":16,"close":258,"change":259,"percent_change":87,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.9171,0.94,0.9102,-0.0073,14917.149688,214,0.9345,{"date":264,"open":265,"high":247,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":266},"2026-09-21",0.8897,0.9175,0.0176,1.96,30523.505175,175,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.92,0.875,0.8999,0.0035,0.39,16215.1281,137,0.8905,{"date":282,"open":283,"high":283,"low":185,"close":220,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.9403,-0.0436,-4.64,110105.1281,444,0.9238,{"date":290,"open":185,"high":291,"low":185,"close":257,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",1.02,0.0674,7.72,197723.5081,890,0.9456,{"date":298,"open":299,"high":161,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",0.8698,0.8726,-0.0147,-1.66,6246.1281,118,0.8706,{"date":307,"open":308,"high":184,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",0.8882,0.85,0.8873,-0.0128,-1.42,27144.1281,147,0.8737,{"date":317,"open":16,"high":318,"low":15,"close":18,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":16},"2026-09-11",0.916,-0.0099,-1.09,11963.1281,55,{"date":324,"open":325,"high":325,"low":16,"close":16,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",0.9401,-0.0202,-2.17,12478.1281,70,0.9146,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",0.8904,0.9302,0.0199,2.19,10531.031675,79,0.9091,{"date":341,"open":219,"high":342,"low":219,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",0.9295,0.9103,-0.0096,-1.04,14251.188507,115,0.9075,{"date":350,"open":351,"high":273,"low":351,"close":352,"change":19,"percent_change":20,"volume":353,"transactions":354,"vwap":355},"2026-09-04",0.8991,0.9199,15748.7348,121,0.9077,{"date":357,"open":358,"high":273,"low":358,"close":273,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",0.890051,0.0165,1.83,14506.1281,86,0.9079,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",0.89185,0.9035,0.89165,0,2941.941019,80,0.8983,{"date":374,"open":161,"high":352,"low":161,"close":367,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":351},"2026-09-01",-0.0129,-1.41,29010.960437,125,{"date":380,"open":381,"high":382,"low":195,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",0.8707,0.9178,0.9164,0.023,2.57,33901.483938,184,0.904,{"date":390,"open":184,"high":184,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",0.8401,0.8934,0.0032,0.36,89536.1281,625,0.8786,{"date":399,"open":183,"high":273,"low":183,"close":183,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",-0.0196,-2.15,8834.1281,88,0.8993,{"date":406,"open":16,"high":407,"low":212,"close":194,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",0.9131,0.0061,0.68,15942.1796,139,0.9024,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",0.93,0.895,0.9037,-0.003,-0.33,40131.183532,203,0.9027,{"date":424,"open":257,"high":257,"low":15,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",0.9067,-0.0042,-0.46,11346.758695,143,0.9109,{"date":432,"open":415,"high":247,"low":433,"close":430,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",0.8812,-0.0029,-0.32,86601.939885,375,0.9144,{"date":440,"open":441,"high":273,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",0.9003,0.88005,0.9138,0.0138,1.53,53053.1281,279,0.9096,{"date":450,"open":451,"high":46,"low":452,"close":15,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",0.9888,0.8923,-0.1,-10,90494.1281,411,0.9314,{"date":459,"open":460,"high":461,"low":462,"close":46,"change":463,"percent_change":464,"volume":465,"transactions":215,"vwap":466},"2026-08-18",1.0299,1.03,0.9903,-0.03,-2.91,26806.1281,1.0068,{"date":468,"open":469,"high":470,"low":46,"close":461,"change":471,"percent_change":472,"volume":473,"transactions":456,"vwap":474},"2026-08-17",1.05,1.055,-0.04,-3.74,89518.061937,1.0335,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",1.11,1.07,-0.02,-1.83,22251.822163,318,1.0784,{"date":485,"open":478,"high":486,"low":478,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",1.1238,1.09,-0.05,-4.39,40245.6081,227,1.0972,{"date":494,"open":477,"high":149,"low":495,"close":496,"change":20,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",1.0904,1.14,-0.87,72854.3149,350,1.1247,{"date":502,"open":487,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",1.25,1.06,1.15,0.06,5.5,285414.387891,1037,1.1594,{"date":512,"open":513,"high":514,"low":515,"close":487,"change":20,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",1.08,1.1,1.0004,-0.91,410712.907354,1685,1.0928,{"date":521,"open":461,"high":505,"low":461,"close":514,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",0.08,7.84,345148.1281,1136,1.0964,{"date":528,"open":469,"high":513,"low":291,"close":291,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",-0.07,-6.42,34253.6071,199,1.0554,{"date":535,"open":536,"high":477,"low":537,"close":487,"change":187,"percent_change":415,"volume":538,"transactions":539,"vwap":540},"2026-08-05",1.0839,1.04,54214.4351,384,1.0772,{"date":542,"open":543,"high":544,"low":545,"close":513,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",0.98,1.115,0.9601,0.11,11.34,199753.9123,760,1.0662,{"date":552,"open":275,"high":553,"low":161,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",0.97,0.0899,10.21,53926.292015,548,0.9201,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",0.9682,0.97495,0.86,0.8801,-0.1001,-10.21,115269.2358,591,0.9045,{"date":571,"open":513,"high":513,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":462},"2026-07-30",0.95495,0.9802,-0.0998,-9.24,211688.56942,820,{"date":579,"open":504,"high":513,"low":580,"close":513,"change":20,"percent_change":581,"volume":582,"transactions":583,"vwap":470},"2026-07-29",1.015,-0.92,159022.3281,695,{"date":585,"open":514,"high":477,"low":543,"close":487,"change":471,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",-3.54,181073.1281,969,1.0359,{"date":591,"open":505,"high":592,"low":593,"close":594,"change":130,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",1.22,1.065,1.13,8.65,839679.959369,4328,1.1618,{"date":600,"open":135,"high":601,"low":461,"close":537,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",1.38,-0.28,-21.21,357578.541254,2583,1.1765,{"date":608,"open":513,"high":609,"low":513,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",1.34,1.32,0.17,14.78,1256290.931317,6052,1.2497,{"date":617,"open":60,"high":618,"low":619,"close":505,"change":522,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",1.24,1.01,7.48,6114068.434308,26504,1.1388,{"date":625,"open":601,"high":601,"low":619,"close":478,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",0.1404,15.1,52282823.531855,216162,1.4289,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",0.781101,0.939,0.7811,0.9296,0.1496,19.18,31656542.1281,153221,1.4094,{"date":643,"open":644,"high":645,"low":646,"close":644,"change":463,"percent_change":647,"volume":648,"transactions":9,"vwap":644},"2026-07-17",0.77999997,0.81,0.75,-3.7,37900,{"date":650,"open":651,"high":645,"low":652,"close":645,"change":20,"percent_change":653,"volume":654,"transactions":9,"vwap":645},"2026-07-16",0.80000001,0.79000002,-1.22,7300,{"date":656,"open":657,"high":657,"low":645,"close":658,"change":479,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-15",0.82999998,0.81999999,-2.38,10600,{"date":662,"open":657,"high":663,"low":658,"close":663,"change":20,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-14",0.83999997,-1.18,10200,{"date":667,"open":651,"high":668,"low":651,"close":668,"change":187,"percent_change":60,"volume":669,"transactions":9,"vwap":668},"2026-07-13",0.85000002,20200,{"date":671,"open":668,"high":185,"low":663,"close":663,"change":20,"percent_change":664,"volume":672,"transactions":9,"vwap":663},"2026-07-10",22800,{"date":674,"open":658,"high":675,"low":645,"close":668,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":668},"2026-07-09",0.88999999,0.02,2.41,27700,{"date":680,"open":657,"high":185,"low":658,"close":657,"change":369,"percent_change":369,"volume":681,"transactions":9,"vwap":657},"2026-07-08",13600,{"date":683,"open":657,"high":684,"low":657,"close":657,"change":479,"percent_change":685,"volume":686,"transactions":9,"vwap":657},"2026-07-07",0.92000002,-2.35,93300,{"date":688,"open":651,"high":684,"low":651,"close":668,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":668},"2026-07-06",0.04,4.94,92000,{"date":693,"open":658,"high":657,"low":694,"close":645,"change":20,"percent_change":653,"volume":695,"transactions":9,"vwap":645},"2026-07-02",0.76999998,18500,{"date":697,"open":694,"high":185,"low":694,"close":658,"change":676,"percent_change":698,"volume":699,"transactions":9,"vwap":658},"2026-07-01",2.5,13400,{"date":701,"open":668,"high":675,"low":651,"close":651,"change":479,"percent_change":702,"volume":703,"transactions":9,"vwap":651},"2026-06-30",-2.44,38000,{"date":705,"open":161,"high":257,"low":658,"close":658,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":658},"2026-06-29",-0.06,-6.82,248100,{"date":710,"open":652,"high":684,"low":652,"close":161,"change":522,"percent_change":711,"volume":712,"transactions":9,"vwap":161},"2026-06-26",10,288600,{"date":714,"open":646,"high":663,"low":646,"close":651,"change":369,"percent_change":369,"volume":715,"transactions":9,"vwap":651},"2026-06-25",16400,{"date":717,"open":645,"high":657,"low":652,"close":651,"change":369,"percent_change":369,"volume":718,"transactions":9,"vwap":651},"2026-06-24",39300,{"date":720,"open":644,"high":657,"low":644,"close":651,"change":479,"percent_change":702,"volume":721,"transactions":9,"vwap":651},"2026-06-23",21600,{"date":723,"open":644,"high":663,"low":724,"close":658,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":658},"2026-06-22",0.74000001,0.03,3.8,63100,{"date":729,"open":730,"high":652,"low":646,"close":652,"change":20,"percent_change":731,"volume":732,"transactions":9,"vwap":652},"2026-06-18",0.75999999,-1.25,48000,{"date":734,"open":735,"high":651,"low":735,"close":651,"change":676,"percent_change":736,"volume":737,"transactions":9,"vwap":651},"2026-06-17",0.72000003,2.56,56100,{"date":739,"open":730,"high":645,"low":740,"close":644,"change":187,"percent_change":741,"volume":742,"transactions":9,"vwap":644},"2026-06-16",0.73000002,1.3,265600,{"date":744,"open":651,"high":745,"low":730,"close":694,"change":20,"percent_change":746,"volume":747,"transactions":9,"vwap":694},"2026-06-15",0.86000001,-1.28,142900,{"date":749,"open":663,"high":675,"low":730,"close":644,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":644},"2026-06-12",-0.09,-10.34,119900,{"date":754,"open":694,"high":675,"low":730,"close":185,"change":506,"percent_change":755,"volume":756,"transactions":9,"vwap":185},"2026-06-11",7.41,211200,{"date":758,"open":646,"high":759,"low":724,"close":645,"change":479,"percent_change":760,"volume":761,"transactions":9,"vwap":645},"2026-06-10",0.93000001,-2.41,551200,{"date":763,"open":764,"high":765,"low":25,"close":657,"change":546,"percent_change":766,"volume":767,"transactions":9,"vwap":657},"2026-06-09",0.64999998,1.41,15.28,9799600,{"date":769,"open":724,"high":469,"low":770,"close":735,"change":471,"percent_change":771,"volume":772,"transactions":9,"vwap":735},"2026-06-08",0.62,-5.26,2940000,{"date":774,"open":740,"high":730,"low":740,"close":730,"change":725,"percent_change":775,"volume":776,"transactions":9,"vwap":730},"2026-06-05",4.11,6800,{"date":778,"open":694,"high":694,"low":740,"close":740,"change":471,"percent_change":779,"volume":780,"transactions":9,"vwap":740},"2026-06-04",-5.19,16900,{"date":782,"open":730,"high":694,"low":205,"close":694,"change":369,"percent_change":369,"volume":783,"transactions":9,"vwap":694},"2026-06-03",17000,{"date":785,"open":205,"high":694,"low":786,"close":694,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":694},"2026-06-02",0.63999999,0.05,6.94,64300,{"date":791,"open":646,"high":646,"low":735,"close":735,"change":471,"percent_change":771,"volume":792,"transactions":9,"vwap":735},"2026-06-01",17200,{"date":794,"open":730,"high":730,"low":646,"close":730,"change":369,"percent_change":369,"volume":795,"transactions":9,"vwap":730},"2026-05-29",13300,{"date":797,"open":646,"high":694,"low":646,"close":730,"change":187,"percent_change":798,"volume":799,"transactions":9,"vwap":730},"2026-05-28",1.33,2500,{"date":801,"open":646,"high":652,"low":646,"close":646,"change":369,"percent_change":369,"volume":802,"transactions":9,"vwap":646},"2026-05-27",11600,{"date":804,"open":644,"high":652,"low":646,"close":646,"change":20,"percent_change":805,"volume":806,"transactions":9,"vwap":646},"2026-05-26",-1.32,18000,{"date":808,"open":646,"high":730,"low":646,"close":730,"change":369,"percent_change":369,"volume":809,"transactions":9,"vwap":730},"2026-05-22",22500,{"date":811,"open":644,"high":644,"low":730,"close":730,"change":479,"percent_change":812,"volume":813,"transactions":9,"vwap":730},"2026-05-21",-2.56,3900,{"date":815,"open":730,"high":652,"low":730,"close":644,"change":369,"percent_change":369,"volume":816,"transactions":9,"vwap":644},"2026-05-20",2400,{"date":818,"open":652,"high":652,"low":730,"close":644,"change":20,"percent_change":819,"volume":820,"transactions":9,"vwap":644},"2026-05-19",-1.27,4300,{"date":822,"open":694,"high":651,"low":694,"close":652,"change":187,"percent_change":823,"volume":824,"transactions":9,"vwap":652},"2026-05-18",1.28,9000,{"date":826,"open":644,"high":644,"low":694,"close":644,"change":187,"percent_change":741,"volume":816,"transactions":9,"vwap":644},"2026-05-15",{"date":828,"open":651,"high":651,"low":694,"close":694,"change":463,"percent_change":829,"volume":830,"transactions":9,"vwap":694},"2026-05-14",-3.75,26100,{"date":832,"open":652,"high":657,"low":644,"close":651,"change":676,"percent_change":736,"volume":833,"transactions":9,"vwap":651},"2026-05-13",24300,{"date":835,"open":652,"high":652,"low":644,"close":644,"change":369,"percent_change":369,"volume":836,"transactions":9,"vwap":644},"2026-05-12",4200,{"date":838,"open":644,"high":644,"low":644,"close":644,"change":369,"percent_change":369,"volume":839,"transactions":9,"vwap":644},"2026-05-11",15500,{"date":841,"open":652,"high":652,"low":644,"close":644,"change":479,"percent_change":842,"volume":843,"transactions":9,"vwap":644},"2026-05-08",-2.5,25100,{"date":845,"open":652,"high":651,"low":652,"close":651,"change":20,"percent_change":846,"volume":847,"transactions":9,"vwap":651},"2026-05-07",-1.23,3700,{"date":849,"open":651,"high":657,"low":651,"close":645,"change":187,"percent_change":503,"volume":850,"transactions":9,"vwap":645},"2026-05-06",10400,{"date":852,"open":651,"high":651,"low":651,"close":651,"change":369,"percent_change":369,"volume":853,"transactions":9,"vwap":651},"2026-05-05",7900,{"date":855,"open":645,"high":645,"low":651,"close":651,"change":20,"percent_change":846,"volume":856,"transactions":9,"vwap":651},"2026-05-04",5800,{"date":858,"open":651,"high":658,"low":651,"close":645,"change":187,"percent_change":503,"volume":660,"transactions":9,"vwap":645},"2026-05-01",{"date":860,"open":651,"high":658,"low":651,"close":651,"change":369,"percent_change":369,"volume":861,"transactions":9,"vwap":651},"2026-04-30",5600,{"date":863,"open":645,"high":645,"low":651,"close":651,"change":479,"percent_change":702,"volume":776,"transactions":9,"vwap":651},"2026-04-29",{"date":865,"open":645,"high":657,"low":645,"close":658,"change":20,"percent_change":866,"volume":867,"transactions":9,"vwap":658},"2026-04-28",-1.2,8600,{"date":869,"open":663,"high":668,"low":658,"close":657,"change":369,"percent_change":369,"volume":870,"transactions":9,"vwap":657},"2026-04-27",17500,{"date":872,"open":657,"high":668,"low":658,"close":657,"change":187,"percent_change":592,"volume":873,"transactions":9,"vwap":657},"2026-04-24",16700,{"date":875,"open":663,"high":876,"low":658,"close":658,"change":479,"percent_change":659,"volume":877,"transactions":9,"vwap":658},"2026-04-23",0.89999998,28700,{"date":879,"open":658,"high":675,"low":658,"close":663,"change":488,"percent_change":880,"volume":881,"transactions":9,"vwap":663},"2026-04-22",-5.62,3200,{"date":883,"open":675,"high":684,"low":663,"close":675,"change":506,"percent_change":884,"volume":885,"transactions":9,"vwap":675},"2026-04-21",7.23,29000,{"date":887,"open":668,"high":161,"low":658,"close":657,"change":706,"percent_change":888,"volume":889,"transactions":9,"vwap":657},"2026-04-20",-6.74,15400,{"date":891,"open":668,"high":876,"low":645,"close":675,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":675},"2026-04-17",0.07,8.54,27500,{"date":896,"open":657,"high":668,"low":652,"close":658,"change":187,"percent_change":897,"volume":898,"transactions":9,"vwap":658},"2026-04-16",1.23,7000,{"date":900,"open":658,"high":668,"low":651,"close":645,"change":463,"percent_change":901,"volume":902,"transactions":9,"vwap":645},"2026-04-15",-3.57,16000,{"date":904,"open":658,"high":663,"low":652,"close":663,"change":787,"percent_change":905,"volume":833,"transactions":9,"vwap":663},"2026-04-14",6.33,{"date":907,"open":658,"high":663,"low":652,"close":652,"change":479,"percent_change":908,"volume":672,"transactions":9,"vwap":652},"2026-04-13",-2.47,{"date":910,"open":651,"high":161,"low":652,"close":645,"change":479,"percent_change":760,"volume":911,"transactions":9,"vwap":645},"2026-04-10",44700,{"date":913,"open":658,"high":745,"low":658,"close":657,"change":529,"percent_change":914,"volume":915,"transactions":9,"vwap":657},"2026-04-09",-7.78,42500,{"date":917,"open":918,"high":759,"low":645,"close":876,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":876},"2026-04-08",0.91000003,0.12,15.38,469600,{"date":923,"open":652,"high":745,"low":644,"close":644,"change":20,"percent_change":819,"volume":924,"transactions":9,"vwap":644},"2026-04-07",34600,{"date":926,"open":694,"high":645,"low":694,"close":652,"change":479,"percent_change":908,"volume":853,"transactions":9,"vwap":652},"2026-04-06",{"date":928,"open":694,"high":658,"low":724,"close":645,"change":20,"percent_change":653,"volume":929,"transactions":9,"vwap":645},"2026-04-02",29700,{"date":931,"open":694,"high":663,"low":694,"close":658,"change":506,"percent_change":932,"volume":933,"transactions":9,"vwap":658},"2026-04-01",7.89,175500,{"date":935,"open":644,"high":644,"low":730,"close":730,"change":20,"percent_change":936,"volume":902,"transactions":9,"vwap":730},"2026-03-31",-1.3,{"date":938,"open":694,"high":651,"low":724,"close":694,"change":369,"percent_change":369,"volume":939,"transactions":9,"vwap":694},"2026-03-30",15200,{"date":941,"open":663,"high":663,"low":730,"close":694,"change":20,"percent_change":746,"volume":942,"transactions":9,"vwap":694},"2026-03-27",26000,{"date":944,"open":644,"high":645,"low":694,"close":644,"change":471,"percent_change":945,"volume":946,"transactions":9,"vwap":644},"2026-03-26",-4.88,19800,{"date":948,"open":663,"high":663,"low":658,"close":658,"change":187,"percent_change":897,"volume":949,"transactions":9,"vwap":658},"2026-03-25",21000,{"date":951,"open":657,"high":745,"low":645,"close":645,"change":471,"percent_change":952,"volume":953,"transactions":9,"vwap":645},"2026-03-24",-4.71,27900,{"date":955,"open":651,"high":759,"low":651,"close":668,"change":787,"percent_change":956,"volume":957,"transactions":9,"vwap":668},"2026-03-23",6.25,112300,{"date":959,"open":657,"high":657,"low":651,"close":651,"change":479,"percent_change":702,"volume":867,"transactions":9,"vwap":651},"2026-03-20",{"date":961,"open":645,"high":663,"low":651,"close":658,"change":369,"percent_change":369,"volume":648,"transactions":9,"vwap":658},"2026-03-19",{"date":963,"open":658,"high":663,"low":658,"close":658,"change":20,"percent_change":866,"volume":870,"transactions":9,"vwap":658},"2026-03-18",{"date":965,"open":658,"high":657,"low":658,"close":657,"change":187,"percent_change":592,"volume":966,"transactions":9,"vwap":657},"2026-03-17",19500,{"date":968,"open":658,"high":668,"low":645,"close":658,"change":187,"percent_change":897,"volume":969,"transactions":9,"vwap":658},"2026-03-16",47300,{"date":971,"open":745,"high":972,"low":651,"close":645,"change":20,"percent_change":653,"volume":973,"transactions":9,"vwap":645},"2026-03-13",0.97000003,442900,{"date":975,"open":663,"high":161,"low":658,"close":658,"change":479,"percent_change":659,"volume":976,"transactions":9,"vwap":658},"2026-03-12",4600,{"date":978,"open":668,"high":161,"low":663,"close":663,"change":20,"percent_change":664,"volume":979,"transactions":9,"vwap":663},"2026-03-11",19200,{"date":981,"open":663,"high":668,"low":658,"close":668,"change":20,"percent_change":982,"volume":889,"transactions":9,"vwap":668},"2026-03-10",-1.16,{"date":984,"open":657,"high":675,"low":651,"close":745,"change":706,"percent_change":985,"volume":986,"transactions":9,"vwap":745},"2026-03-09",-6.52,95800,{"date":988,"open":663,"high":989,"low":663,"close":684,"change":689,"percent_change":990,"volume":991,"transactions":9,"vwap":684},"2026-03-06",0.99000001,4.55,321000,{"date":993,"open":675,"high":918,"low":745,"close":161,"change":463,"percent_change":994,"volume":995,"transactions":9,"vwap":161},"2026-03-05",-3.3,41900,{"date":997,"open":918,"high":989,"low":918,"close":918,"change":187,"percent_change":477,"volume":998,"transactions":9,"vwap":918},"2026-03-04",191900,{"date":1000,"open":185,"high":537,"low":668,"close":876,"change":787,"percent_change":1001,"volume":1002,"transactions":9,"vwap":876},"2026-03-03",5.88,440500,{"date":1004,"open":675,"high":876,"low":668,"close":668,"change":706,"percent_change":73,"volume":1005,"transactions":9,"vwap":668},"2026-03-02",12000,{"date":1007,"open":675,"high":684,"low":161,"close":918,"change":479,"percent_change":401,"volume":1008,"transactions":9,"vwap":918},"2026-02-27",20500,{"date":1010,"open":876,"high":759,"low":876,"close":759,"change":187,"percent_change":487,"volume":776,"transactions":9,"vwap":759},"2026-02-26",{"date":1012,"open":876,"high":257,"low":876,"close":684,"change":369,"percent_change":369,"volume":1013,"transactions":9,"vwap":684},"2026-02-25",8100,{"date":1015,"open":918,"high":759,"low":161,"close":684,"change":369,"percent_change":369,"volume":1016,"transactions":9,"vwap":684},"2026-02-24",21100,{"date":1018,"open":759,"high":759,"low":745,"close":684,"change":187,"percent_change":514,"volume":1019,"transactions":9,"vwap":684},"2026-02-23",36100,{"date":1021,"open":759,"high":759,"low":918,"close":918,"change":369,"percent_change":369,"volume":1022,"transactions":9,"vwap":918},"2026-02-20",8800,{"date":1024,"open":918,"high":759,"low":918,"close":918,"change":369,"percent_change":369,"volume":1025,"transactions":9,"vwap":918},"2026-02-19",40400,{"date":1027,"open":972,"high":972,"low":918,"close":918,"change":471,"percent_change":1028,"volume":1029,"transactions":9,"vwap":918},"2026-02-18",-4.21,17400,{"date":1031,"open":684,"high":1032,"low":918,"close":1032,"change":676,"percent_change":1033,"volume":902,"transactions":9,"vwap":1032},"2026-02-17",0.94999999,2.15,{"date":1035,"open":684,"high":257,"low":684,"close":759,"change":187,"percent_change":487,"volume":1036,"transactions":9,"vwap":759},"2026-02-13",11200,{"date":1038,"open":46,"high":46,"low":684,"close":684,"change":463,"percent_change":1039,"volume":1040,"transactions":9,"vwap":684},"2026-02-12",-3.16,4500,{"date":1042,"open":684,"high":46,"low":684,"close":1032,"change":187,"percent_change":504,"volume":969,"transactions":9,"vwap":1032},"2026-02-11",{"date":1044,"open":1045,"high":1045,"low":257,"close":257,"change":20,"percent_change":1046,"volume":695,"transactions":9,"vwap":257},"2026-02-10",0.98000002,-1.05,{"date":1048,"open":684,"high":619,"low":684,"close":1032,"change":725,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1032},"2026-02-09",3.26,188400,{"date":1052,"open":675,"high":46,"low":675,"close":684,"change":187,"percent_change":514,"volume":1053,"transactions":9,"vwap":684},"2026-02-06",56200,{"date":1055,"open":257,"high":1056,"low":918,"close":918,"change":479,"percent_change":401,"volume":806,"transactions":9,"vwap":918},"2026-02-05",0.95999998,{"date":1058,"open":972,"high":972,"low":918,"close":759,"change":369,"percent_change":369,"volume":1059,"transactions":9,"vwap":759},"2026-02-04",12800,{"date":1061,"open":1032,"high":1032,"low":684,"close":759,"change":20,"percent_change":1062,"volume":1063,"transactions":9,"vwap":759},"2026-02-03",-1.06,26200,{"date":1065,"open":537,"high":478,"low":675,"close":257,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":257},"2026-02-02",-0.12,-11.32,171800,{"date":1070,"open":918,"high":513,"low":918,"close":504,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":504},"2026-01-30",0.16,17.78,212300,{"date":1075,"open":1032,"high":1032,"low":675,"close":876,"change":479,"percent_change":327,"volume":953,"transactions":9,"vwap":876},"2026-01-29",{"date":1077,"open":537,"high":537,"low":918,"close":684,"change":1066,"percent_change":1078,"volume":1079,"transactions":9,"vwap":684},"2026-01-28",-11.54,166400,{"date":1081,"open":504,"high":478,"low":461,"close":537,"change":463,"percent_change":1082,"volume":1083,"transactions":9,"vwap":537},"2026-01-27",-2.8,32900,{"date":1085,"open":514,"high":1086,"low":478,"close":478,"change":529,"percent_change":1087,"volume":1088,"transactions":9,"vwap":478},"2026-01-26",1.2,-6.14,36700,{"date":1090,"open":537,"high":1091,"low":537,"close":496,"change":130,"percent_change":1092,"volume":1093,"transactions":9,"vwap":496},"2026-01-23",1.21,8.57,89800,{"date":1095,"open":461,"high":514,"low":461,"close":469,"change":725,"percent_change":1096,"volume":1097,"transactions":9,"vwap":469},"2026-01-22",2.94,35500,{"date":1099,"open":469,"high":514,"low":291,"close":291,"change":471,"percent_change":1100,"volume":1101,"transactions":9,"vwap":291},"2026-01-21",-3.77,43200,{"date":1103,"open":461,"high":477,"low":291,"close":504,"change":369,"percent_change":369,"volume":1104,"transactions":9,"vwap":504},"2026-01-20",43600,{"date":1106,"open":1107,"high":505,"low":537,"close":504,"change":471,"percent_change":1108,"volume":1109,"transactions":9,"vwap":504},"2026-01-16",1.12,-3.64,59700,{"date":1111,"open":594,"high":594,"low":504,"close":514,"change":463,"percent_change":1112,"volume":1113,"transactions":9,"vwap":514},"2026-01-15",-2.65,24700,{"date":1115,"open":505,"high":1116,"low":477,"close":594,"change":463,"percent_change":1117,"volume":1118,"transactions":9,"vwap":594},"2026-01-14",1.16,-2.59,22600,{"date":1120,"open":1116,"high":897,"low":505,"close":1116,"change":20,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1116},"2026-01-13",-0.85,22700,{"date":1124,"open":1125,"high":1126,"low":505,"close":149,"change":471,"percent_change":1127,"volume":1128,"transactions":9,"vwap":149},"2026-01-12",1.18,1.27,-3.31,49800,{"date":1130,"open":1131,"high":1132,"low":496,"close":1091,"change":488,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1091},"2026-01-09",1.26,1.29,-3.97,110700,{"date":1136,"open":610,"high":798,"low":1131,"close":1131,"change":369,"percent_change":369,"volume":1137,"transactions":9,"vwap":1131},"2026-01-08",64100,{"date":1139,"open":1140,"high":1141,"low":1131,"close":1131,"change":213,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1131},"2026-01-07",1.42,1.43,-10.64,143700,{"date":1145,"open":1141,"high":1146,"low":765,"close":765,"change":187,"percent_change":1147,"volume":1148,"transactions":9,"vwap":765},"2026-01-06",1.44,0.71,219600,{"date":1150,"open":1151,"high":1152,"low":609,"close":1153,"change":725,"percent_change":336,"volume":1154,"transactions":9,"vwap":1153},"2026-01-05",1.35,1.48,1.4,178200,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-01-02",1.57,1.36,1.37,-0.22,-13.84,185400,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":676,"percent_change":1126,"volume":1168,"transactions":9,"vwap":1167},"2025-12-31",1.55,1.64,1.59,269000,{"date":1170,"open":1166,"high":1171,"low":1172,"close":1157,"change":750,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1157},"2025-12-30",1.69,1.56,-5.42,401900,{"date":1176,"open":1172,"high":1177,"low":1178,"close":1179,"change":130,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2025-12-29",1.72,1.5,1.66,5.73,818300,{"date":1183,"open":1184,"high":1185,"low":1178,"close":1157,"change":611,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1157},"2025-12-26",1.6,1.75,12.14,3553700,{"date":1189,"open":1190,"high":1152,"low":741,"close":1153,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1153},"2025-12-24",1.47,0.15,12,4048000,{"date":1195,"open":1151,"high":24,"low":897,"close":503,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":503},"2025-12-23",0.42,50.6,159390700,{"date":1200,"open":644,"high":668,"low":694,"close":657,"change":187,"percent_change":592,"volume":1201,"transactions":9,"vwap":657},"2025-12-22",295900,{"date":1203,"open":657,"high":185,"low":658,"close":658,"change":488,"percent_change":1204,"volume":1205,"transactions":9,"vwap":658},"2025-12-19",-5.75,10700,{"date":1207,"open":1045,"high":1045,"low":668,"close":185,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":185},"2025-12-18",-0.11,-11.22,68600,{"date":1212,"open":469,"high":478,"low":1032,"close":1045,"change":750,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1045},"2025-12-17",-8.41,13800,{"date":1216,"open":469,"high":478,"low":46,"close":478,"change":725,"percent_change":1217,"volume":681,"transactions":9,"vwap":478},"2025-12-16",2.88,{"date":1219,"open":469,"high":477,"low":619,"close":537,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":537},"2025-12-15",-0.13,-11.11,48200,{"date":1224,"open":60,"high":60,"low":1116,"close":149,"change":463,"percent_change":842,"volume":1225,"transactions":9,"vwap":149},"2025-12-12",2300,{"date":1227,"open":505,"high":1086,"low":1107,"close":1086,"change":479,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1086},"2025-12-11",-1.64,12300,{"date":1231,"open":897,"high":897,"low":1125,"close":592,"change":187,"percent_change":1232,"volume":1233,"transactions":9,"vwap":592},"2025-12-10",0.83,7500,{"date":1235,"open":149,"high":897,"low":149,"close":1091,"change":20,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1091},"2025-12-09",-0.82,700,{"date":1239,"open":618,"high":823,"low":1091,"close":592,"change":479,"percent_change":1240,"volume":776,"transactions":9,"vwap":592},"2025-12-08",-1.61,{"date":1242,"open":594,"high":618,"low":594,"close":618,"change":369,"percent_change":369,"volume":1243,"transactions":9,"vwap":618},"2025-12-05",8300,{"date":1245,"open":618,"high":1131,"low":897,"close":618,"change":369,"percent_change":369,"volume":1246,"transactions":9,"vwap":618},"2025-12-04",5400,{"date":1248,"open":897,"high":618,"low":897,"close":618,"change":479,"percent_change":1249,"volume":1250,"transactions":9,"vwap":618},"2025-12-03",-1.59,1200,{"date":1252,"open":505,"high":741,"low":505,"close":1131,"change":522,"percent_change":1253,"volume":1063,"transactions":9,"vwap":1131},"2025-12-02",6.78,{"date":1255,"open":505,"high":1125,"low":505,"close":1125,"change":787,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1125},"2025-12-01",4.42,2200,{"date":1259,"open":1116,"high":1116,"low":1107,"close":594,"change":20,"percent_change":1260,"volume":1261,"transactions":9,"vwap":594},"2025-11-28",-0.88,23900,{"date":1263,"open":496,"high":149,"low":496,"close":496,"change":369,"percent_change":369,"volume":1257,"transactions":9,"vwap":496},"2025-11-26",{"date":1265,"open":594,"high":1116,"low":1107,"close":496,"change":369,"percent_change":369,"volume":1266,"transactions":9,"vwap":496},"2025-11-25",5700,{"date":1268,"open":505,"high":505,"low":1107,"close":496,"change":479,"percent_change":1269,"volume":861,"transactions":9,"vwap":496},"2025-11-24",-1.72,{"date":1271,"open":1125,"high":60,"low":505,"close":1116,"change":463,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1116},"2025-11-21",-2.52,14100,{"date":1275,"open":592,"high":897,"low":1116,"close":60,"change":471,"percent_change":1276,"volume":1277,"transactions":9,"vwap":60},"2025-11-20",-3.25,14000,{"date":1279,"open":610,"high":610,"low":897,"close":897,"change":1280,"percent_change":1281,"volume":1205,"transactions":9,"vwap":897},"2025-11-19",-0.08,-6.11,{"date":1283,"open":135,"high":609,"low":135,"close":135,"change":463,"percent_change":1284,"volume":1233,"transactions":9,"vwap":135},"2025-11-18",-2.24,{"date":1286,"open":1287,"high":1153,"low":609,"close":609,"change":529,"percent_change":1288,"volume":1289,"transactions":9,"vwap":609},"2025-11-17",1.39,-4.96,9900,{"date":1291,"open":1140,"high":1140,"low":1153,"close":765,"change":20,"percent_change":1292,"volume":820,"transactions":9,"vwap":765},"2025-11-14",-0.7,{"date":1294,"open":1146,"high":1146,"low":765,"close":1140,"change":463,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1140},"2025-11-13",-2.07,13500,{"date":1298,"open":1140,"high":1152,"low":1140,"close":1299,"change":187,"percent_change":205,"volume":1300,"transactions":9,"vwap":1299},"2025-11-12",1.45,4100,{"date":1302,"open":1299,"high":1303,"low":1146,"close":1146,"change":187,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1146},"2025-11-11",1.54,0.7,600,{"date":1307,"open":1299,"high":1308,"low":1141,"close":1141,"change":463,"percent_change":1309,"volume":847,"transactions":9,"vwap":1141},"2025-11-10",1.52,-2.05,{"date":1311,"open":1299,"high":1312,"low":1141,"close":1312,"change":369,"percent_change":369,"volume":813,"transactions":9,"vwap":1312},"2025-11-07",1.46,{"date":1314,"open":1178,"high":1178,"low":1312,"close":1312,"change":706,"percent_change":1315,"volume":820,"transactions":9,"vwap":1312},"2025-11-06",-3.95,{"date":1317,"open":1308,"high":1308,"low":1299,"close":1308,"change":20,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1308},"2025-11-05",-0.65,31200,{"date":1321,"open":445,"high":1303,"low":1322,"close":445,"change":479,"percent_change":1323,"volume":1324,"transactions":9,"vwap":445},"2025-11-04",1.51,-1.29,5300,{"date":1326,"open":1165,"high":1167,"low":1303,"close":1165,"change":706,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1165},"2025-11-03",-3.73,15700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1331,"change":369,"percent_change":369,"volume":1333,"transactions":9,"vwap":1331},"2025-10-31",1.61,1.58,3400,{"date":1335,"open":1331,"high":1331,"low":1165,"close":1331,"change":369,"percent_change":369,"volume":1336,"transactions":9,"vwap":1331},"2025-10-30",16300,{"date":1338,"open":1303,"high":1339,"low":1303,"close":1331,"change":187,"percent_change":770,"volume":1340,"transactions":9,"vwap":1331},"2025-10-29",1.65,21200,{"date":1342,"open":1343,"high":1166,"low":1303,"close":1184,"change":725,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1184},"2025-10-28",1.63,1.91,5900,{"date":1347,"open":1167,"high":1348,"low":1157,"close":1157,"change":20,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1157},"2025-10-27",1.62,-0.63,11100,{"date":1352,"open":1157,"high":1332,"low":1157,"close":1332,"change":369,"percent_change":369,"volume":1353,"transactions":9,"vwap":1332},"2025-10-24",2900,{"date":1355,"open":1332,"high":1167,"low":1332,"close":1332,"change":471,"percent_change":908,"volume":1356,"transactions":9,"vwap":1332},"2025-10-23",1500,{"date":1358,"open":1184,"high":1348,"low":1332,"close":1348,"change":676,"percent_change":503,"volume":836,"transactions":9,"vwap":1348},"2025-10-22",{"date":1360,"open":1167,"high":1184,"low":1332,"close":1184,"change":187,"percent_change":120,"volume":1361,"transactions":9,"vwap":1184},"2025-10-21",4000,{"date":1363,"open":1184,"high":1184,"low":1332,"close":1167,"change":187,"percent_change":120,"volume":1364,"transactions":9,"vwap":1167},"2025-10-20",1800,{"date":1366,"open":1348,"high":1348,"low":1332,"close":1332,"change":471,"percent_change":908,"volume":1243,"transactions":9,"vwap":1332},"2025-10-17",{"date":1368,"open":1348,"high":1348,"low":1348,"close":1348,"change":369,"percent_change":369,"volume":369,"transactions":9,"vwap":1348},"2025-10-16",{"date":1370,"open":1166,"high":1339,"low":1331,"close":1348,"change":463,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1348},"2025-10-15",-1.82,4700,{"date":1374,"open":1375,"high":1375,"low":1166,"close":1339,"change":479,"percent_change":866,"volume":1376,"transactions":9,"vwap":1339},"2025-10-14",1.67,7200,{"date":1378,"open":1179,"high":1375,"low":1166,"close":1375,"change":369,"percent_change":369,"volume":1379,"transactions":9,"vwap":1375},"2025-10-13",2600,{"date":1381,"open":1339,"high":1171,"low":1166,"close":1375,"change":676,"percent_change":1091,"volume":1382,"transactions":9,"vwap":1375},"2025-10-10",4400,{"date":1384,"open":1385,"high":1385,"low":1339,"close":1339,"change":20,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1339},"2025-10-09",1.68,-0.6,4900,{"date":1389,"open":1375,"high":1375,"low":1166,"close":1179,"change":20,"percent_change":1386,"volume":1390,"transactions":9,"vwap":1179},"2025-10-08",11700,{"date":1392,"open":1385,"high":1393,"low":1375,"close":1375,"change":187,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1375},"2025-10-07",1.7,0.6,10300,{"date":1397,"open":1385,"high":1171,"low":1179,"close":1179,"change":471,"percent_change":685,"volume":1382,"transactions":9,"vwap":1179},"2025-10-06",{"date":1399,"open":1179,"high":1393,"low":1179,"close":1393,"change":369,"percent_change":369,"volume":1350,"transactions":9,"vwap":1393},"2025-10-03",{"date":1401,"open":1402,"high":1402,"low":1375,"close":1393,"change":369,"percent_change":369,"volume":1403,"transactions":9,"vwap":1393},"2025-10-02",1.71,3300,{"date":1405,"open":1171,"high":1406,"low":1375,"close":1393,"change":506,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1393},"2025-10-01",1.73,3.66,23700,{"date":1410,"open":1166,"high":1179,"low":1166,"close":1166,"change":369,"percent_change":369,"volume":1411,"transactions":9,"vwap":1166},"2025-09-30",1100,{"date":1413,"open":1339,"high":1171,"low":1166,"close":1166,"change":463,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1166},"2025-09-29",-1.8,71400,{"date":1417,"open":1348,"high":1375,"low":1348,"close":1375,"change":676,"percent_change":1091,"volume":1418,"transactions":9,"vwap":1375},"2025-09-26",6700,{"date":1420,"open":1375,"high":1375,"low":1348,"close":1339,"change":369,"percent_change":369,"volume":1421,"transactions":9,"vwap":1339},"2025-09-25",7800,{"date":1423,"open":1375,"high":1385,"low":1166,"close":1339,"change":471,"percent_change":1424,"volume":1246,"transactions":9,"vwap":1339},"2025-09-24",-2.37,{"date":1426,"open":1179,"high":1393,"low":1179,"close":1171,"change":725,"percent_change":1427,"volume":1333,"transactions":9,"vwap":1171},"2025-09-23",1.81,{"date":1429,"open":1179,"high":1402,"low":1166,"close":1179,"change":471,"percent_change":685,"volume":1277,"transactions":9,"vwap":1179},"2025-09-22",{"date":1431,"open":1179,"high":1406,"low":1179,"close":1393,"change":187,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1393},"2025-09-19",0.59,8200,{"date":1435,"open":1177,"high":1436,"low":1179,"close":1171,"change":187,"percent_change":1394,"volume":1437,"transactions":9,"vwap":1171},"2025-09-18",1.74,30100,{"date":1439,"open":1385,"high":1406,"low":1179,"close":1385,"change":463,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1385},"2025-09-17",-1.75,11000,{"date":1443,"open":1331,"high":1444,"low":1331,"close":1402,"change":187,"percent_change":1432,"volume":1445,"transactions":9,"vwap":1402},"2025-09-16",1.77,62900,{"date":1447,"open":1375,"high":1185,"low":1179,"close":1393,"change":706,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1393},"2025-09-15",-3.41,33800,{"date":1451,"open":1166,"high":360,"low":1167,"close":1452,"change":689,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-09-12",1.76,2.33,394300,{"date":1456,"open":1444,"high":1427,"low":1385,"close":1177,"change":488,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1177},"2025-09-11",-2.82,3056600,{"date":1460,"open":1444,"high":1461,"low":1385,"close":1444,"change":676,"percent_change":496,"volume":1462,"transactions":9,"vwap":1444},"2025-09-10",1.95,197900,{"date":1464,"open":1393,"high":1465,"low":1339,"close":1185,"change":522,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1185},"2025-09-09",1.78,4.79,39500,{"date":1469,"open":1339,"high":1171,"low":1339,"close":1375,"change":689,"percent_change":1470,"volume":1022,"transactions":9,"vwap":1375},"2025-09-08",2.45,{"date":1472,"open":1375,"high":1375,"low":1331,"close":1343,"change":488,"percent_change":1473,"volume":1273,"transactions":9,"vwap":1343},"2025-09-05",-2.98,{"date":1475,"open":1385,"high":1393,"low":1385,"close":1385,"change":676,"percent_change":1086,"volume":1476,"transactions":9,"vwap":1385},"2025-09-04",1700,{"date":1478,"open":1385,"high":1171,"low":1179,"close":1179,"change":471,"percent_change":685,"volume":1479,"transactions":9,"vwap":1179},"2025-09-03",26900,{"date":1481,"open":1385,"high":1393,"low":1385,"close":1393,"change":20,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1393},"2025-09-02",-0.58,11900,{"date":1485,"open":1385,"high":1486,"low":1385,"close":1402,"change":187,"percent_change":1432,"volume":1487,"transactions":9,"vwap":1402},"2025-08-29",1.79,27100,{"date":1489,"open":1402,"high":1402,"low":1171,"close":1393,"change":488,"percent_change":1490,"volume":1476,"transactions":9,"vwap":1393},"2025-08-28",-2.86,{"date":1492,"open":1385,"high":1427,"low":1339,"close":1185,"change":522,"percent_change":1466,"volume":1493,"transactions":9,"vwap":1185},"2025-08-27",59900,{"date":1495,"open":1171,"high":1393,"low":1375,"close":1375,"change":369,"percent_change":369,"volume":1496,"transactions":9,"vwap":1375},"2025-08-26",12700,{"date":1498,"open":1339,"high":1171,"low":1331,"close":1375,"change":187,"percent_change":1394,"volume":979,"transactions":9,"vwap":1375},"2025-08-25",{"date":1500,"open":1339,"high":1179,"low":1339,"close":1179,"change":187,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1179},"2025-08-22",0.61,11300,{"date":1504,"open":1171,"high":1406,"low":1339,"close":1339,"change":488,"percent_change":1505,"volume":780,"transactions":9,"vwap":1339},"2025-08-21",-2.94,{"date":1507,"open":1339,"high":1393,"low":1339,"close":1393,"change":787,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1393},"2025-08-20",3.03,6100,{"date":1511,"open":1171,"high":1171,"low":1331,"close":1339,"change":187,"percent_change":1501,"volume":1512,"transactions":9,"vwap":1339},"2025-08-19",3500,{"date":1514,"open":1385,"high":1406,"low":1166,"close":1166,"change":787,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1166},"2025-08-18",3.14,18400,{"date":1518,"open":1157,"high":1167,"low":1157,"close":1167,"change":676,"percent_change":1126,"volume":1250,"transactions":9,"vwap":1167},"2025-08-15",{"date":1520,"open":1184,"high":1184,"low":1157,"close":1157,"change":369,"percent_change":369,"volume":1305,"transactions":9,"vwap":1157},"2025-08-14",{"date":1522,"open":1332,"high":1331,"low":1157,"close":1157,"change":706,"percent_change":1523,"volume":799,"transactions":9,"vwap":1157},"2025-08-13",-3.68,{"date":1525,"open":1331,"high":1166,"low":1157,"close":1343,"change":187,"percent_change":770,"volume":654,"transactions":9,"vwap":1343},"2025-08-12",{"date":1527,"open":1157,"high":1348,"low":1157,"close":1348,"change":689,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1348},"2025-08-11",2.53,6400,{"date":1531,"open":1343,"high":1343,"low":1332,"close":1332,"change":463,"percent_change":1532,"volume":1225,"transactions":9,"vwap":1332},"2025-08-08",-1.86,{"date":1534,"open":1166,"high":1166,"low":1332,"close":1331,"change":479,"percent_change":846,"volume":1364,"transactions":9,"vwap":1331},"2025-08-07",{"date":1536,"open":1343,"high":1343,"low":1348,"close":1343,"change":187,"percent_change":770,"volume":1379,"transactions":9,"vwap":1343},"2025-08-06",{"date":1538,"open":1375,"high":1375,"low":1348,"close":1348,"change":463,"percent_change":1371,"volume":1539,"transactions":9,"vwap":1348},"2025-08-05",3800,{"date":1541,"open":1375,"high":1393,"low":1331,"close":1339,"change":463,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1339},"2025-08-04",-1.79,32800,{"date":1545,"open":1385,"high":1385,"low":1343,"close":1385,"change":187,"percent_change":1394,"volume":1546,"transactions":9,"vwap":1385},"2025-08-01",2000,{"date":1548,"open":1339,"high":1375,"low":1348,"close":1375,"change":725,"percent_change":360,"volume":1549,"transactions":9,"vwap":1375},"2025-07-31",2100,{"date":1551,"open":1339,"high":1339,"low":1348,"close":1166,"change":369,"percent_change":369,"volume":1411,"transactions":9,"vwap":1166},"2025-07-30",{"date":1553,"open":1343,"high":1339,"low":1343,"close":1166,"change":479,"percent_change":866,"volume":1554,"transactions":9,"vwap":1166},"2025-07-29",3600,{"date":1556,"open":1179,"high":1179,"low":1179,"close":1179,"change":369,"percent_change":369,"volume":1557,"transactions":9,"vwap":1179},"2025-07-28",200,{"date":1559,"open":1385,"high":1385,"low":1179,"close":1179,"change":369,"percent_change":369,"volume":799,"transactions":9,"vwap":1179},"2025-07-25",{"date":1561,"open":1343,"high":1375,"low":1343,"close":1179,"change":725,"percent_change":1562,"volume":836,"transactions":9,"vwap":1179},"2025-07-24",1.84,{"date":1564,"open":1166,"high":1375,"low":1348,"close":1343,"change":479,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1343},"2025-07-23",-1.21,20400,{"date":1568,"open":1339,"high":1339,"low":1339,"close":1339,"change":479,"percent_change":866,"volume":1411,"transactions":9,"vwap":1339},"2025-07-22",{"date":1570,"open":1375,"high":1375,"low":1343,"close":1375,"change":479,"percent_change":664,"volume":1273,"transactions":9,"vwap":1375},"2025-07-21",{"date":1572,"open":1165,"high":1171,"low":1165,"close":1171,"change":506,"percent_change":1573,"volume":1379,"transactions":9,"vwap":1171},"2025-07-18",3.68,{"date":1575,"open":1165,"high":1166,"low":1165,"close":1343,"change":506,"percent_change":1576,"volume":853,"transactions":9,"vwap":1343},"2025-07-17",3.82,{"date":1578,"open":1332,"high":1348,"low":1157,"close":1157,"change":369,"percent_change":369,"volume":856,"transactions":9,"vwap":1157},"2025-07-16",{"date":1580,"open":1331,"high":1331,"low":1157,"close":1157,"change":463,"percent_change":1581,"volume":1509,"transactions":9,"vwap":1157},"2025-07-15",-1.88,{"date":1583,"open":1331,"high":1331,"low":1184,"close":1184,"change":463,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1184},"2025-07-14",-1.84,800,{"date":1587,"open":1166,"high":1179,"low":1348,"close":1343,"change":20,"percent_change":1588,"volume":820,"transactions":9,"vwap":1343},"2025-07-11",-0.61,{"date":1590,"open":1166,"high":1166,"low":1348,"close":1166,"change":187,"percent_change":1501,"volume":1539,"transactions":9,"vwap":1166},"2025-07-10",{"date":1592,"open":1343,"high":1343,"low":1348,"close":1343,"change":369,"percent_change":369,"volume":820,"transactions":9,"vwap":1343},"2025-07-09",{"date":1594,"open":1348,"high":1166,"low":1348,"close":1343,"change":689,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1343},"2025-07-08",2.52,2800,{"date":1598,"open":1171,"high":1171,"low":1165,"close":1167,"change":471,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1167},"2025-07-07",-2.45,12100,{"date":1602,"open":1172,"high":1166,"low":1172,"close":1343,"change":20,"percent_change":1588,"volume":1603,"transactions":9,"vwap":1343},"2025-07-03",5500,{"date":1605,"open":1375,"high":1375,"low":1166,"close":1166,"change":20,"percent_change":1588,"volume":813,"transactions":9,"vwap":1166},"2025-07-02",{"date":1607,"open":1177,"high":1177,"low":1166,"close":1339,"change":1280,"percent_change":1608,"volume":681,"transactions":9,"vwap":1339},"2025-07-01",-4.62,{"date":1610,"open":1185,"high":1185,"low":1402,"close":1406,"change":676,"percent_change":149,"volume":1611,"transactions":9,"vwap":1406},"2025-06-30",51800,{"date":1613,"open":1402,"high":1402,"low":1402,"close":1402,"change":369,"percent_change":369,"volume":369,"transactions":9,"vwap":1402},"2025-06-27",{"date":1615,"open":1171,"high":1406,"low":1171,"close":1402,"change":369,"percent_change":369,"volume":1616,"transactions":9,"vwap":1402},"2025-06-26",20700,{"date":1618,"open":1444,"high":1444,"low":1402,"close":1402,"change":20,"percent_change":1482,"volume":1250,"transactions":9,"vwap":1402},"2025-06-25",{"date":1620,"open":1179,"high":1406,"low":1179,"close":1177,"change":369,"percent_change":369,"volume":776,"transactions":9,"vwap":1177},"2025-06-24",{"date":1622,"open":1166,"high":1177,"low":1166,"close":1177,"change":20,"percent_change":1482,"volume":1250,"transactions":9,"vwap":1177},"2025-06-23",{"date":1624,"open":1406,"high":1406,"low":1406,"close":1406,"change":369,"percent_change":369,"volume":369,"transactions":9,"vwap":1406},"2025-06-20",{"date":1626,"open":1171,"high":1406,"low":1179,"close":1406,"change":479,"percent_change":1627,"volume":695,"transactions":9,"vwap":1406},"2025-06-18",-1.14,{"date":1629,"open":1185,"high":1185,"low":1406,"close":1185,"change":706,"percent_change":1127,"volume":1630,"transactions":9,"vwap":1185},"2025-06-17",3100,{"date":1632,"open":1185,"high":1427,"low":1185,"close":1427,"change":689,"percent_change":1633,"volume":1539,"transactions":9,"vwap":1427},"2025-06-16",2.26,{"date":1635,"open":1444,"high":1444,"low":1444,"close":1444,"change":369,"percent_change":369,"volume":369,"transactions":9,"vwap":1444},"2025-06-13",{"date":1637,"open":1444,"high":1444,"low":1444,"close":1444,"change":187,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1444},"2025-06-12",0.57,500,{"date":1641,"open":1642,"high":1642,"low":1452,"close":1452,"change":471,"percent_change":1643,"volume":1411,"transactions":9,"vwap":1452},"2025-06-11",1.85,-2.22,{"date":1645,"open":1642,"high":1642,"low":1452,"close":1646,"change":471,"percent_change":327,"volume":1647,"transactions":9,"vwap":1646},"2025-06-10",1.8,66500,{"date":1649,"open":1562,"high":1562,"low":1562,"close":1562,"change":130,"percent_change":1650,"volume":1639,"transactions":9,"vwap":1562},"2025-06-09",5.14,{"date":1652,"open":1436,"high":1486,"low":1436,"close":1185,"change":676,"percent_change":1116,"volume":1225,"transactions":9,"vwap":1185},"2025-06-06",{"date":1654,"open":1452,"high":1427,"low":1406,"close":1406,"change":463,"percent_change":1655,"volume":953,"transactions":9,"vwap":1406},"2025-06-05",-1.7,{"date":1657,"open":1452,"high":1452,"low":1452,"close":1452,"change":369,"percent_change":369,"volume":369,"transactions":9,"vwap":1452},"2025-06-04",{"date":1659,"open":1406,"high":1452,"low":1406,"close":1452,"change":20,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1452},"2025-06-03",-0.56,900,{"date":1663,"open":1444,"high":1444,"low":1444,"close":1444,"change":369,"percent_change":369,"volume":1639,"transactions":9,"vwap":1444},"2025-06-02",{"date":1665,"open":1444,"high":1444,"low":1444,"close":1444,"change":369,"percent_change":369,"volume":1666,"transactions":9,"vwap":1444},"2025-05-30",100,{"date":1668,"open":1444,"high":1444,"low":1444,"close":1444,"change":187,"percent_change":1638,"volume":1669,"transactions":9,"vwap":1444},"2025-05-29",400,{"date":1671,"open":1185,"high":1646,"low":1185,"close":1452,"change":488,"percent_change":1672,"volume":1585,"transactions":9,"vwap":1452},"2025-05-28",-2.76,{"date":1674,"open":1185,"high":1562,"low":1185,"close":1427,"change":369,"percent_change":369,"volume":1675,"transactions":9,"vwap":1427},"2025-05-27",14700,{"date":1677,"open":1436,"high":1678,"low":1436,"close":1427,"change":20,"percent_change":240,"volume":1679,"transactions":9,"vwap":1427},"2025-05-23",1.89,82300,{"date":1681,"open":1344,"high":1344,"low":1682,"close":1682,"change":369,"percent_change":369,"volume":1683,"transactions":9,"vwap":1682},"2025-05-22",1.82,300,{"date":1685,"open":1344,"high":1686,"low":1682,"close":1682,"change":453,"percent_change":1687,"volume":174,"transactions":9,"vwap":1682},"2025-05-21",1.92,-5.21,{"date":1689,"open":1690,"high":1691,"low":1642,"close":1686,"change":676,"percent_change":469,"volume":1692,"transactions":9,"vwap":1686},"2025-05-20",1.86,1.98,31600,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":471,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-05-19",1.94,1.87,1.9,-2.06,24100,{"date":1701,"open":1696,"high":1702,"low":1696,"close":1695,"change":506,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1695},"2025-05-16",2.01,3.19,96400,{"date":1706,"open":1642,"high":1707,"low":1436,"close":1707,"change":506,"percent_change":1708,"volume":1408,"transactions":9,"vwap":1707},"2025-05-15",1.88,3.3,{"date":1710,"open":1562,"high":1344,"low":1465,"close":1682,"change":479,"percent_change":320,"volume":1711,"transactions":9,"vwap":1682},"2025-05-14",140400,{"date":1713,"open":1393,"high":1714,"low":1393,"close":1562,"change":787,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1562},"2025-05-13",2,2.79,125700,{"date":1718,"open":1177,"high":1486,"low":1177,"close":1486,"change":20,"percent_change":1660,"volume":1361,"transactions":9,"vwap":1486},"2025-05-12",{"date":1720,"open":1402,"high":1427,"low":1402,"close":1646,"change":369,"percent_change":369,"volume":1721,"transactions":9,"vwap":1646},"2025-05-09",8000,{"date":1723,"open":1385,"high":1642,"low":1339,"close":1646,"change":611,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1646},"2025-05-08",10.43,153200,{"date":1727,"open":1165,"high":1177,"low":1165,"close":1343,"change":187,"percent_change":770,"volume":1728,"transactions":9,"vwap":1343},"2025-05-07",41500,{"date":1730,"open":1172,"high":1348,"low":1172,"close":1348,"change":725,"percent_change":1678,"volume":1731,"transactions":9,"vwap":1348},"2025-05-06",1600,{"date":1733,"open":1348,"high":1348,"low":1167,"close":1167,"change":463,"percent_change":1734,"volume":1257,"transactions":9,"vwap":1167},"2025-05-05",-1.85,{"date":1736,"open":1348,"high":1348,"low":1348,"close":1348,"change":725,"percent_change":1678,"volume":1305,"transactions":9,"vwap":1348},"2025-05-02",{"date":1738,"open":1348,"high":1348,"low":1167,"close":1167,"change":187,"percent_change":120,"volume":1661,"transactions":9,"vwap":1167},"2025-05-01",{"date":1740,"open":1332,"high":1332,"low":1332,"close":1332,"change":369,"percent_change":369,"volume":369,"transactions":9,"vwap":1332},"2025-04-30",{"date":1742,"open":1332,"high":1332,"low":1332,"close":1332,"change":20,"percent_change":1349,"volume":1585,"transactions":9,"vwap":1332},"2025-04-29",{"date":1744,"open":1184,"high":1184,"low":1167,"close":1167,"change":20,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1167},"2025-04-28",-0.62,3000,{"date":1748,"open":1331,"high":1348,"low":1172,"close":1184,"change":187,"percent_change":120,"volume":1539,"transactions":9,"vwap":1184},"2025-04-25",{"date":1750,"open":1184,"high":1184,"low":1172,"close":1167,"change":369,"percent_change":369,"volume":1361,"transactions":9,"vwap":1167},"2025-04-24",{"date":179,"open":1166,"high":1339,"low":1167,"close":1167,"change":488,"percent_change":1752,"volume":1403,"transactions":9,"vwap":1167},-3.05]