[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HITI":3,"homepage-market-summary":27,"stock-historical-HITI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HITI","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},"High Tide Inc. Common Shares","Nasdaq",null,"Common Stock","High Tide Inc is a downstream-focused retailer of cannabis products, distributor, and seller of smoking accessories and cannabis lifestyle products. It is a vertically integrated company in the Canadian cannabis market with various brands in its portfolio such as Canna Cabana, Fastendr, Queen of Bud, Grasscity, Daily High Club, and others. The company's reportable operating segments are: Bricks and mortar, which generates maximum revenue, and E-commerce. Geographically, it derives maximum revenue from its business in Canada, followed by the United States of America, and other international markets.","1,750",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":19,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},2.73,2.63,2.74,0.1,3.8,539005.969735,1844,2.7026,2.02,554183.3946343944,39.9,1441,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":150},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"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",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":36},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":36},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},4.055,564333,205981432.053233,16.17,"2025-04-23",[181,182,191,199,209,219,229,238,248,257,265,274,283,289,299,309,317,326,333,340,348,357,364,371,379,387,394,399,406,414,424,430,437,446,455,465,474,481,487,496,503,511,516,524,532,540,548,555,562,570,577,584,589,596,604,611,617,623,627,631,635,639,643,648,652,656,661,664,667,671,676,679,683,688,692,696,702,707,711,717,721,725,729,733,738,741,745,751,756,760,764,768,773,778,782,787,791,796,800,803,807,811,814,818,821,826,830,835,838,842,848,852,857,861,866,870,874,878,882,886,889,892,895,898,901,904,907,911,915,918,922,926,930,933,936,940,944,949,954,958,961,965,969,973,977,981,984,988,992,995,1000,1003,1008,1013,1017,1022,1025,1029,1033,1036,1039,1042,1045,1048,1051,1055,1059,1063,1067,1071,1074,1079,1082,1086,1089,1092,1096,1101,1106,1109,1114,1118,1122,1126,1130,1134,1138,1142,1147,1152,1157,1161,1164,1168,1174,1181,1185,1189,1195,1200,1206,1213,1219,1225,1229,1232,1235,1238,1243,1247,1252,1255,1259,1262,1265,1268,1272,1276,1282,1286,1289,1293,1298,1302,1309,1313,1320,1323,1328,1333,1337,1343,1348,1353,1358,1364,1371,1379,1386,1392,1397,1402,1407,1414,1421,1427,1434,1439,1445,1451,1454,1458,1463,1468,1473,1479,1487,1492,1500,1507,1511,1517,1524,1529,1535,1540,1546,1551,1554,1560,1564,1568,1573,1579,1583,1588,1594,1598,1603,1607,1611,1618,1623,1628,1632,1637,1641,1644,1648,1651,1655,1659,1662,1667,1670,1674,1677,1680,1685,1689,1694,1697,1701,1704,1707,1711,1714,1717,1721,1725,1728,1732,1735,1739,1743,1747,1750,1753,1756,1760,1764,1768,1771,1775,1779,1783,1788,1792,1796,1800,1803,1807,1811,1815,1819,1822,1825,1828,1832,1835,1839,1843,1846,1849,1852,1856,1859,1862,1865,1869,1872,1875,1880,1883,1886,1889,1892,1895,1898,1901,1904,1908,1912,1915,1918],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":38,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},2.67,2.69,2.6,-0.04,-1.5,499944.30768,2374,2.6398,{"date":192,"open":15,"high":15,"low":193,"close":183,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",2.665,-0.06,-2.2,427571.898579,1691,2.6854,{"date":200,"open":201,"high":202,"low":203,"close":15,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",2.71,2.795,2.675,-0.07,-2.5,1237809.822851,3934,2.728,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",2.77,2.83,2.8,-0.01,-0.36,582221.981278,2321,2.8068,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":109,"volume":226,"transactions":227,"vwap":228},"2026-09-28",2.76,2.85,2.7,2.81,0.02,839009.185584,2735,2.7923,{"date":230,"open":223,"high":224,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",2.68,2.79,0.095,3.53,849766.497021,2874,2.7678,{"date":239,"open":231,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",2.725,2.65,2.695,-0.025,-0.92,522198.780686,1824,2.6918,{"date":249,"open":250,"high":251,"low":252,"close":250,"change":186,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",2.72,2.75,2.66,-1.45,736527.167215,2266,2.7054,{"date":258,"open":241,"high":221,"low":259,"close":221,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",2.6031,0.13,4.94,915391.352061,3080,2.6915,{"date":266,"open":267,"high":268,"low":267,"close":16,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",2.57,2.655,0.05,1.94,650814.165919,2314,2.6218,{"date":275,"open":276,"high":183,"low":277,"close":278,"change":204,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",2.64,2.545,2.58,-2.64,1131625.329883,4485,2.6004,{"date":284,"open":183,"high":201,"low":276,"close":241,"change":186,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",-1.49,524776.232706,2616,2.6663,{"date":290,"open":291,"high":292,"low":293,"close":184,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.59,2.735,2.555,0.15,5.91,1876218.619295,6149,2.6718,{"date":300,"open":276,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",2.645,2.48,2.54,-0.09,-3.42,1533709.076083,6196,2.5683,{"date":310,"open":311,"high":223,"low":312,"close":16,"change":18,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",2.53,2.52,3.95,3309188.059087,11281,2.652,{"date":318,"open":319,"high":319,"low":320,"close":311,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",2.56,2.49,-0.03,-1.17,593212.920781,2385,2.512,{"date":327,"open":267,"high":328,"low":277,"close":319,"change":214,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",2.605,-0.39,439523.65167,1670,2.5666,{"date":334,"open":183,"high":231,"low":267,"close":267,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",-0.12,-4.46,427887.111962,2077,2.5957,{"date":341,"open":267,"high":223,"low":342,"close":184,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",2.5601,0.125,4.87,839776.291427,3291,2.649,{"date":349,"open":350,"high":267,"low":302,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",2.5,2.565,0.045,1.79,405487.5452,1602,2.5445,{"date":358,"open":303,"high":359,"low":320,"close":312,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",2.5499,0,218222.345314,1344,2.5083,{"date":365,"open":320,"high":267,"low":320,"close":312,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",0.04,1.61,326859.331169,1688,2.5346,{"date":372,"open":350,"high":373,"low":374,"close":302,"change":321,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",2.51,2.45,-1.2,482971.346138,2008,2.4833,{"date":380,"open":381,"high":382,"low":383,"close":373,"change":360,"percent_change":360,"volume":384,"transactions":385,"vwap":386},"2026-08-31",2.542,2.55,2.495,180573.774933,1062,2.5158,{"date":388,"open":267,"high":267,"low":389,"close":373,"change":194,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",2.485,-2.33,334788.967541,2168,2.5104,{"date":395,"open":312,"high":16,"low":312,"close":267,"change":269,"percent_change":396,"volume":397,"transactions":398,"vwap":291},"2026-08-27",1.98,384023.975825,2362,{"date":400,"open":267,"high":267,"low":373,"close":312,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",-0.05,-1.95,564508.095879,3116,2.5417,{"date":407,"open":302,"high":267,"low":408,"close":267,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",2.475,0.11,4.47,875564.006093,4246,2.518,{"date":415,"open":374,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",2.505,2.415,2.46,0.01,0.41,432983.953027,2377,2.4687,{"date":425,"open":426,"high":389,"low":426,"close":374,"change":360,"percent_change":360,"volume":427,"transactions":428,"vwap":429},"2026-08-21",2.43,635239.632473,2476,2.4574,{"date":431,"open":418,"high":302,"low":432,"close":374,"change":214,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",2.41,-0.41,868500.195847,3748,2.447,{"date":438,"open":439,"high":440,"low":441,"close":418,"change":442,"percent_change":350,"volume":443,"transactions":444,"vwap":445},"2026-08-19",2.4,2.47,2.395,0.06,921905.418129,3165,2.4443,{"date":447,"open":448,"high":439,"low":449,"close":439,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",2.32,2.31,0.07,3,613697.598338,3636,2.3544,{"date":456,"open":457,"high":458,"low":448,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",2.36,2.39,2.33,-0.02,-0.85,437581.471873,1677,2.3583,{"date":466,"open":459,"high":467,"low":449,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",2.37,2.35,0.03,1.29,474484.421791,2049,2.3405,{"date":475,"open":448,"high":467,"low":476,"close":448,"change":214,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",2.3154,-0.43,232950.128696,1571,2.3393,{"date":482,"open":459,"high":483,"low":484,"close":459,"change":214,"percent_change":477,"volume":485,"transactions":21,"vwap":486},"2026-08-12",2.355,2.305,236112.904277,2.3279,{"date":488,"open":448,"high":489,"low":490,"close":491,"change":366,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",2.375,2.3,2.34,1.74,368053.249882,2508,2.3388,{"date":497,"open":498,"high":459,"low":499,"close":490,"change":360,"percent_change":360,"volume":500,"transactions":501,"vwap":502},"2026-08-10",2.28,2.25,532729.209491,2341,2.2885,{"date":504,"open":505,"high":468,"low":506,"close":490,"change":419,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",2.29,2.265,0.44,322135.118746,2604,2.3099,{"date":512,"open":499,"high":491,"low":499,"close":505,"change":225,"percent_change":160,"volume":513,"transactions":514,"vwap":515},"2026-08-06",207986.925001,2009,2.2983,{"date":517,"open":449,"high":459,"low":518,"close":519,"change":225,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",2.21,2.27,0.89,341544.67412,2536,2.2494,{"date":525,"open":526,"high":417,"low":527,"close":499,"change":18,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",2.26,2.23,4.65,769794.611429,5240,2.2813,{"date":533,"open":80,"high":534,"low":535,"close":534,"change":469,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",2.15,2.1168,1.42,165673.92299,1072,2.1413,{"date":541,"open":542,"high":542,"low":543,"close":80,"change":460,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",2.14,2.09,-0.93,110153.262705,708,2.1109,{"date":549,"open":550,"high":542,"low":550,"close":542,"change":129,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",2.05,4.39,318422.825463,2015,2.1085,{"date":556,"open":557,"high":557,"low":23,"close":550,"change":214,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",2.07,-0.49,195673.443405,1287,2.0447,{"date":563,"open":534,"high":534,"low":564,"close":565,"change":204,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",2.035,2.06,-3.29,622057.047753,3511,2.0697,{"date":571,"open":534,"high":572,"low":573,"close":573,"change":460,"percent_change":544,"volume":574,"transactions":575,"vwap":576},"2026-07-27",2.2,2.13,346316.480122,1593,2.1491,{"date":578,"open":534,"high":579,"low":580,"close":534,"change":360,"percent_change":360,"volume":581,"transactions":582,"vwap":583},"2026-07-24",2.17,2.135,177419.658736,980,2.1579,{"date":585,"open":534,"high":579,"low":542,"close":534,"change":360,"percent_change":360,"volume":586,"transactions":587,"vwap":588},"2026-07-23",168233.346559,1359,2.1492,{"date":590,"open":591,"high":526,"low":542,"close":534,"change":401,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",2.235,-2.27,190521.107272,1175,2.1654,{"date":597,"open":598,"high":599,"low":534,"close":572,"change":366,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",2.16,2.2199,1.85,367727.727166,1877,2.1877,{"date":605,"open":527,"high":498,"low":598,"close":598,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",-0.08,-3.57,334255.908347,2253,2.2063,{"date":612,"open":80,"high":526,"low":613,"close":614,"change":409,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-17",2.088,2.24,5.16,611700,{"date":618,"open":579,"high":619,"low":620,"close":573,"change":186,"percent_change":621,"volume":622,"transactions":9,"vwap":573},"2026-07-16",2.175,2.105,-1.84,563600,{"date":624,"open":534,"high":518,"low":534,"close":579,"change":419,"percent_change":625,"volume":626,"transactions":9,"vwap":579},"2026-07-15",0.46,254500,{"date":628,"open":629,"high":572,"low":573,"close":598,"change":460,"percent_change":244,"volume":630,"transactions":9,"vwap":598},"2026-07-14",2.19,514500,{"date":632,"open":527,"high":527,"low":94,"close":94,"change":321,"percent_change":633,"volume":634,"transactions":9,"vwap":94},"2026-07-13",-1.36,218000,{"date":636,"open":637,"high":637,"low":629,"close":518,"change":360,"percent_change":360,"volume":638,"transactions":9,"vwap":518},"2026-07-10",2.22,170900,{"date":640,"open":527,"high":591,"low":518,"close":518,"change":460,"percent_change":641,"volume":642,"transactions":9,"vwap":518},"2026-07-09",-0.9,126500,{"date":644,"open":527,"high":614,"low":645,"close":527,"change":214,"percent_change":646,"volume":647,"transactions":9,"vwap":527},"2026-07-08",2.205,-0.45,259800,{"date":649,"open":499,"high":519,"low":645,"close":614,"change":321,"percent_change":650,"volume":651,"transactions":9,"vwap":614},"2026-07-07",-1.32,276300,{"date":653,"open":519,"high":484,"low":499,"close":519,"change":321,"percent_change":654,"volume":655,"transactions":9,"vwap":519},"2026-07-06",-1.3,302600,{"date":657,"open":448,"high":467,"low":658,"close":490,"change":321,"percent_change":659,"volume":660,"transactions":9,"vwap":490},"2026-07-02",2.275,-1.29,391100,{"date":662,"open":526,"high":467,"low":526,"close":459,"change":269,"percent_change":629,"volume":663,"transactions":9,"vwap":459},"2026-07-01",350700,{"date":665,"open":519,"high":490,"low":526,"close":498,"change":360,"percent_change":360,"volume":666,"transactions":9,"vwap":498},"2026-06-30",203200,{"date":668,"open":526,"high":669,"low":526,"close":498,"change":366,"percent_change":353,"volume":670,"transactions":9,"vwap":498},"2026-06-29",2.306,287200,{"date":672,"open":629,"high":673,"low":629,"close":614,"change":366,"percent_change":674,"volume":675,"transactions":9,"vwap":614},"2026-06-26",2.285,1.82,438300,{"date":677,"open":518,"high":527,"low":94,"close":572,"change":214,"percent_change":646,"volume":678,"transactions":9,"vwap":572},"2026-06-25",901800,{"date":680,"open":637,"high":681,"low":518,"close":518,"change":214,"percent_change":646,"volume":682,"transactions":9,"vwap":518},"2026-06-24",2.255,641500,{"date":684,"open":498,"high":505,"low":685,"close":637,"change":204,"percent_change":686,"volume":687,"transactions":9,"vwap":637},"2026-06-23",2.215,-3.06,487800,{"date":689,"open":491,"high":467,"low":673,"close":505,"change":460,"percent_change":690,"volume":691,"transactions":9,"vwap":505},"2026-06-22",-0.87,805300,{"date":693,"open":467,"high":458,"low":490,"close":449,"change":194,"percent_change":694,"volume":695,"transactions":9,"vwap":449},"2026-06-18",-2.53,612300,{"date":697,"open":373,"high":698,"low":457,"close":467,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":467},"2026-06-17",2.515,-0.15,-5.95,1451000,{"date":703,"open":291,"high":241,"low":440,"close":312,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":312},"2026-06-16",0.27,12,7643100,{"date":708,"open":491,"high":457,"low":614,"close":499,"change":194,"percent_change":709,"volume":710,"transactions":9,"vwap":499},"2026-06-15",-2.6,4682600,{"date":712,"open":448,"high":713,"low":714,"close":449,"change":460,"percent_change":715,"volume":716,"transactions":9,"vwap":449},"2026-06-12",2.348,2.294,-0.86,295700,{"date":718,"open":490,"high":491,"low":498,"close":459,"change":366,"percent_change":719,"volume":720,"transactions":9,"vwap":459},"2026-06-11",1.75,454800,{"date":722,"open":468,"high":467,"low":505,"close":505,"change":186,"percent_change":723,"volume":724,"transactions":9,"vwap":505},"2026-06-10",-1.72,225300,{"date":726,"open":448,"high":441,"low":449,"close":459,"change":419,"percent_change":727,"volume":728,"transactions":9,"vwap":459},"2026-06-09",0.43,305700,{"date":730,"open":490,"high":731,"low":490,"close":448,"change":469,"percent_change":134,"volume":732,"transactions":9,"vwap":448},"2026-06-08",2.38,241600,{"date":734,"open":458,"high":735,"low":673,"close":505,"change":304,"percent_change":736,"volume":737,"transactions":9,"vwap":505},"2026-06-05",2.405,-3.78,376000,{"date":739,"open":448,"high":426,"low":448,"close":731,"change":442,"percent_change":291,"volume":740,"transactions":9,"vwap":731},"2026-06-04",336600,{"date":742,"open":458,"high":458,"low":448,"close":448,"change":204,"percent_change":743,"volume":744,"transactions":9,"vwap":448},"2026-06-03",-2.93,338300,{"date":746,"open":747,"high":748,"low":467,"close":458,"change":186,"percent_change":749,"volume":750,"transactions":9,"vwap":458},"2026-06-02",2.42,2.44,-1.65,362300,{"date":752,"open":440,"high":753,"low":426,"close":426,"change":460,"percent_change":754,"volume":755,"transactions":9,"vwap":426},"2026-06-01",2.478,-0.82,314800,{"date":757,"open":320,"high":312,"low":374,"close":374,"change":401,"percent_change":758,"volume":759,"transactions":9,"vwap":374},"2026-05-29",-2,412400,{"date":761,"open":458,"high":382,"low":457,"close":350,"change":409,"percent_change":762,"volume":763,"transactions":9,"vwap":350},"2026-05-28",4.6,798800,{"date":765,"open":457,"high":432,"low":491,"close":458,"change":469,"percent_change":766,"volume":767,"transactions":9,"vwap":458},"2026-05-27",1.27,465400,{"date":769,"open":439,"high":770,"low":468,"close":457,"change":321,"percent_change":771,"volume":772,"transactions":9,"vwap":457},"2026-05-26",2.412,-1.26,227000,{"date":774,"open":374,"high":775,"low":467,"close":458,"change":401,"percent_change":776,"volume":777,"transactions":9,"vwap":458},"2026-05-22",2.465,-2.05,278500,{"date":779,"open":439,"high":374,"low":731,"close":748,"change":469,"percent_change":780,"volume":781,"transactions":9,"vwap":748},"2026-05-21",1.24,202500,{"date":783,"open":467,"high":784,"low":468,"close":432,"change":366,"percent_change":785,"volume":786,"transactions":9,"vwap":432},"2026-05-20",2.425,1.69,211300,{"date":788,"open":448,"high":441,"low":448,"close":467,"change":469,"percent_change":789,"volume":790,"transactions":9,"vwap":467},"2026-05-19",1.28,230300,{"date":792,"open":458,"high":439,"low":793,"close":491,"change":204,"percent_change":794,"volume":795,"transactions":9,"vwap":491},"2026-05-18",2.315,-2.9,282500,{"date":797,"open":731,"high":426,"low":457,"close":432,"change":419,"percent_change":798,"volume":799,"transactions":9,"vwap":432},"2026-05-15",0.42,509700,{"date":801,"open":747,"high":426,"low":468,"close":439,"change":214,"percent_change":433,"volume":802,"transactions":9,"vwap":439},"2026-05-14",344400,{"date":804,"open":439,"high":805,"low":439,"close":432,"change":460,"percent_change":754,"volume":806,"transactions":9,"vwap":432},"2026-05-13",2.449,145600,{"date":808,"open":320,"high":350,"low":458,"close":426,"change":401,"percent_change":809,"volume":810,"transactions":9,"vwap":426},"2026-05-12",-2.02,499400,{"date":812,"open":311,"high":291,"low":302,"close":302,"change":321,"percent_change":375,"volume":813,"transactions":9,"vwap":302},"2026-05-11",489700,{"date":815,"open":320,"high":311,"low":748,"close":373,"change":225,"percent_change":816,"volume":817,"transactions":9,"vwap":373},"2026-05-08",0.8,278200,{"date":819,"open":350,"high":319,"low":440,"close":320,"change":360,"percent_change":360,"volume":820,"transactions":9,"vwap":320},"2026-05-07",388000,{"date":822,"open":467,"high":303,"low":491,"close":320,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":320},"2026-05-06",0.12,5.06,580300,{"date":827,"open":432,"high":426,"low":468,"close":467,"change":401,"percent_change":828,"volume":829,"transactions":9,"vwap":467},"2026-05-05",-2.07,266600,{"date":831,"open":748,"high":832,"low":439,"close":747,"change":321,"percent_change":833,"volume":834,"transactions":9,"vwap":747},"2026-05-04",2.455,-1.22,343700,{"date":836,"open":426,"high":320,"low":747,"close":374,"change":419,"percent_change":420,"volume":837,"transactions":9,"vwap":374},"2026-05-01",334600,{"date":839,"open":748,"high":440,"low":432,"close":748,"change":366,"percent_change":840,"volume":841,"transactions":9,"vwap":748},"2026-04-30",1.67,219800,{"date":843,"open":302,"high":844,"low":731,"close":439,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":439},"2026-04-29",2.482,-0.11,-4.38,450900,{"date":849,"open":311,"high":382,"low":373,"close":373,"change":186,"percent_change":850,"volume":851,"transactions":9,"vwap":373},"2026-04-28",-1.57,284800,{"date":853,"open":302,"high":351,"low":374,"close":382,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":382},"2026-04-27",0.08,3.24,552600,{"date":858,"open":747,"high":320,"low":457,"close":440,"change":450,"percent_change":859,"volume":860,"transactions":9,"vwap":440},"2026-04-24",2.92,541100,{"date":862,"open":183,"high":183,"low":731,"close":439,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":439},"2026-04-23",-0.18,-6.98,1072500,{"date":867,"open":731,"high":16,"low":731,"close":278,"change":165,"percent_change":868,"volume":869,"transactions":9,"vwap":278},"2026-04-22",8.4,1110400,{"date":871,"open":418,"high":350,"low":731,"close":731,"change":304,"percent_change":872,"volume":873,"transactions":9,"vwap":731},"2026-04-21",-3.64,282800,{"date":875,"open":747,"high":383,"low":417,"close":440,"change":366,"percent_change":876,"volume":877,"transactions":9,"vwap":440},"2026-04-20",1.65,377900,{"date":879,"open":747,"high":302,"low":432,"close":426,"change":225,"percent_change":880,"volume":881,"transactions":9,"vwap":426},"2026-04-17",0.83,365300,{"date":883,"open":350,"high":325,"low":439,"close":432,"change":194,"percent_change":884,"volume":885,"transactions":9,"vwap":432},"2026-04-16",-2.43,269200,{"date":887,"open":448,"high":302,"low":448,"close":440,"change":260,"percent_change":888,"volume":675,"transactions":9,"vwap":440},"2026-04-15",5.56,{"date":890,"open":468,"high":467,"low":448,"close":491,"change":419,"percent_change":727,"volume":891,"transactions":9,"vwap":491},"2026-04-14",262800,{"date":893,"open":498,"high":468,"low":658,"close":459,"change":360,"percent_change":360,"volume":894,"transactions":9,"vwap":459},"2026-04-13",298700,{"date":896,"open":490,"high":468,"low":505,"close":459,"change":269,"percent_change":629,"volume":897,"transactions":9,"vwap":459},"2026-04-10",358000,{"date":899,"open":490,"high":448,"low":519,"close":498,"change":186,"percent_change":723,"volume":900,"transactions":9,"vwap":498},"2026-04-09",348700,{"date":902,"open":491,"high":467,"low":505,"close":448,"change":366,"percent_change":719,"volume":903,"transactions":9,"vwap":448},"2026-04-08",437300,{"date":905,"open":490,"high":459,"low":526,"close":498,"change":186,"percent_change":723,"volume":906,"transactions":9,"vwap":498},"2026-04-07",327400,{"date":908,"open":449,"high":909,"low":449,"close":448,"change":419,"percent_change":727,"volume":910,"transactions":9,"vwap":448},"2026-04-06",2.385,311200,{"date":912,"open":637,"high":491,"low":637,"close":449,"change":366,"percent_change":913,"volume":914,"transactions":9,"vwap":449},"2026-04-02",1.76,347500,{"date":916,"open":505,"high":448,"low":527,"close":519,"change":460,"percent_change":690,"volume":917,"transactions":9,"vwap":519},"2026-04-01",276900,{"date":919,"open":637,"high":490,"low":518,"close":505,"change":450,"percent_change":920,"volume":921,"transactions":9,"vwap":505},"2026-03-31",3.15,324500,{"date":923,"open":499,"high":658,"low":518,"close":637,"change":186,"percent_change":924,"volume":925,"transactions":9,"vwap":637},"2026-03-30",-1.77,464600,{"date":927,"open":498,"high":459,"low":499,"close":526,"change":401,"percent_change":928,"volume":929,"transactions":9,"vwap":526},"2026-03-27",-2.16,618900,{"date":931,"open":490,"high":467,"low":658,"close":449,"change":360,"percent_change":360,"volume":932,"transactions":9,"vwap":449},"2026-03-26",724000,{"date":934,"open":526,"high":491,"low":526,"close":449,"change":269,"percent_change":518,"volume":935,"transactions":9,"vwap":449},"2026-03-25",391400,{"date":937,"open":519,"high":448,"low":614,"close":526,"change":214,"percent_change":938,"volume":939,"transactions":9,"vwap":526},"2026-03-24",-0.44,290400,{"date":941,"open":498,"high":498,"low":94,"close":519,"change":469,"percent_change":942,"volume":943,"transactions":9,"vwap":519},"2026-03-23",1.34,506400,{"date":945,"open":490,"high":946,"low":94,"close":614,"change":606,"percent_change":947,"volume":948,"transactions":9,"vwap":614},"2026-03-20",2.318,-3.45,832500,{"date":950,"open":432,"high":748,"low":519,"close":448,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":448},"2026-03-19",-0.13,-5.31,868400,{"date":955,"open":223,"high":223,"low":432,"close":374,"change":186,"percent_change":956,"volume":957,"transactions":9,"vwap":374},"2026-03-18",-1.61,1209500,{"date":959,"open":350,"high":267,"low":418,"close":320,"change":360,"percent_change":360,"volume":960,"transactions":9,"vwap":320},"2026-03-17",1019900,{"date":962,"open":440,"high":320,"low":748,"close":320,"change":469,"percent_change":963,"volume":964,"transactions":9,"vwap":320},"2026-03-16",1.22,256700,{"date":966,"open":439,"high":389,"low":439,"close":418,"change":469,"percent_change":967,"volume":968,"transactions":9,"vwap":418},"2026-03-13",1.23,316500,{"date":970,"open":418,"high":302,"low":784,"close":426,"change":186,"percent_change":971,"volume":972,"transactions":9,"vwap":426},"2026-03-12",-1.62,196900,{"date":974,"open":418,"high":320,"low":975,"close":440,"change":360,"percent_change":360,"volume":976,"transactions":9,"vwap":440},"2026-03-11",2.435,128800,{"date":978,"open":426,"high":979,"low":426,"close":440,"change":469,"percent_change":967,"volume":980,"transactions":9,"vwap":440},"2026-03-10",2.519,258200,{"date":982,"open":426,"high":440,"low":731,"close":748,"change":186,"percent_change":956,"volume":983,"transactions":9,"vwap":748},"2026-03-09",356300,{"date":985,"open":374,"high":302,"low":426,"close":302,"change":214,"percent_change":986,"volume":987,"transactions":9,"vwap":302},"2026-03-06",-0.4,297400,{"date":989,"open":440,"high":350,"low":747,"close":320,"change":225,"percent_change":990,"volume":991,"transactions":9,"vwap":320},"2026-03-05",0.81,322200,{"date":993,"open":373,"high":698,"low":832,"close":440,"change":321,"percent_change":375,"volume":994,"transactions":9,"vwap":440},"2026-03-04",488300,{"date":996,"open":418,"high":319,"low":997,"close":350,"change":460,"percent_change":998,"volume":999,"transactions":9,"vwap":350},"2026-03-03",2.411,-0.79,698900,{"date":1001,"open":312,"high":303,"low":440,"close":312,"change":214,"percent_change":986,"volume":1002,"transactions":9,"vwap":312},"2026-03-02",632600,{"date":1004,"open":185,"high":1005,"low":373,"close":311,"change":304,"percent_change":1006,"volume":1007,"transactions":9,"vwap":311},"2026-02-27",2.62,-3.44,718000,{"date":1009,"open":291,"high":1010,"low":382,"close":1005,"change":269,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1005},"2026-02-26",2.635,1.95,448300,{"date":1014,"open":319,"high":1005,"low":293,"close":267,"change":419,"percent_change":1015,"volume":1016,"transactions":9,"vwap":267},"2026-02-25",0.39,244900,{"date":1018,"open":320,"high":1019,"low":747,"close":319,"change":18,"percent_change":1020,"volume":1021,"transactions":9,"vwap":319},"2026-02-24",2.61,4.07,717400,{"date":1023,"open":440,"high":293,"low":747,"close":418,"change":321,"percent_change":375,"volume":1024,"transactions":9,"vwap":418},"2026-02-23",607600,{"date":1026,"open":467,"high":698,"low":467,"close":320,"change":129,"percent_change":1027,"volume":1028,"transactions":9,"vwap":320},"2026-02-20",3.75,538200,{"date":1030,"open":448,"high":439,"low":448,"close":439,"change":225,"percent_change":1031,"volume":1032,"transactions":9,"vwap":439},"2026-02-19",0.84,310500,{"date":1034,"open":459,"high":432,"low":459,"close":731,"change":419,"percent_change":798,"volume":1035,"transactions":9,"vwap":731},"2026-02-18",504900,{"date":1037,"open":490,"high":784,"low":498,"close":467,"change":442,"percent_change":185,"volume":1038,"transactions":9,"vwap":467},"2026-02-17",450500,{"date":1040,"open":448,"high":457,"low":484,"close":449,"change":360,"percent_change":360,"volume":1041,"transactions":9,"vwap":449},"2026-02-13",243700,{"date":1043,"open":491,"high":468,"low":614,"close":449,"change":460,"percent_change":715,"volume":1044,"transactions":9,"vwap":449},"2026-02-12",295000,{"date":1046,"open":731,"high":458,"low":449,"close":459,"change":401,"percent_change":1047,"volume":660,"transactions":9,"vwap":459},"2026-02-11",-2.1,{"date":1049,"open":432,"high":374,"low":457,"close":731,"change":186,"percent_change":749,"volume":1050,"transactions":9,"vwap":731},"2026-02-10",323800,{"date":1052,"open":459,"high":383,"low":459,"close":747,"change":450,"percent_change":1053,"volume":1054,"transactions":9,"vwap":747},"2026-02-09",2.98,455600,{"date":1056,"open":519,"high":731,"low":519,"close":468,"change":854,"percent_change":1057,"volume":1058,"transactions":9,"vwap":468},"2026-02-06",3.52,389500,{"date":1060,"open":449,"high":731,"low":519,"close":519,"change":194,"percent_change":1061,"volume":1062,"transactions":9,"vwap":519},"2026-02-05",-2.58,680900,{"date":1064,"open":527,"high":491,"low":637,"close":459,"change":450,"percent_change":1065,"volume":1066,"transactions":9,"vwap":459},"2026-02-04",3.1,546800,{"date":1068,"open":614,"high":1069,"low":629,"close":526,"change":419,"percent_change":507,"volume":1070,"transactions":9,"vwap":526},"2026-02-03",2.295,820700,{"date":1072,"open":499,"high":491,"low":527,"close":499,"change":225,"percent_change":65,"volume":1073,"transactions":9,"vwap":499},"2026-02-02",618000,{"date":1075,"open":458,"high":747,"low":637,"close":527,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":527},"2026-01-30",-0.2,-8.23,1194600,{"date":1080,"open":374,"high":320,"low":439,"close":426,"change":401,"percent_change":809,"volume":1081,"transactions":9,"vwap":426},"2026-01-29",836600,{"date":1083,"open":440,"high":312,"low":418,"close":302,"change":419,"percent_change":1084,"volume":1085,"transactions":9,"vwap":302},"2026-01-28",0.4,493300,{"date":1087,"open":350,"high":303,"low":440,"close":440,"change":321,"percent_change":375,"volume":1088,"transactions":9,"vwap":440},"2026-01-27",338100,{"date":1090,"open":319,"high":267,"low":320,"close":350,"change":186,"percent_change":850,"volume":1091,"transactions":9,"vwap":350},"2026-01-26",466200,{"date":1093,"open":303,"high":1005,"low":303,"close":303,"change":204,"percent_change":1094,"volume":1095,"transactions":9,"vwap":303},"2026-01-23",-2.68,496600,{"date":1097,"open":291,"high":1098,"low":291,"close":1019,"change":225,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1019},"2026-01-22",2.715,0.77,337800,{"date":1102,"open":1019,"high":1103,"low":303,"close":291,"change":366,"percent_change":1104,"volume":1105,"transactions":9,"vwap":291},"2026-01-21",2.625,1.57,481300,{"date":1107,"open":350,"high":241,"low":350,"close":382,"change":360,"percent_change":360,"volume":1108,"transactions":9,"vwap":382},"2026-01-20",587200,{"date":1110,"open":350,"high":1111,"low":383,"close":382,"change":366,"percent_change":1112,"volume":1113,"transactions":9,"vwap":382},"2026-01-16",2.596,1.59,276500,{"date":1115,"open":267,"high":291,"low":374,"close":373,"change":606,"percent_change":1116,"volume":1117,"transactions":9,"vwap":373},"2026-01-15",-3.09,474200,{"date":1119,"open":231,"high":231,"low":278,"close":291,"change":304,"percent_change":1120,"volume":1121,"transactions":9,"vwap":291},"2026-01-14",-3.36,290100,{"date":1123,"open":223,"high":15,"low":276,"close":231,"change":321,"percent_change":1124,"volume":1125,"transactions":9,"vwap":231},"2026-01-13",-1.11,215100,{"date":1127,"open":252,"high":251,"low":1005,"close":201,"change":269,"percent_change":1128,"volume":1129,"transactions":9,"vwap":201},"2026-01-12",1.88,299000,{"date":1131,"open":251,"high":211,"low":252,"close":252,"change":460,"percent_change":1132,"volume":1133,"transactions":9,"vwap":252},"2026-01-09",-0.75,219000,{"date":1135,"open":183,"high":1136,"low":241,"close":231,"change":360,"percent_change":360,"volume":1137,"transactions":9,"vwap":231},"2026-01-08",2.705,231700,{"date":1139,"open":183,"high":250,"low":193,"close":231,"change":214,"percent_change":1140,"volume":1141,"transactions":9,"vwap":231},"2026-01-07",-0.37,312500,{"date":1143,"open":211,"high":1144,"low":231,"close":184,"change":194,"percent_change":1145,"volume":1146,"transactions":9,"vwap":184},"2026-01-06",2.791,-2.18,273900,{"date":1148,"open":213,"high":1149,"low":251,"close":251,"change":401,"percent_change":1150,"volume":1151,"transactions":9,"vwap":251},"2026-01-05",2.88,-1.79,328500,{"date":1153,"open":252,"high":1154,"low":252,"close":213,"change":294,"percent_change":1155,"volume":1156,"transactions":9,"vwap":213},"2026-01-02",2.86,5.66,622100,{"date":1158,"open":1005,"high":231,"low":1019,"close":241,"change":469,"percent_change":1159,"volume":1160,"transactions":9,"vwap":241},"2025-12-31",1.15,394100,{"date":1162,"open":231,"high":201,"low":1005,"close":1005,"change":204,"percent_change":709,"volume":1163,"transactions":9,"vwap":1005},"2025-12-30",424500,{"date":1165,"open":221,"high":224,"low":241,"close":184,"change":304,"percent_change":1166,"volume":1167,"transactions":9,"vwap":184},"2025-12-29",-3.24,499600,{"date":1169,"open":232,"high":1170,"low":17,"close":1171,"change":186,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2025-12-26",2.868,2.78,-1.42,219400,{"date":1175,"open":213,"high":1176,"low":1177,"close":1178,"change":225,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2025-12-24",2.875,2.765,2.82,0.71,248800,{"date":1182,"open":232,"high":1183,"low":251,"close":213,"change":360,"percent_change":360,"volume":1184,"transactions":9,"vwap":213},"2025-12-23",2.87,761900,{"date":1186,"open":232,"high":224,"low":241,"close":213,"change":469,"percent_change":1187,"volume":1188,"transactions":9,"vwap":213},"2025-12-22",1.08,820800,{"date":1190,"open":1191,"high":1192,"low":1098,"close":211,"change":460,"percent_change":1193,"volume":1194,"transactions":9,"vwap":211},"2025-12-19",2.9,2.95,-0.72,1041000,{"date":1196,"open":1171,"high":1197,"low":251,"close":232,"change":469,"percent_change":1198,"volume":1199,"transactions":9,"vwap":232},"2025-12-18",3.007,1.09,2076300,{"date":1201,"open":1202,"high":1203,"low":251,"close":221,"change":951,"percent_change":1204,"volume":1205,"transactions":9,"vwap":221},"2025-12-17",2.99,3.01,-4.5,1194200,{"date":1207,"open":201,"high":1208,"low":201,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2025-12-16",2.965,2.89,0.16,5.86,1104200,{"date":1214,"open":1215,"high":1192,"low":201,"close":15,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":15},"2025-12-15",2.94,-0.19,-6.51,1232900,{"date":1220,"open":1221,"high":1053,"low":221,"close":859,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":859},"2025-12-12",2.84,0.29,11.03,2006900,{"date":1226,"open":373,"high":203,"low":320,"close":16,"change":823,"percent_change":1227,"volume":1228,"transactions":9,"vwap":16},"2025-12-11",4.78,694200,{"date":1230,"open":302,"high":382,"low":302,"close":373,"change":419,"percent_change":1084,"volume":1231,"transactions":9,"vwap":373},"2025-12-10",294100,{"date":1233,"open":440,"high":277,"low":440,"close":350,"change":225,"percent_change":990,"volume":1234,"transactions":9,"vwap":350},"2025-12-09",232100,{"date":1236,"open":373,"high":303,"low":440,"close":302,"change":321,"percent_change":375,"volume":1237,"transactions":9,"vwap":302},"2025-12-08",323600,{"date":1239,"open":291,"high":1019,"low":373,"close":373,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":373},"2025-12-05",-0.1,-3.83,315400,{"date":1244,"open":241,"high":241,"low":267,"close":1019,"change":401,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1019},"2025-12-04",-1.88,494000,{"date":1248,"open":241,"high":1249,"low":1103,"close":252,"change":225,"percent_change":1250,"volume":1251,"transactions":9,"vwap":252},"2025-12-03",2.685,0.76,255700,{"date":1253,"open":16,"high":1136,"low":291,"close":276,"change":225,"percent_change":1250,"volume":1254,"transactions":9,"vwap":276},"2025-12-02",436700,{"date":1256,"open":291,"high":183,"low":319,"close":1005,"change":419,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1005},"2025-12-01",0.38,570700,{"date":1260,"open":231,"high":231,"low":185,"close":1019,"change":401,"percent_change":1245,"volume":1261,"transactions":9,"vwap":1019},"2025-11-28",203600,{"date":1263,"open":278,"high":231,"low":278,"close":252,"change":854,"percent_change":1065,"volume":1264,"transactions":9,"vwap":252},"2025-11-26",438600,{"date":1266,"open":311,"high":291,"low":440,"close":278,"change":450,"percent_change":232,"volume":1267,"transactions":9,"vwap":278},"2025-11-25",803700,{"date":1269,"open":185,"high":241,"low":373,"close":373,"change":845,"percent_change":1270,"volume":1271,"transactions":9,"vwap":373},"2025-11-24",-4.2,871200,{"date":1273,"open":1005,"high":1274,"low":312,"close":1005,"change":360,"percent_change":360,"volume":1275,"transactions":9,"vwap":1005},"2025-11-21",2.739,591700,{"date":1277,"open":231,"high":1278,"low":1279,"close":1005,"change":304,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1005},"2025-11-20",2.726,2.615,-3.32,401500,{"date":1283,"open":250,"high":221,"low":252,"close":201,"change":460,"percent_change":1284,"volume":1285,"transactions":9,"vwap":201},"2025-11-19",-0.73,442400,{"date":1287,"open":1019,"high":1274,"low":1019,"close":15,"change":18,"percent_change":19,"volume":1288,"transactions":9,"vwap":15},"2025-11-18",399500,{"date":1290,"open":223,"high":221,"low":185,"close":16,"change":204,"percent_change":1291,"volume":1292,"transactions":9,"vwap":16},"2025-11-17",-2.59,594100,{"date":1294,"open":232,"high":1178,"low":223,"close":223,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":223},"2025-11-14",-0.17,-5.92,828600,{"date":1299,"open":1192,"high":1192,"low":222,"close":1183,"change":304,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1183},"2025-11-13",-3.04,291800,{"date":1303,"open":451,"high":1304,"low":1305,"close":1306,"change":321,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-11-12",3.03,2.935,2.96,-1,340100,{"date":1310,"open":1202,"high":1203,"low":1311,"close":1202,"change":214,"percent_change":1312,"volume":917,"transactions":9,"vwap":1202},"2025-11-11",2.955,-0.33,{"date":1314,"open":1315,"high":1316,"low":1317,"close":451,"change":366,"percent_change":1318,"volume":1319,"transactions":9,"vwap":451},"2025-11-10",3.02,3.07,2.945,1.35,433500,{"date":1321,"open":222,"high":1053,"low":212,"close":1306,"change":442,"percent_change":557,"volume":1322,"transactions":9,"vwap":1306},"2025-11-07",471700,{"date":1324,"open":451,"high":1325,"low":1149,"close":1191,"change":845,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1191},"2025-11-06",3.023,-3.65,544700,{"date":1329,"open":451,"high":1330,"low":1202,"close":1203,"change":419,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1203},"2025-11-05",3.056,0.33,239600,{"date":1334,"open":1335,"high":1316,"low":1192,"close":451,"change":606,"percent_change":709,"volume":1336,"transactions":9,"vwap":451},"2025-11-04",3.04,515500,{"date":1338,"open":1065,"high":1065,"low":1339,"close":1340,"change":321,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-11-03",3.05,3.08,-0.96,342900,{"date":1344,"open":1335,"high":1345,"low":1335,"close":1346,"change":269,"percent_change":1347,"volume":1137,"transactions":9,"vwap":1346},"2025-10-31",3.12,3.11,1.63,{"date":1349,"open":1350,"high":1351,"low":1339,"close":1350,"change":186,"percent_change":659,"volume":1352,"transactions":9,"vwap":1350},"2025-10-30",3.06,3.125,323000,{"date":1354,"open":1355,"high":1355,"low":1340,"close":1065,"change":194,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1065},"2025-10-29",3.2,-1.9,395900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":304,"percent_change":1363,"volume":964,"transactions":9,"vwap":1362},"2025-10-28",3.19,3.27,3.16,-2.77,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":204,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-27",3.32,3.145,3.25,-2.11,894300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1366,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1366},"2025-10-24",3.38,3.5,3.258,0.19,6.07,1023300,{"date":1380,"open":1346,"high":1381,"low":1382,"close":1383,"change":225,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-10-23",3.141,3.025,3.13,0.64,622900,{"date":1387,"open":1368,"high":1388,"low":1316,"close":1346,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1346},"2025-10-22",3.29,-0.21,-6.33,604000,{"date":1393,"open":1366,"high":1394,"low":1368,"close":1366,"change":214,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1366},"2025-10-21",3.33,-0.3,375900,{"date":1398,"open":1399,"high":1400,"low":1366,"close":1394,"change":360,"percent_change":360,"volume":1401,"transactions":9,"vwap":1394},"2025-10-20",3.36,3.377,169300,{"date":1403,"open":1404,"high":1404,"low":1388,"close":1394,"change":845,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1394},"2025-10-17",3.43,-3.2,363200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":335,"percent_change":1413,"volume":820,"transactions":9,"vwap":1412},"2025-10-16",3.57,3.6,3.425,3.44,-3.37,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":18,"percent_change":1209,"volume":1420,"transactions":9,"vwap":1419},"2025-10-15",3.51,3.58,3.441,3.56,417900,{"date":1422,"open":1366,"high":1423,"low":1424,"close":1425,"change":129,"percent_change":183,"volume":1426,"transactions":9,"vwap":1425},"2025-10-14",3.515,3.26,3.46,569500,{"date":1428,"open":1429,"high":1412,"low":1430,"close":1431,"change":194,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-10-13",3.41,3.255,3.37,-1.75,668000,{"date":1435,"open":1436,"high":1436,"low":1373,"close":1404,"change":1437,"percent_change":336,"volume":1438,"transactions":9,"vwap":1404},"2025-10-10",3.63,-0.16,899600,{"date":1440,"open":1441,"high":19,"low":234,"close":1442,"change":419,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-10-09",3.64,3.59,0.28,1185500,{"date":1446,"open":1447,"high":1448,"low":234,"close":1417,"change":460,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1417},"2025-10-08",3.62,3.66,-0.56,330200,{"date":1452,"open":234,"high":1448,"low":234,"close":1410,"change":419,"percent_change":1443,"volume":1453,"transactions":9,"vwap":1410},"2025-10-07",593200,{"date":1455,"open":1419,"high":1456,"low":1416,"close":1442,"change":225,"percent_change":100,"volume":1457,"transactions":9,"vwap":1442},"2025-10-06",3.61,522500,{"date":1459,"open":1410,"high":1448,"low":1460,"close":1409,"change":321,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1409},"2025-10-03",3.525,-0.83,352000,{"date":1464,"open":1441,"high":1465,"low":1374,"close":1410,"change":214,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1410},"2025-10-02",3.68,-0.28,535700,{"date":1469,"open":1436,"high":1465,"low":1470,"close":1456,"change":460,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1456},"2025-10-01",3.595,-0.55,561000,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1436,"change":951,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1436},"2025-09-30",3.73,3.562,-3.46,546200,{"date":1480,"open":1481,"high":1482,"low":1448,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-09-29",3.77,3.89,3.76,0.22,6.21,1498700,{"date":1488,"open":1027,"high":1481,"low":234,"close":1489,"change":1216,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-09-26",3.54,-5.09,512500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1475,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1475},"2025-09-25",3.74,3.905,3.7,-0.14,-3.62,750700,{"date":1501,"open":1441,"high":1502,"low":1503,"close":1504,"change":704,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-09-24",3.918,3.605,3.87,7.5,997300,{"date":1508,"open":1441,"high":1465,"low":1417,"close":1410,"change":401,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1410},"2025-09-23",-1.37,685900,{"date":1512,"open":1513,"high":1513,"low":1417,"close":1514,"change":1497,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-09-22",3.78,3.65,-3.69,1249800,{"date":1518,"open":1519,"high":175,"low":1520,"close":1521,"change":1216,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-09-19",3.955,3.71,3.79,-4.77,1203000,{"date":1525,"open":1409,"high":1526,"low":234,"close":1526,"change":420,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-09-18",3.98,11.48,1600100,{"date":1530,"open":1465,"high":1531,"low":1532,"close":1409,"change":1497,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1409},"2025-09-17",3.81,3.455,-3.77,2244800,{"date":1536,"open":1513,"high":1537,"low":1442,"close":1520,"change":469,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1520},"2025-09-16",3.99,0.82,3424900,{"date":1541,"open":1436,"high":1542,"low":1429,"close":1465,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1465},"2025-09-15",3.69,0.25,7.29,4422400,{"date":1547,"open":1548,"high":1374,"low":1399,"close":1404,"change":269,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1404},"2025-09-12",3.49,1.48,692600,{"date":1552,"open":1424,"high":1411,"low":1424,"close":1373,"change":18,"percent_change":1339,"volume":1553,"transactions":9,"vwap":1373},"2025-09-11",580600,{"date":1555,"open":1556,"high":1431,"low":855,"close":1557,"change":460,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-09-10",3.3,3.28,-0.61,371500,{"date":1561,"open":1388,"high":1373,"low":1557,"close":1556,"change":225,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1556},"2025-09-09",0.61,288800,{"date":1565,"open":1404,"high":1404,"low":1361,"close":1557,"change":1437,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1557},"2025-09-08",-4.65,453300,{"date":1569,"open":1362,"high":1570,"low":920,"close":1412,"change":704,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1412},"2025-09-05",3.48,8.52,837900,{"date":1574,"open":1557,"high":1557,"low":1575,"close":1576,"change":304,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-09-04",3.155,3.17,-2.76,479800,{"date":1580,"open":1394,"high":1431,"low":1581,"close":1424,"change":204,"percent_change":1047,"volume":1582,"transactions":9,"vwap":1424},"2025-09-03",3.231,582900,{"date":1584,"open":1374,"high":1423,"low":1361,"close":1394,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1394},"2025-09-02",-0.265,-7.37,1142100,{"date":1589,"open":1456,"high":1590,"low":1416,"close":1470,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1470},"2025-08-29",3.616,0.025,0.7,777200,{"date":1595,"open":1442,"high":1410,"low":1596,"close":1409,"change":321,"percent_change":1461,"volume":1597,"transactions":9,"vwap":1409},"2025-08-28",3.47,872600,{"date":1599,"open":1374,"high":1600,"low":1601,"close":1410,"change":409,"percent_change":920,"volume":1602,"transactions":9,"vwap":1410},"2025-08-27",3.625,3.45,859800,{"date":1604,"open":1374,"high":1489,"low":1605,"close":1548,"change":360,"percent_change":360,"volume":1606,"transactions":9,"vwap":1548},"2025-08-26",3.325,1727100,{"date":1608,"open":1456,"high":1441,"low":1429,"close":1548,"change":606,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1548},"2025-08-25",-2.24,1202900,{"date":1612,"open":1613,"high":1614,"low":1368,"close":1409,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1409},"2025-08-22",3.35,3.655,0.21,6.25,3686400,{"date":1619,"open":1065,"high":1620,"low":1339,"close":1399,"change":1443,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1399},"2025-08-21",3.39,9.09,1673400,{"date":1624,"open":1339,"high":1625,"low":859,"close":1340,"change":225,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1340},"2025-08-20",3.09,0.65,728500,{"date":1629,"open":1053,"high":1346,"low":1630,"close":1350,"change":854,"percent_change":231,"volume":1631,"transactions":9,"vwap":1350},"2025-08-19",2.91,846000,{"date":1633,"open":221,"high":451,"low":251,"close":1053,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1053},"2025-08-18",0.32,12.03,1808800,{"date":1638,"open":382,"high":242,"low":382,"close":252,"change":409,"percent_change":1639,"volume":1640,"transactions":9,"vwap":252},"2025-08-15",4.31,1050500,{"date":1642,"open":382,"high":185,"low":320,"close":382,"change":129,"percent_change":1448,"volume":1643,"transactions":9,"vwap":382},"2025-08-14",1227300,{"date":1645,"open":448,"high":302,"low":505,"close":418,"change":18,"percent_change":1646,"volume":1647,"transactions":9,"vwap":418},"2025-08-13",4.24,602500,{"date":1649,"open":748,"high":440,"low":1650,"close":457,"change":321,"percent_change":771,"volume":943,"transactions":9,"vwap":457},"2025-08-12",2.321,{"date":1652,"open":449,"high":735,"low":499,"close":458,"change":1484,"percent_change":1653,"volume":1654,"transactions":9,"vwap":458},"2025-08-11",10.14,843100,{"date":1656,"open":572,"high":518,"low":598,"close":579,"change":214,"percent_change":1657,"volume":1658,"transactions":9,"vwap":579},"2025-08-08",-0.46,313200,{"date":1660,"open":94,"high":629,"low":542,"close":94,"change":360,"percent_change":360,"volume":1661,"transactions":9,"vwap":94},"2025-08-07",259000,{"date":1663,"open":572,"high":1664,"low":534,"close":94,"change":460,"percent_change":1665,"volume":1666,"transactions":9,"vwap":94},"2025-08-06",2.219,-0.91,218700,{"date":1668,"open":629,"high":685,"low":579,"close":572,"change":360,"percent_change":360,"volume":1669,"transactions":9,"vwap":572},"2025-08-05",145200,{"date":1671,"open":598,"high":518,"low":573,"close":572,"change":469,"percent_change":1672,"volume":1673,"transactions":9,"vwap":572},"2025-08-04",1.38,181800,{"date":1675,"open":94,"high":637,"low":573,"close":579,"change":460,"percent_change":1665,"volume":1676,"transactions":9,"vwap":579},"2025-08-01",243900,{"date":1678,"open":534,"high":572,"low":580,"close":629,"change":450,"percent_change":1556,"volume":1679,"transactions":9,"vwap":629},"2025-07-31",286400,{"date":1681,"open":598,"high":1682,"low":80,"close":80,"change":321,"percent_change":1683,"volume":1684,"transactions":9,"vwap":80},"2025-07-30",2.185,-1.4,194700,{"date":1686,"open":519,"high":519,"low":534,"close":534,"change":335,"percent_change":1687,"volume":1688,"transactions":9,"vwap":534},"2025-07-29",-5.29,364500,{"date":1690,"open":498,"high":449,"low":1691,"close":519,"change":186,"percent_change":1692,"volume":1693,"transactions":9,"vwap":519},"2025-07-28",2.221,-1.73,266800,{"date":1695,"open":468,"high":468,"low":673,"close":449,"change":194,"percent_change":694,"volume":1696,"transactions":9,"vwap":449},"2025-07-25",263500,{"date":1698,"open":748,"high":748,"low":457,"close":467,"change":186,"percent_change":1699,"volume":1700,"transactions":9,"vwap":467},"2025-07-24",-1.66,200900,{"date":1702,"open":458,"high":426,"low":731,"close":432,"change":419,"percent_change":798,"volume":1703,"transactions":9,"vwap":432},"2025-07-23",301000,{"date":1705,"open":458,"high":432,"low":467,"close":439,"change":419,"percent_change":798,"volume":1706,"transactions":9,"vwap":439},"2025-07-22",294300,{"date":1708,"open":374,"high":440,"low":458,"close":458,"change":194,"percent_change":1709,"volume":1710,"transactions":9,"vwap":458},"2025-07-21",-2.45,305100,{"date":1712,"open":350,"high":350,"low":748,"close":374,"change":401,"percent_change":758,"volume":1713,"transactions":9,"vwap":374},"2025-07-18",197000,{"date":1715,"open":747,"high":312,"low":747,"close":350,"change":450,"percent_change":1149,"volume":1716,"transactions":9,"vwap":350},"2025-07-17",379300,{"date":1718,"open":448,"high":748,"low":505,"close":426,"change":409,"percent_change":1719,"volume":1720,"transactions":9,"vwap":426},"2025-07-16",4.74,356200,{"date":1722,"open":432,"high":432,"low":448,"close":448,"change":606,"percent_change":1723,"volume":1724,"transactions":9,"vwap":448},"2025-07-15",-3.33,191500,{"date":1726,"open":459,"high":432,"low":490,"close":439,"change":269,"percent_change":573,"volume":1727,"transactions":9,"vwap":439},"2025-07-14",261900,{"date":1729,"open":467,"high":735,"low":468,"close":468,"change":186,"percent_change":1730,"volume":1731,"transactions":9,"vwap":468},"2025-07-11",-1.67,229300,{"date":1733,"open":457,"high":975,"low":526,"close":458,"change":269,"percent_change":542,"volume":1734,"transactions":9,"vwap":458},"2025-07-10",1031600,{"date":1736,"open":457,"high":731,"low":1737,"close":491,"change":360,"percent_change":360,"volume":1738,"transactions":9,"vwap":491},"2025-07-09",2.325,380700,{"date":1740,"open":505,"high":457,"low":505,"close":491,"change":469,"percent_change":1741,"volume":1742,"transactions":9,"vwap":491},"2025-07-08",1.3,453200,{"date":1744,"open":498,"high":1745,"low":527,"close":449,"change":214,"percent_change":477,"volume":1746,"transactions":9,"vwap":449},"2025-07-07",2.312,134400,{"date":1748,"open":468,"high":483,"low":448,"close":448,"change":460,"percent_change":461,"volume":1749,"transactions":9,"vwap":448},"2025-07-03",158800,{"date":1751,"open":490,"high":468,"low":519,"close":491,"change":366,"percent_change":492,"volume":1752,"transactions":9,"vwap":491},"2025-07-02",199900,{"date":1754,"open":498,"high":491,"low":499,"close":490,"change":360,"percent_change":360,"volume":1755,"transactions":9,"vwap":490},"2025-07-01",334000,{"date":1757,"open":614,"high":448,"low":614,"close":490,"change":366,"percent_change":1758,"volume":1759,"transactions":9,"vwap":490},"2025-06-30",1.77,144700,{"date":1761,"open":490,"high":468,"low":499,"close":526,"change":186,"percent_change":1762,"volume":1763,"transactions":9,"vwap":526},"2025-06-27",-1.74,222700,{"date":1765,"open":94,"high":449,"low":94,"close":490,"change":18,"percent_change":1766,"volume":1767,"transactions":9,"vwap":490},"2025-06-26",4.55,205700,{"date":1769,"open":572,"high":518,"low":94,"close":572,"change":419,"percent_change":625,"volume":1770,"transactions":9,"vwap":572},"2025-06-25",194900,{"date":1772,"open":534,"high":518,"low":534,"close":629,"change":469,"percent_change":1773,"volume":1774,"transactions":9,"vwap":629},"2025-06-24",1.39,273600,{"date":1776,"open":518,"high":637,"low":542,"close":598,"change":194,"percent_change":1777,"volume":1778,"transactions":9,"vwap":598},"2025-06-23",-2.7,315600,{"date":1780,"open":572,"high":527,"low":534,"close":637,"change":225,"percent_change":1781,"volume":1782,"transactions":9,"vwap":637},"2025-06-20",0.91,342500,{"date":1784,"open":499,"high":1785,"low":1682,"close":572,"change":401,"percent_change":1786,"volume":1787,"transactions":9,"vwap":572},"2025-06-18",2.262,-2.22,407000,{"date":1789,"open":629,"high":468,"low":1790,"close":499,"change":469,"percent_change":1318,"volume":1791,"transactions":9,"vwap":499},"2025-06-17",2.1,672200,{"date":1793,"open":490,"high":448,"low":572,"close":637,"change":194,"percent_change":1794,"volume":1795,"transactions":9,"vwap":637},"2025-06-16",-2.63,539600,{"date":1797,"open":484,"high":459,"low":519,"close":498,"change":401,"percent_change":1798,"volume":1799,"transactions":9,"vwap":498},"2025-06-13",-2.15,251400,{"date":1801,"open":448,"high":457,"low":1069,"close":459,"change":214,"percent_change":477,"volume":1802,"transactions":9,"vwap":459},"2025-06-12",234800,{"date":1804,"open":449,"high":731,"low":449,"close":491,"change":225,"percent_change":1805,"volume":1806,"transactions":9,"vwap":491},"2025-06-11",0.86,215900,{"date":1808,"open":491,"high":468,"low":490,"close":448,"change":186,"percent_change":1809,"volume":1810,"transactions":9,"vwap":448},"2025-06-10",-1.69,197700,{"date":1812,"open":457,"high":458,"low":459,"close":457,"change":460,"percent_change":1813,"volume":1814,"transactions":9,"vwap":457},"2025-06-09",-0.84,270800,{"date":1816,"open":459,"high":731,"low":459,"close":731,"change":366,"percent_change":1817,"volume":1818,"transactions":9,"vwap":731},"2025-06-06",1.71,206400,{"date":1820,"open":448,"high":731,"low":498,"close":491,"change":225,"percent_change":1805,"volume":1821,"transactions":9,"vwap":491},"2025-06-05",286800,{"date":1823,"open":498,"high":491,"low":681,"close":448,"change":366,"percent_change":719,"volume":1824,"transactions":9,"vwap":448},"2025-06-04",158400,{"date":1826,"open":490,"high":1737,"low":526,"close":498,"change":214,"percent_change":938,"volume":1827,"transactions":9,"vwap":498},"2025-06-03",228700,{"date":1829,"open":527,"high":1830,"low":527,"close":505,"change":366,"percent_change":1831,"volume":820,"transactions":9,"vwap":505},"2025-06-02",2.335,1.78,{"date":1833,"open":572,"high":526,"low":94,"close":499,"change":442,"percent_change":17,"volume":1834,"transactions":9,"vwap":499},"2025-05-30",237000,{"date":1836,"open":637,"high":614,"low":1837,"close":629,"change":186,"percent_change":1150,"volume":1838,"transactions":9,"vwap":629},"2025-05-29",2.171,275700,{"date":1840,"open":519,"high":449,"low":527,"close":527,"change":401,"percent_change":1841,"volume":1842,"transactions":9,"vwap":527},"2025-05-28",-2.19,341900,{"date":1844,"open":498,"high":468,"low":498,"close":498,"change":360,"percent_change":360,"volume":1845,"transactions":9,"vwap":498},"2025-05-27",190100,{"date":1847,"open":490,"high":491,"low":526,"close":498,"change":401,"percent_change":1798,"volume":1848,"transactions":9,"vwap":498},"2025-05-23",268800,{"date":1850,"open":490,"high":457,"low":526,"close":459,"change":469,"percent_change":1741,"volume":1851,"transactions":9,"vwap":459},"2025-05-22",245900,{"date":1853,"open":491,"high":909,"low":505,"close":490,"change":401,"percent_change":1854,"volume":1855,"transactions":9,"vwap":490},"2025-05-21",-2.13,242000,{"date":1857,"open":457,"high":439,"low":491,"close":468,"change":419,"percent_change":727,"volume":1858,"transactions":9,"vwap":468},"2025-05-20",258600,{"date":1860,"open":491,"high":731,"low":793,"close":491,"change":460,"percent_change":461,"volume":1861,"transactions":9,"vwap":491},"2025-05-19",176900,{"date":1863,"open":449,"high":432,"low":449,"close":457,"change":269,"percent_change":598,"volume":1864,"transactions":9,"vwap":457},"2025-05-16",525800,{"date":1866,"open":490,"high":457,"low":658,"close":449,"change":186,"percent_change":1867,"volume":1868,"transactions":9,"vwap":449},"2025-05-15",-1.7,635200,{"date":1870,"open":498,"high":467,"low":498,"close":468,"change":442,"percent_change":1005,"volume":1871,"transactions":9,"vwap":468},"2025-05-14",342300,{"date":1873,"open":467,"high":441,"low":498,"close":505,"change":606,"percent_change":1874,"volume":906,"transactions":9,"vwap":505},"2025-05-13",-3.38,{"date":1876,"open":458,"high":418,"low":1877,"close":467,"change":321,"percent_change":1878,"volume":1879,"transactions":9,"vwap":467},"2025-05-12",2.365,-1.25,418400,{"date":1881,"open":731,"high":432,"low":467,"close":439,"change":419,"percent_change":798,"volume":1882,"transactions":9,"vwap":439},"2025-05-09",181900,{"date":1884,"open":426,"high":374,"low":731,"close":458,"change":225,"percent_change":1031,"volume":1885,"transactions":9,"vwap":458},"2025-05-08",177000,{"date":1887,"open":731,"high":909,"low":467,"close":467,"change":360,"percent_change":360,"volume":1888,"transactions":9,"vwap":467},"2025-05-07",112200,{"date":1890,"open":459,"high":439,"low":459,"close":467,"change":360,"percent_change":360,"volume":1891,"transactions":9,"vwap":467},"2025-05-06",355100,{"date":1893,"open":489,"high":439,"low":491,"close":467,"change":321,"percent_change":1878,"volume":1894,"transactions":9,"vwap":467},"2025-05-05",340000,{"date":1896,"open":458,"high":426,"low":458,"close":439,"change":360,"percent_change":360,"volume":1897,"transactions":9,"vwap":439},"2025-05-02",219900,{"date":1899,"open":458,"high":747,"low":457,"close":439,"change":214,"percent_change":433,"volume":1900,"transactions":9,"vwap":439},"2025-05-01",612900,{"date":1902,"open":491,"high":975,"low":491,"close":432,"change":214,"percent_change":433,"volume":1903,"transactions":9,"vwap":432},"2025-04-30",317600,{"date":1905,"open":731,"high":747,"low":459,"close":747,"change":366,"percent_change":1906,"volume":1907,"transactions":9,"vwap":747},"2025-04-29",1.68,228400,{"date":1909,"open":458,"high":426,"low":457,"close":731,"change":214,"percent_change":1910,"volume":1911,"transactions":9,"vwap":731},"2025-04-28",-0.42,537400,{"date":1913,"open":439,"high":432,"low":731,"close":458,"change":419,"percent_change":798,"volume":1914,"transactions":9,"vwap":458},"2025-04-25",293600,{"date":1916,"open":468,"high":432,"low":491,"close":731,"change":469,"percent_change":789,"volume":1917,"transactions":9,"vwap":731},"2025-04-24",443600,{"date":179,"open":505,"high":731,"low":505,"close":468,"change":442,"percent_change":1005,"volume":1919,"transactions":9,"vwap":468},244600]