[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOUR":3,"homepage-market-summary":31,"stock-historical-HOUR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOUR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hour Loop, Inc. Common Stock","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Hour Loop Inc is a technology-enabled consumer products company that uses machine learning and data analytics to design, develop, market, and sell products. Hour Loop predominantly operates through online retail channels such as Amazon, Walmart, and Hourloop.com. The company, as an Internet marketplace seller, sells products in multiple categories, including home\u002Fgarden decor, toys, kitchenware, apparel, and electronics. It has only one segment, which is online retail (e-commerce).","159","Redmond, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.82,1.81,1.9245,1.802,1.86,-0.04,-2.15,18753.882087,135,1.8221,3.18,1.671,50683.516946023905,9.9,1189,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},6.84,1.13,875473,319547462.753452,37.36,"2025-04-23",[185,186,195,206,215,224,235,243,252,260,268,276,286,293,303,310,317,326,333,341,349,355,363,371,378,385,391,397,403,411,420,428,435,441,448,457,466,474,483,489,496,503,512,520,526,533,539,546,551,556,562,568,575,582,589,594,600,604,611,617,623,632,639,646,650,654,658,662,666,670,674,679,685,689,697,703,707,711,714,720,725,728,732,736,740,744,748,753,757,761,764,769,772,777,780,784,788,792,796,801,807,815,820,826,833,839,846,854,858,861,865,870,874,878,883,887,892,896,901,906,912,916,922,927,931,934,938,943,946,950,955,961,965,969,973,979,983,988,993,997,1000,1003,1006,1009,1011,1014,1018,1021,1024,1027,1030,1033,1037,1040,1044,1046,1049,1052,1057,1060,1063,1066,1070,1074,1077,1082,1085,1088,1090,1093,1095,1099,1103,1107,1110,1114,1117,1121,1125,1128,1132,1136,1139,1142,1145,1147,1150,1154,1157,1161,1165,1170,1173,1176,1180,1184,1188,1191,1194,1196,1201,1204,1208,1212,1215,1219,1223,1227,1231,1235,1239,1244,1249,1255,1258,1262,1265,1269,1273,1277,1280,1283,1286,1290,1296,1301,1305,1308,1312,1315,1319,1323,1328,1333,1337,1341,1345,1350,1355,1359,1363,1367,1370,1376,1380,1384,1390,1395,1401,1406,1413,1419,1425,1433,1439,1445,1452,1459,1463,1469,1474,1481,1486,1494,1499,1506,1513,1521,1527,1535,1543,1550,1557,1563,1570,1576,1584,1591,1597,1603,1611,1617,1623,1628,1632,1635,1639,1642,1646,1649,1653,1657,1660,1664,1668,1672,1678,1681,1684,1688,1692,1695,1699,1705,1709,1712,1715,1719,1721,1725,1730,1735,1739,1743,1748,1752,1757,1763,1767,1774,1779,1786,1790,1796,1802,1806,1812,1817,1821,1828,1832,1836,1841,1844,1848,1853,1857,1862,1868,1871,1875,1880,1885,1887,1890,1894,1900,1903,1907,1911,1914,1918,1922,1927,1933,1937,1943,1947,1952,1954,1957,1962,1965,1969,1972],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",1.93,1.83,-0.0862,-4.43,19322.7357,227,1.8835,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",1.94,1.968,1.87,1.9462,-0.0088,-0.45,6594.868457,112,1.9362,{"date":207,"open":208,"high":208,"low":16,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",2,1.955,-0.005,-0.26,21205.588612,250,1.9473,{"date":216,"open":217,"high":218,"low":199,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",1.96,2.03,0.045,2.35,76494.760777,516,1.9666,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",1.79,1.9499,1.765,1.915,0.175,10.06,142468.496836,555,1.8764,{"date":236,"open":237,"high":17,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":228},"2026-09-25",1.71,1.74,-0.02,-1.14,4901.203623,71,{"date":244,"open":237,"high":245,"low":237,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",1.7724,1.76,0.02,1.15,4498.1574,69,1.7539,{"date":253,"open":226,"high":16,"low":254,"close":238,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",1.73,-0.09,-4.92,12304.509049,178,1.7792,{"date":261,"open":262,"high":263,"low":262,"close":189,"change":132,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",1.72,1.8999,5.17,26409.7444,170,1.8127,{"date":269,"open":270,"high":226,"low":238,"close":238,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",1.75,-0.03,-1.69,6998.929161,137,1.7569,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":262,"volume":283,"transactions":284,"vwap":285},"2026-09-18",1.78,1.8,1.7602,1.77,0.03,13450.40726,74,1.7904,{"date":287,"open":226,"high":226,"low":262,"close":238,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",0.0211,1.23,8650.1669,131,1.7695,{"date":294,"open":270,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",1.8399,1.7,1.7189,-0.0511,-2.89,8585.827796,117,1.7475,{"date":304,"open":278,"high":305,"low":270,"close":281,"change":21,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",1.84,-2.21,4586.675331,166,1.7762,{"date":311,"open":279,"high":312,"low":278,"close":17,"change":271,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",1.88,-1.63,6901.561503,129,1.8042,{"date":318,"open":319,"high":320,"low":17,"close":305,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",1.875,1.885,-0.015,-0.81,25175.893235,238,1.8391,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":53,"vwap":332},"2026-09-10",1.855,0.035,1.92,1284.201763,1.8673,{"date":334,"open":312,"high":335,"low":279,"close":16,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",1.895,-0.07,-3.7,12988.66222,146,1.8329,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":271,"percent_change":346,"volume":347,"transactions":204,"vwap":348},"2026-09-08",1.95,1.98,1.89,-1.56,14874.1939,1.9142,{"date":350,"open":312,"high":344,"low":312,"close":330,"change":351,"percent_change":352,"volume":353,"transactions":308,"vwap":354},"2026-09-04",0.04,2.13,9556.1239,1.9309,{"date":356,"open":278,"high":357,"low":278,"close":312,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",1.9127,0.015,0.8,4113.329761,87,1.874,{"date":364,"open":312,"high":312,"low":365,"close":366,"change":358,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",1.8501,1.865,0.81,2943.837529,108,1.8649,{"date":372,"open":373,"high":20,"low":373,"close":373,"change":21,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",1.85,-2.12,2329.651458,95,1.8579,{"date":379,"open":16,"high":343,"low":16,"close":345,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",0.05,2.72,14759.726648,153,1.8891,{"date":386,"open":199,"high":387,"low":305,"close":305,"change":271,"percent_change":388,"volume":389,"transactions":376,"vwap":390},"2026-08-28",1.8749,-1.6,6694.659141,1.8609,{"date":392,"open":226,"high":312,"low":226,"close":199,"change":351,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",2.19,7121.745212,109,1.8475,{"date":398,"open":246,"high":199,"low":246,"close":189,"change":271,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",-1.61,8728.463062,124,1.791,{"date":404,"open":226,"high":405,"low":226,"close":20,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",1.8799,0.06,3.33,14660.568411,244,1.8317,{"date":412,"open":413,"high":413,"low":414,"close":279,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",1.9,1.7874,-0.05,-2.7,11009.879316,233,1.8302,{"date":421,"open":422,"high":422,"low":17,"close":373,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",1.8599,0.0433,2.4,4920.331719,118,1.8464,{"date":429,"open":17,"high":20,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":258,"vwap":434},"2026-08-20",1.8067,-0.0533,-2.87,7789.199302,1.8424,{"date":436,"open":189,"high":20,"low":279,"close":20,"change":247,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",1.09,5785.006675,316,1.833,{"date":442,"open":20,"high":330,"low":443,"close":305,"change":444,"percent_change":445,"volume":446,"transactions":274,"vwap":447},"2026-08-18",1.8395,-0.0499,-2.64,15358.080348,1.8548,{"date":449,"open":343,"high":343,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",1.8537,1.8899,-0.0541,-2.78,9992.91398,187,1.8953,{"date":458,"open":330,"high":459,"low":312,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",1.9925,1.944,-0.026,-1.32,7468.201103,121,1.945,{"date":467,"open":199,"high":468,"low":373,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",1.97,0.0812,4.3,20511.07565,261,1.8834,{"date":475,"open":476,"high":477,"low":365,"close":478,"change":479,"percent_change":445,"volume":480,"transactions":481,"vwap":482},"2026-08-12",1.918,1.9207,1.8888,-0.0512,14866.714657,93,1.8965,{"date":484,"open":451,"high":197,"low":328,"close":197,"change":358,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",0.78,7288.705225,126,1.8905,{"date":490,"open":344,"high":344,"low":345,"close":491,"change":321,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",1.925,-0.77,7668.024204,254,1.9199,{"date":497,"open":373,"high":343,"low":373,"close":197,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",0.1,5.43,21263.186923,156,1.9046,{"date":504,"open":505,"high":506,"low":279,"close":305,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",1.8171,1.8704,0.0126,0.69,9121.000825,102,1.8303,{"date":513,"open":344,"high":344,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",1.8274,-0.0676,-3.57,8490.843412,381,1.8791,{"date":521,"open":16,"high":335,"low":17,"close":335,"change":522,"percent_change":523,"volume":524,"transactions":24,"vwap":525},"2026-08-04",0.08,4.41,12795.109416,1.8473,{"date":527,"open":246,"high":528,"low":246,"close":529,"change":329,"percent_change":468,"volume":530,"transactions":531,"vwap":532},"2026-08-03",1.8655,1.815,8077.91395,154,1.8019,{"date":534,"open":189,"high":20,"low":270,"close":278,"change":535,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",0,22463.107793,169,1.7835,{"date":540,"open":226,"high":279,"low":541,"close":278,"change":542,"percent_change":102,"volume":543,"transactions":544,"vwap":545},"2026-07-30",1.7306,0.01,27110.106617,241,1.7628,{"date":547,"open":279,"high":16,"low":246,"close":281,"change":21,"percent_change":306,"volume":548,"transactions":549,"vwap":550},"2026-07-29",21827.504007,182,1.7921,{"date":552,"open":17,"high":305,"low":226,"close":17,"change":542,"percent_change":102,"volume":553,"transactions":554,"vwap":555},"2026-07-28",7968.660362,229,1.8074,{"date":557,"open":413,"high":413,"low":226,"close":279,"change":336,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",-3.74,76294.892592,411,1.8183,{"date":563,"open":344,"high":344,"low":20,"close":199,"change":415,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",-2.6,18623.625615,197,1.8944,{"date":569,"open":570,"high":570,"low":373,"close":330,"change":271,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",1.9399,-1.54,35889.828113,249,1.879,{"date":576,"open":199,"high":468,"low":577,"close":343,"change":522,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",1.8601,4.28,19800.6298,240,1.9037,{"date":583,"open":345,"high":345,"low":584,"close":199,"change":271,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",1.8502,-1.58,15521.791129,224,1.8762,{"date":590,"open":188,"high":188,"low":373,"close":413,"change":210,"percent_change":211,"volume":591,"transactions":592,"vwap":593},"2026-07-20",10597.849587,217,1.8848,{"date":595,"open":217,"high":217,"low":373,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-17",1.905,-0.045,-2.31,13000,{"date":601,"open":344,"high":344,"low":312,"close":343,"change":542,"percent_change":602,"volume":603,"transactions":9,"vwap":343},"2026-07-16",0.52,35700,{"date":605,"open":606,"high":606,"low":607,"close":197,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":197},"2026-07-15",2.06,1.91,-0.1,-4.9,49600,{"date":612,"open":208,"high":613,"low":330,"close":614,"change":271,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-14",2.069,2.04,-1.45,65000,{"date":618,"open":96,"high":96,"low":468,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-13",2.07,-0.01,-0.48,87200,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-10",2.27,2.3,2.02,2.08,-0.11,-5.02,153100,{"date":633,"open":634,"high":625,"low":635,"close":393,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":393},"2026-07-09",2.01,1.954,0.154,7.56,459900,{"date":640,"open":413,"high":641,"low":20,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-08",2.16,2.036,0.126,6.6,207800,{"date":647,"open":199,"high":197,"low":199,"close":607,"change":247,"percent_change":648,"volume":649,"transactions":9,"vwap":607},"2026-07-07",1.06,12000,{"date":651,"open":20,"high":345,"low":652,"close":345,"change":380,"percent_change":381,"volume":653,"transactions":9,"vwap":345},"2026-07-06",1.817,22000,{"date":655,"open":189,"high":188,"low":279,"close":305,"change":620,"percent_change":656,"volume":657,"transactions":9,"vwap":305},"2026-07-02",-0.54,22100,{"date":659,"open":17,"high":319,"low":279,"close":373,"change":542,"percent_change":660,"volume":661,"transactions":9,"vwap":373},"2026-07-01",0.54,17200,{"date":663,"open":19,"high":305,"low":226,"close":305,"change":380,"percent_change":664,"volume":665,"transactions":9,"vwap":305},"2026-06-30",2.79,12300,{"date":667,"open":226,"high":328,"low":278,"close":226,"change":620,"percent_change":668,"volume":669,"transactions":9,"vwap":226},"2026-06-29",-0.56,33500,{"date":671,"open":373,"high":312,"low":281,"close":279,"change":620,"percent_change":672,"volume":673,"transactions":9,"vwap":279},"2026-06-26",-0.55,54000,{"date":675,"open":20,"high":312,"low":279,"close":17,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":17},"2026-06-25",-0.06,-3.21,17800,{"date":680,"open":188,"high":681,"low":373,"close":199,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":199},"2026-06-24",1.99,-0.08,-4.1,25300,{"date":686,"open":217,"high":634,"low":607,"close":343,"change":676,"percent_change":687,"volume":688,"transactions":9,"vwap":343},"2026-06-23",-2.99,21200,{"date":690,"open":691,"high":692,"low":693,"close":634,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":634},"2026-06-22",2.2,2.38,1.962,-0.18,-8.22,120700,{"date":698,"open":218,"high":699,"low":218,"close":393,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":393},"2026-06-18",2.25,0.17,8.42,110900,{"date":704,"open":208,"high":606,"low":343,"close":627,"change":522,"percent_change":705,"volume":706,"transactions":9,"vwap":627},"2026-06-17",4.12,100900,{"date":708,"open":16,"high":709,"low":237,"close":197,"change":498,"percent_change":499,"volume":710,"transactions":9,"vwap":197},"2026-06-16",2.085,661300,{"date":712,"open":305,"high":468,"low":189,"close":305,"change":535,"percent_change":535,"volume":713,"transactions":9,"vwap":305},"2026-06-15",25400,{"date":715,"open":343,"high":343,"low":716,"close":305,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":305},"2026-06-12",1.835,-0.14,-7.07,32400,{"date":721,"open":312,"high":614,"low":373,"close":344,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":344},"2026-06-11",0.22,12.5,60900,{"date":726,"open":246,"high":305,"low":246,"close":246,"change":535,"percent_change":535,"volume":727,"transactions":9,"vwap":246},"2026-06-10",35400,{"date":729,"open":16,"high":189,"low":296,"close":246,"change":336,"percent_change":730,"volume":731,"transactions":9,"vwap":246},"2026-06-09",-3.83,35000,{"date":733,"open":189,"high":312,"low":16,"close":189,"change":336,"percent_change":734,"volume":735,"transactions":9,"vwap":189},"2026-06-08",-3.68,20000,{"date":737,"open":413,"high":188,"low":413,"close":413,"change":620,"percent_change":738,"volume":739,"transactions":9,"vwap":413},"2026-06-05",-0.52,11600,{"date":741,"open":199,"high":627,"low":199,"close":607,"change":406,"percent_change":742,"volume":743,"transactions":9,"vwap":607},"2026-06-04",3.24,12100,{"date":745,"open":330,"high":681,"low":373,"close":373,"change":682,"percent_change":746,"volume":747,"transactions":9,"vwap":373},"2026-06-03",-4.15,26100,{"date":749,"open":634,"high":750,"low":607,"close":188,"change":21,"percent_change":751,"volume":752,"transactions":9,"vwap":188},"2026-06-02",2.065,-2.03,19100,{"date":754,"open":188,"high":755,"low":345,"close":468,"change":406,"percent_change":756,"volume":731,"transactions":9,"vwap":468},"2026-06-01",2.139,3.14,{"date":758,"open":16,"high":759,"low":16,"close":607,"change":406,"percent_change":742,"volume":760,"transactions":9,"vwap":607},"2026-05-29",1.975,26700,{"date":762,"open":312,"high":343,"low":16,"close":373,"change":535,"percent_change":535,"volume":763,"transactions":9,"vwap":373},"2026-05-28",21600,{"date":765,"open":468,"high":208,"low":16,"close":373,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":373},"2026-05-27",-0.13,-6.57,44500,{"date":770,"open":627,"high":619,"low":344,"close":344,"change":21,"percent_change":771,"volume":713,"transactions":9,"vwap":344},"2026-05-26",-1.98,{"date":773,"open":343,"high":774,"low":343,"close":627,"change":380,"percent_change":775,"volume":776,"transactions":9,"vwap":627},"2026-05-22",2.078,2.54,21800,{"date":778,"open":614,"high":628,"low":217,"close":468,"change":535,"percent_change":535,"volume":779,"transactions":9,"vwap":468},"2026-05-21",15400,{"date":781,"open":681,"high":606,"low":635,"close":468,"change":271,"percent_change":782,"volume":783,"transactions":9,"vwap":468},"2026-05-20",-1.5,25500,{"date":785,"open":218,"high":96,"low":217,"close":208,"change":676,"percent_change":786,"volume":787,"transactions":9,"vwap":208},"2026-05-19",-2.91,36100,{"date":789,"open":208,"high":790,"low":208,"close":606,"change":535,"percent_change":535,"volume":791,"transactions":9,"vwap":606},"2026-05-18",2.17,55700,{"date":793,"open":627,"high":352,"low":208,"close":606,"change":415,"percent_change":794,"volume":795,"transactions":9,"vwap":606},"2026-05-15",-2.37,29700,{"date":797,"open":641,"high":691,"low":798,"close":799,"change":682,"percent_change":800,"volume":731,"transactions":9,"vwap":799},"2026-05-14",2.09,2.11,-3.65,{"date":802,"open":803,"high":803,"low":804,"close":393,"change":766,"percent_change":805,"volume":806,"transactions":9,"vwap":393},"2026-05-13",2.28,2.1,-5.6,72000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":676,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-12",2.34,2.43,2.23,2.32,-2.52,45000,{"date":816,"open":817,"high":817,"low":625,"close":692,"change":239,"percent_change":818,"volume":819,"transactions":9,"vwap":692},"2026-05-11",2.6,-0.83,59000,{"date":821,"open":822,"high":823,"low":626,"close":424,"change":211,"percent_change":824,"volume":825,"transactions":9,"vwap":424},"2026-05-08",2.63,2.635,-9.77,60000,{"date":827,"open":809,"high":828,"low":626,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-07",2.74,2.66,0.36,15.65,113800,{"date":834,"open":835,"high":835,"low":393,"close":626,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":626},"2026-05-06",2.57,-0.29,-11.2,200700,{"date":840,"open":841,"high":26,"low":691,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-05",2.61,2.59,0.15,6.15,2342100,{"date":847,"open":848,"high":849,"low":188,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-04",2.05,2.53,2.44,0.38,18.45,586800,{"date":855,"open":635,"high":606,"low":343,"close":606,"change":522,"percent_change":856,"volume":857,"transactions":9,"vwap":606},"2026-05-01",4.04,7900,{"date":859,"open":199,"high":681,"low":199,"close":344,"change":351,"percent_change":606,"volume":860,"transactions":9,"vwap":344},"2026-04-30",15800,{"date":862,"open":344,"high":344,"low":199,"close":197,"change":336,"percent_change":863,"volume":864,"transactions":9,"vwap":197},"2026-04-29",-3.48,9300,{"date":866,"open":867,"high":867,"low":217,"close":634,"change":21,"percent_change":868,"volume":869,"transactions":9,"vwap":634},"2026-04-28",2.059,-1.95,2300,{"date":871,"open":628,"high":790,"low":217,"close":848,"change":620,"percent_change":872,"volume":873,"transactions":9,"vwap":848},"2026-04-27",-0.49,23700,{"date":875,"open":468,"high":628,"low":343,"close":606,"change":406,"percent_change":876,"volume":877,"transactions":9,"vwap":606},"2026-04-24",3,10900,{"date":879,"open":691,"high":691,"low":197,"close":208,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":208},"2026-04-23",-0.16,-7.41,6700,{"date":884,"open":699,"high":803,"low":641,"close":641,"change":255,"percent_change":885,"volume":886,"transactions":9,"vwap":641},"2026-04-22",-4,6800,{"date":888,"open":812,"high":889,"low":691,"close":699,"change":336,"percent_change":890,"volume":891,"transactions":9,"vwap":699},"2026-04-21",2.331,-3.02,14200,{"date":893,"open":812,"high":894,"low":812,"close":812,"change":271,"percent_change":895,"volume":739,"transactions":9,"vwap":812},"2026-04-20",2.36,-1.28,{"date":897,"open":96,"high":898,"low":96,"close":220,"change":843,"percent_change":899,"volume":900,"transactions":9,"vwap":220},"2026-04-17",2.37,6.82,30600,{"date":902,"open":903,"high":699,"low":804,"close":691,"change":247,"percent_change":904,"volume":905,"transactions":9,"vwap":691},"2026-04-16",2.21,0.92,23800,{"date":907,"open":345,"high":908,"low":279,"close":96,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":96},"2026-04-15",2.26,0.29,15.34,118000,{"date":913,"open":328,"high":345,"low":189,"close":345,"change":247,"percent_change":914,"volume":915,"transactions":9,"vwap":345},"2026-04-14",1.07,5700,{"date":917,"open":918,"high":919,"low":918,"close":199,"change":620,"percent_change":920,"volume":921,"transactions":9,"vwap":199},"2026-04-13",1.829,1.877,-0.53,2500,{"date":923,"open":373,"high":413,"low":924,"close":312,"change":271,"percent_change":925,"volume":926,"transactions":9,"vwap":312},"2026-04-10",1.831,-1.57,3300,{"date":928,"open":413,"high":344,"low":413,"close":607,"change":676,"percent_change":929,"volume":930,"transactions":9,"vwap":607},"2026-04-09",-3.05,3900,{"date":932,"open":343,"high":681,"low":413,"close":468,"change":351,"percent_change":619,"volume":933,"transactions":9,"vwap":468},"2026-04-08",3800,{"date":935,"open":848,"high":606,"low":607,"close":188,"change":415,"percent_change":936,"volume":937,"transactions":9,"vwap":188},"2026-04-07",-2.53,41500,{"date":939,"open":16,"high":208,"low":17,"close":344,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":344},"2026-04-06",0.16,8.79,24600,{"date":944,"open":279,"high":305,"low":279,"close":16,"change":535,"percent_change":535,"volume":945,"transactions":9,"vwap":16},"2026-04-02",2900,{"date":947,"open":226,"high":305,"low":226,"close":16,"change":948,"percent_change":949,"volume":930,"transactions":9,"vwap":16},"2026-04-01",0.055,3.12,{"date":951,"open":270,"high":279,"low":262,"close":228,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":228},"2026-03-31",0.085,5.06,6200,{"date":956,"open":262,"high":957,"low":27,"close":958,"change":271,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-03-30",1.825,1.68,-1.75,17300,{"date":962,"open":189,"high":189,"low":237,"close":237,"change":963,"percent_change":964,"volume":779,"transactions":9,"vwap":237},"2026-03-27",-0.12,-6.56,{"date":966,"open":199,"high":199,"low":189,"close":189,"change":21,"percent_change":967,"volume":968,"transactions":9,"vwap":189},"2026-03-26",-2.14,13500,{"date":970,"open":971,"high":345,"low":199,"close":199,"change":271,"percent_change":585,"volume":972,"transactions":9,"vwap":199},"2026-03-25",1.882,15100,{"date":974,"open":975,"high":976,"low":413,"close":413,"change":542,"percent_change":977,"volume":978,"transactions":9,"vwap":413},"2026-03-24",1.903,1.908,0.53,2000,{"date":980,"open":345,"high":981,"low":345,"close":345,"change":535,"percent_change":535,"volume":982,"transactions":9,"vwap":345},"2026-03-23",1.901,2400,{"date":984,"open":607,"high":607,"low":345,"close":345,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":345},"2026-03-20",-0.024,-1.25,11100,{"date":989,"open":491,"high":491,"low":607,"close":990,"change":991,"percent_change":992,"volume":857,"transactions":9,"vwap":990},"2026-03-19",1.914,-0.006,-0.31,{"date":994,"open":330,"high":995,"low":330,"close":330,"change":535,"percent_change":535,"volume":996,"transactions":9,"vwap":330},"2026-03-18",1.942,4100,{"date":998,"open":188,"high":460,"low":330,"close":330,"change":535,"percent_change":535,"volume":999,"transactions":9,"vwap":330},"2026-03-17",5100,{"date":1001,"open":607,"high":343,"low":607,"close":330,"change":247,"percent_change":61,"volume":1002,"transactions":9,"vwap":330},"2026-03-16",5500,{"date":1004,"open":607,"high":343,"low":413,"close":413,"change":535,"percent_change":535,"volume":1005,"transactions":9,"vwap":413},"2026-03-13",14900,{"date":1007,"open":413,"high":990,"low":345,"close":413,"change":535,"percent_change":535,"volume":1008,"transactions":9,"vwap":413},"2026-03-12",8900,{"date":1010,"open":413,"high":990,"low":413,"close":413,"change":535,"percent_change":535,"volume":886,"transactions":9,"vwap":413},"2026-03-11",{"date":1012,"open":607,"high":188,"low":413,"close":413,"change":620,"percent_change":738,"volume":1013,"transactions":9,"vwap":413},"2026-03-10",16400,{"date":1015,"open":188,"high":188,"low":413,"close":607,"change":239,"percent_change":1016,"volume":1017,"transactions":9,"vwap":607},"2026-03-09",-1.04,9900,{"date":1019,"open":981,"high":197,"low":413,"close":188,"change":542,"percent_change":602,"volume":1020,"transactions":9,"vwap":188},"2026-03-06",6600,{"date":1022,"open":975,"high":330,"low":975,"close":330,"change":535,"percent_change":535,"volume":1023,"transactions":9,"vwap":330},"2026-03-05",4400,{"date":1025,"open":197,"high":197,"low":1026,"close":330,"change":542,"percent_change":602,"volume":176,"transactions":9,"vwap":330},"2026-03-04",1.907,{"date":1028,"open":229,"high":188,"low":413,"close":607,"change":239,"percent_change":1016,"volume":1029,"transactions":9,"vwap":607},"2026-03-03",6900,{"date":1031,"open":607,"high":681,"low":607,"close":188,"change":247,"percent_change":61,"volume":1032,"transactions":9,"vwap":188},"2026-03-02",24100,{"date":1034,"open":1035,"high":343,"low":607,"close":607,"change":535,"percent_change":535,"volume":1036,"transactions":9,"vwap":607},"2026-02-27",1.924,3600,{"date":1038,"open":344,"high":344,"low":607,"close":607,"change":535,"percent_change":535,"volume":1039,"transactions":9,"vwap":607},"2026-02-26",3400,{"date":1041,"open":188,"high":1042,"low":607,"close":607,"change":535,"percent_change":535,"volume":1043,"transactions":9,"vwap":607},"2026-02-25",1.935,4800,{"date":1045,"open":217,"high":217,"low":607,"close":607,"change":239,"percent_change":1016,"volume":945,"transactions":9,"vwap":607},"2026-02-24",{"date":1047,"open":344,"high":634,"low":188,"close":188,"change":21,"percent_change":751,"volume":1048,"transactions":9,"vwap":188},"2026-02-23",30100,{"date":1050,"open":197,"high":208,"low":197,"close":468,"change":542,"percent_change":1051,"volume":915,"transactions":9,"vwap":468},"2026-02-20",0.51,{"date":1053,"open":343,"high":1054,"low":188,"close":217,"change":321,"percent_change":1055,"volume":1056,"transactions":9,"vwap":217},"2026-02-19",2.077,-0.76,27400,{"date":1058,"open":330,"high":218,"low":330,"close":759,"change":219,"percent_change":1059,"volume":972,"transactions":9,"vwap":759},"2026-02-18",2.33,{"date":1061,"open":199,"high":208,"low":199,"close":188,"change":351,"percent_change":82,"volume":1062,"transactions":9,"vwap":188},"2026-02-17",54300,{"date":1064,"open":319,"high":607,"low":319,"close":345,"change":542,"percent_change":977,"volume":1065,"transactions":9,"vwap":345},"2026-02-13",10000,{"date":1067,"open":312,"high":188,"low":199,"close":312,"change":247,"percent_change":1068,"volume":1069,"transactions":9,"vwap":312},"2026-02-12",1.08,16200,{"date":1071,"open":229,"high":229,"low":20,"close":20,"change":239,"percent_change":1072,"volume":1073,"transactions":9,"vwap":20},"2026-02-11",-1.06,10700,{"date":1075,"open":20,"high":413,"low":226,"close":312,"change":542,"percent_change":977,"volume":1076,"transactions":9,"vwap":312},"2026-02-10",4900,{"date":1078,"open":279,"high":343,"low":279,"close":199,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":199},"2026-02-09",0.07,3.89,71000,{"date":1083,"open":226,"high":16,"low":226,"close":279,"change":247,"percent_change":1084,"volume":1076,"transactions":9,"vwap":279},"2026-02-06",1.12,{"date":1086,"open":226,"high":529,"low":278,"close":278,"change":620,"percent_change":668,"volume":1087,"transactions":9,"vwap":278},"2026-02-05",12800,{"date":1089,"open":279,"high":16,"low":226,"close":226,"change":620,"percent_change":668,"volume":599,"transactions":9,"vwap":226},"2026-02-04",{"date":1091,"open":226,"high":189,"low":226,"close":279,"change":247,"percent_change":1084,"volume":1092,"transactions":9,"vwap":279},"2026-02-03",5900,{"date":1094,"open":238,"high":279,"low":238,"close":278,"change":282,"percent_change":237,"volume":860,"transactions":9,"vwap":278},"2026-02-02",{"date":1096,"open":281,"high":279,"low":237,"close":270,"change":620,"percent_change":1097,"volume":1098,"transactions":9,"vwap":270},"2026-01-30",-0.57,56700,{"date":1100,"open":246,"high":1101,"low":246,"close":246,"change":535,"percent_change":535,"volume":1102,"transactions":9,"vwap":246},"2026-01-29",1.799,16500,{"date":1104,"open":1105,"high":278,"low":1105,"close":246,"change":239,"percent_change":1106,"volume":649,"transactions":9,"vwap":246},"2026-01-28",1.755,-1.12,{"date":1108,"open":278,"high":226,"low":278,"close":278,"change":535,"percent_change":535,"volume":1109,"transactions":9,"vwap":278},"2026-01-27",8200,{"date":1111,"open":17,"high":17,"low":278,"close":278,"change":239,"percent_change":1112,"volume":1113,"transactions":9,"vwap":278},"2026-01-26",-1.11,10200,{"date":1115,"open":17,"high":16,"low":279,"close":279,"change":620,"percent_change":672,"volume":1116,"transactions":9,"vwap":279},"2026-01-23",22800,{"date":1118,"open":226,"high":305,"low":1119,"close":17,"change":406,"percent_change":1120,"volume":779,"transactions":9,"vwap":17},"2026-01-22",1.785,3.43,{"date":1122,"open":16,"high":366,"low":270,"close":270,"change":255,"percent_change":1123,"volume":1124,"transactions":9,"vwap":270},"2026-01-21",-4.89,33800,{"date":1126,"open":305,"high":328,"low":16,"close":305,"change":620,"percent_change":656,"volume":1127,"transactions":9,"vwap":305},"2026-01-20",32000,{"date":1129,"open":20,"high":199,"low":373,"close":373,"change":210,"percent_change":1130,"volume":1131,"transactions":9,"vwap":373},"2026-01-16",-0.27,28700,{"date":1133,"open":373,"high":199,"low":1134,"close":328,"change":329,"percent_change":330,"volume":1135,"transactions":9,"vwap":328},"2026-01-15",1.844,16000,{"date":1137,"open":189,"high":199,"low":16,"close":16,"change":239,"percent_change":1138,"volume":960,"transactions":9,"vwap":16},"2026-01-14",-1.09,{"date":1140,"open":373,"high":20,"low":305,"close":305,"change":535,"percent_change":535,"volume":1141,"transactions":9,"vwap":305},"2026-01-13",9500,{"date":1143,"open":16,"high":199,"low":16,"close":305,"change":620,"percent_change":656,"volume":1144,"transactions":9,"vwap":305},"2026-01-12",21000,{"date":1146,"open":199,"high":199,"low":305,"close":373,"change":542,"percent_change":660,"volume":857,"transactions":9,"vwap":373},"2026-01-09",{"date":1148,"open":189,"high":345,"low":189,"close":305,"change":282,"percent_change":1149,"volume":972,"transactions":9,"vwap":305},"2026-01-08",1.66,{"date":1151,"open":199,"high":320,"low":279,"close":17,"change":415,"percent_change":1152,"volume":1153,"transactions":9,"vwap":17},"2026-01-07",-2.69,45700,{"date":1155,"open":924,"high":607,"low":16,"close":20,"change":351,"percent_change":691,"volume":1156,"transactions":9,"vwap":20},"2026-01-06",21500,{"date":1158,"open":20,"high":312,"low":16,"close":16,"change":271,"percent_change":1159,"volume":1160,"transactions":9,"vwap":16},"2026-01-05",-1.62,29600,{"date":1162,"open":189,"high":335,"low":279,"close":373,"change":380,"percent_change":1163,"volume":1164,"transactions":9,"vwap":373},"2026-01-02",2.78,38200,{"date":1166,"open":345,"high":1167,"low":270,"close":279,"change":255,"percent_change":1168,"volume":1169,"transactions":9,"vwap":279},"2025-12-31",1.912,-4.76,99400,{"date":1171,"open":373,"high":330,"low":373,"close":345,"change":351,"percent_change":641,"volume":1172,"transactions":9,"vwap":345},"2025-12-30",36200,{"date":1174,"open":975,"high":229,"low":373,"close":373,"change":336,"percent_change":800,"volume":1175,"transactions":9,"vwap":373},"2025-12-29",63200,{"date":1177,"open":344,"high":344,"low":596,"close":330,"change":676,"percent_change":1178,"volume":1179,"transactions":9,"vwap":330},"2025-12-26",-3.03,43500,{"date":1181,"open":468,"high":208,"low":468,"close":344,"change":271,"percent_change":1182,"volume":1183,"transactions":9,"vwap":344},"2025-12-24",-1.49,6300,{"date":1185,"open":468,"high":848,"low":468,"close":634,"change":620,"percent_change":1186,"volume":1187,"transactions":9,"vwap":634},"2025-12-23",-0.5,26400,{"date":1189,"open":848,"high":606,"low":208,"close":627,"change":380,"percent_change":775,"volume":1190,"transactions":9,"vwap":627},"2025-12-22",17100,{"date":1192,"open":343,"high":628,"low":343,"close":468,"change":535,"percent_change":535,"volume":1193,"transactions":9,"vwap":468},"2025-12-19",62800,{"date":1195,"open":681,"high":208,"low":217,"close":468,"change":535,"percent_change":535,"volume":1102,"transactions":9,"vwap":468},"2025-12-18",{"date":1197,"open":634,"high":1198,"low":343,"close":468,"change":239,"percent_change":1199,"volume":1200,"transactions":9,"vwap":468},"2025-12-17",2.038,-1.01,35900,{"date":1202,"open":343,"high":606,"low":343,"close":681,"change":282,"percent_change":1203,"volume":1124,"transactions":9,"vwap":681},"2025-12-16",1.53,{"date":1205,"open":343,"high":606,"low":343,"close":217,"change":271,"percent_change":1206,"volume":1207,"transactions":9,"vwap":217},"2025-12-15",-1.51,77500,{"date":1209,"open":606,"high":606,"low":344,"close":681,"change":336,"percent_change":1210,"volume":1211,"transactions":9,"vwap":681},"2025-12-12",-3.4,37700,{"date":1213,"open":848,"high":799,"low":614,"close":606,"change":535,"percent_change":535,"volume":1214,"transactions":9,"vwap":606},"2025-12-11",18600,{"date":1216,"open":848,"high":798,"low":634,"close":606,"change":282,"percent_change":1217,"volume":1218,"transactions":9,"vwap":606},"2025-12-10",1.48,27900,{"date":1220,"open":208,"high":352,"low":208,"close":218,"change":358,"percent_change":1221,"volume":1222,"transactions":9,"vwap":218},"2025-12-09",0.74,40600,{"date":1224,"open":614,"high":606,"low":681,"close":1225,"change":321,"percent_change":1226,"volume":1135,"transactions":9,"vwap":1225},"2025-12-08",2.015,-0.74,{"date":1228,"open":627,"high":614,"low":634,"close":218,"change":542,"percent_change":1229,"volume":1230,"transactions":9,"vwap":218},"2025-12-05",0.5,10400,{"date":1232,"open":606,"high":804,"low":627,"close":627,"change":336,"percent_change":1233,"volume":1234,"transactions":9,"vwap":627},"2025-12-04",-3.35,20500,{"date":1236,"open":628,"high":1237,"low":634,"close":798,"change":271,"percent_change":1238,"volume":1048,"transactions":9,"vwap":798},"2025-12-03",2.15,-1.42,{"date":1240,"open":641,"high":1241,"low":798,"close":82,"change":21,"percent_change":1242,"volume":1243,"transactions":9,"vwap":82},"2025-12-02",2.175,-1.85,14700,{"date":1245,"open":614,"high":1246,"low":627,"close":641,"change":329,"percent_change":1247,"volume":1248,"transactions":9,"vwap":641},"2025-12-01",2.24,1.65,69400,{"date":1250,"open":344,"high":1237,"low":217,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2025-11-28",2.125,0.155,7.87,38100,{"date":1256,"open":345,"high":681,"low":345,"close":468,"change":351,"percent_change":619,"volume":1257,"transactions":9,"vwap":468},"2025-11-26",17700,{"date":1259,"open":413,"high":344,"low":413,"close":188,"change":282,"percent_change":1260,"volume":1261,"transactions":9,"vwap":188},"2025-11-25",1.58,56800,{"date":1263,"open":278,"high":330,"low":281,"close":413,"change":351,"percent_change":1237,"volume":1264,"transactions":9,"vwap":413},"2025-11-24",42600,{"date":1266,"open":16,"high":345,"low":246,"close":20,"change":1267,"percent_change":898,"volume":1268,"transactions":9,"vwap":20},"2025-11-21",0.043,65700,{"date":1270,"open":189,"high":413,"low":279,"close":652,"change":1271,"percent_change":880,"volume":1272,"transactions":9,"vwap":652},"2025-11-20",-0.003,66400,{"date":1274,"open":330,"high":330,"low":16,"close":16,"change":608,"percent_change":1275,"volume":1276,"transactions":9,"vwap":16},"2025-11-19",-5.21,23100,{"date":1278,"open":413,"high":188,"low":16,"close":330,"change":271,"percent_change":571,"volume":1279,"transactions":9,"vwap":330},"2025-11-18",49200,{"date":1281,"open":681,"high":627,"low":199,"close":343,"change":676,"percent_change":687,"volume":1282,"transactions":9,"vwap":343},"2025-11-17",81000,{"date":1284,"open":312,"high":1285,"low":373,"close":634,"change":682,"percent_change":730,"volume":696,"transactions":9,"vwap":634},"2025-11-14",2.109,{"date":1287,"open":841,"high":841,"low":344,"close":798,"change":1130,"percent_change":1288,"volume":1289,"transactions":9,"vwap":798},"2025-11-13",-11.44,661900,{"date":1291,"open":681,"high":1292,"low":320,"close":894,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":894},"2025-11-12",2.56,0.43,22.28,687200,{"date":1297,"open":1298,"high":681,"low":1298,"close":188,"change":271,"percent_change":1299,"volume":1300,"transactions":9,"vwap":188},"2025-11-11",1.917,-1.53,32500,{"date":1302,"open":607,"high":217,"low":716,"close":217,"change":132,"percent_change":1303,"volume":1304,"transactions":9,"vwap":217},"2025-11-10",4.81,26000,{"date":1306,"open":305,"high":312,"low":189,"close":199,"change":351,"percent_change":393,"volume":1307,"transactions":9,"vwap":199},"2025-11-07",11700,{"date":1309,"open":373,"high":981,"low":279,"close":189,"change":676,"percent_change":1310,"volume":1311,"transactions":9,"vwap":189},"2025-11-06",-3.17,39900,{"date":1313,"open":20,"high":413,"low":20,"close":345,"change":542,"percent_change":977,"volume":1314,"transactions":9,"vwap":345},"2025-11-05",23600,{"date":1316,"open":17,"high":413,"low":279,"close":312,"change":406,"percent_change":1317,"volume":1318,"transactions":9,"vwap":312},"2025-11-04",3.3,44900,{"date":1320,"open":681,"high":208,"low":17,"close":16,"change":694,"percent_change":1321,"volume":1322,"transactions":9,"vwap":16},"2025-11-03",-9,73900,{"date":1324,"open":848,"high":1325,"low":208,"close":208,"change":682,"percent_change":1326,"volume":1327,"transactions":9,"vwap":208},"2025-10-31",2.14,-3.85,25000,{"date":1329,"open":619,"high":1237,"low":1330,"close":628,"change":415,"percent_change":1331,"volume":1332,"transactions":9,"vwap":628},"2025-10-30",2.021,-2.35,25600,{"date":1334,"open":1325,"high":1325,"low":619,"close":352,"change":542,"percent_change":1335,"volume":1336,"transactions":9,"vwap":352},"2025-10-29",0.47,24300,{"date":1338,"open":903,"high":803,"low":619,"close":82,"change":629,"percent_change":1339,"volume":1340,"transactions":9,"vwap":82},"2025-10-28",-4.93,36700,{"date":1342,"open":625,"high":1343,"low":811,"close":811,"change":620,"percent_change":202,"volume":1344,"transactions":9,"vwap":811},"2025-10-27",2.338,18700,{"date":1346,"open":790,"high":809,"low":799,"close":1246,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1246},"2025-10-24",0.11,5.16,63500,{"date":1351,"open":790,"high":1352,"low":1353,"close":352,"change":676,"percent_change":1354,"volume":783,"transactions":9,"vwap":352},"2025-10-23",2.22,2.107,-2.74,{"date":1356,"open":1246,"high":699,"low":1237,"close":393,"change":676,"percent_change":1357,"volume":1358,"transactions":9,"vwap":393},"2025-10-22",-2.67,50900,{"date":1360,"open":691,"high":626,"low":641,"close":699,"change":132,"percent_change":1361,"volume":1362,"transactions":9,"vwap":699},"2025-10-21",4.17,63800,{"date":1364,"open":641,"high":1365,"low":82,"close":641,"change":535,"percent_change":535,"volume":1366,"transactions":9,"vwap":641},"2025-10-20",2.31,35100,{"date":1368,"open":691,"high":1369,"low":606,"close":641,"change":676,"percent_change":416,"volume":1366,"transactions":9,"vwap":641},"2025-10-17",2.215,{"date":1371,"open":894,"high":1372,"low":1373,"close":1352,"change":676,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1352},"2025-10-16",2.39,2.182,-2.63,41800,{"date":1377,"open":817,"high":817,"low":691,"close":803,"change":992,"percent_change":1378,"volume":1379,"transactions":9,"vwap":803},"2025-10-15",-11.97,166100,{"date":1381,"open":1292,"high":829,"low":1382,"close":842,"change":380,"percent_change":468,"volume":1383,"transactions":9,"vwap":842},"2025-10-14",2.51,32600,{"date":1385,"open":1386,"high":835,"low":1387,"close":775,"change":351,"percent_change":1388,"volume":1389,"transactions":9,"vwap":775},"2025-10-13",2.5,2.49,1.6,24800,{"date":1391,"open":822,"high":1392,"low":1386,"close":1386,"change":694,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1386},"2025-10-10",2.73,-6.72,86700,{"date":1396,"open":828,"high":1397,"low":817,"close":1398,"change":255,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-10-09",2.77,2.68,-3.25,58600,{"date":1402,"open":1403,"high":1404,"low":381,"close":1397,"change":542,"percent_change":830,"volume":1405,"transactions":9,"vwap":1397},"2025-10-08",2.76,2.89,97100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1403,"change":336,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1403},"2025-10-07",2.82,2.851,2.7,-2.47,74700,{"date":1414,"open":1404,"high":1415,"low":1416,"close":1417,"change":620,"percent_change":1418,"volume":610,"transactions":9,"vwap":1417},"2025-10-06",2.93,2.8,2.83,-0.35,{"date":1420,"open":1163,"high":1421,"low":1422,"close":1423,"change":620,"percent_change":1418,"volume":1424,"transactions":9,"vwap":1423},"2025-10-03",2.942,2.71,2.84,86300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":676,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-10-02",2.86,2.92,2.768,2.85,-2.06,100700,{"date":1434,"open":1415,"high":1435,"low":1427,"close":1436,"change":239,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-10-01",2.99,2.91,-0.68,85500,{"date":1440,"open":1441,"high":1441,"low":1428,"close":1415,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1415},"2025-09-30",3.25,-0.3,-9.29,173300,{"date":1446,"open":1441,"high":1447,"low":1448,"close":1449,"change":700,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-09-29",3.29,2.811,3.23,5.56,302400,{"date":1453,"open":1392,"high":1454,"low":1422,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-09-26",3.549,3.06,0.4,15.04,442400,{"date":1460,"open":1392,"high":828,"low":822,"close":829,"change":336,"percent_change":1461,"volume":1462,"transactions":9,"vwap":829},"2025-09-25",-2.56,85000,{"date":1464,"open":1398,"high":1465,"low":1466,"close":1392,"change":415,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1392},"2025-09-24",2.879,2.64,-1.8,84300,{"date":1470,"open":1427,"high":1471,"low":1422,"close":1163,"change":766,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1163},"2025-09-23",2.96,-4.47,196500,{"date":1475,"open":1476,"high":1477,"low":1430,"close":1436,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1436},"2025-09-22",3.09,3.1,-0.19,-6.13,208100,{"date":1482,"open":1483,"high":1317,"low":1477,"close":1477,"change":880,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1477},"2025-09-19",3.19,-4.91,175300,{"date":1487,"open":1477,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-09-18",3.28,3.08,3.26,0.12,3.82,302900,{"date":1495,"open":1496,"high":742,"low":1477,"close":756,"change":682,"percent_change":1497,"volume":1498,"transactions":9,"vwap":756},"2025-09-17",3.11,-2.48,234500,{"date":1500,"open":1501,"high":1502,"low":1496,"close":1503,"change":682,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-09-16",3.35,3.4,3.22,-2.42,250800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1317,"change":836,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1317},"2025-09-15",3.59,3.73,3.17,-8.08,486900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1508,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1508},"2025-09-12",3.7,4.16,3.58,0.19,5.59,1205400,{"date":1522,"open":1449,"high":1523,"low":876,"close":1502,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1502},"2025-09-11",3.88,0.14,4.29,1607600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1490,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1490},"2025-09-10",4.15,4.44,3.02,-0.72,-18.09,1834100,{"date":1536,"open":1537,"high":1538,"low":1523,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-09-09",5.22,5.3,3.98,-1.72,-30.18,3007900,{"date":1544,"open":1545,"high":178,"low":1546,"close":1547,"change":848,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-09-08",5.33,4.68,5.7,56.16,65541700,{"date":1551,"open":1552,"high":1553,"low":835,"close":1554,"change":246,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-09-05",2.955,5.4,3.65,93.12,210694200,{"date":1558,"open":1559,"high":413,"low":1559,"close":345,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":345},"2025-09-04",1.24,0.62,48.82,9143900,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":239,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-09-03",1.29,1.25,1.27,-1.55,38300,{"date":1571,"open":1572,"high":74,"low":1573,"close":1565,"change":608,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1565},"2025-09-02",1.35,1.28,-7.19,70200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-08-29",1.46,1.49,1.39,-0.125,-8.25,37500,{"date":1585,"open":1586,"high":1587,"low":1579,"close":1588,"change":1589,"percent_change":641,"volume":1590,"transactions":9,"vwap":1588},"2025-08-28",1.52,1.54,1.515,0.032,16900,{"date":1592,"open":1586,"high":1593,"low":1578,"close":1594,"change":1595,"percent_change":1596,"volume":1234,"transactions":9,"vwap":1594},"2025-08-27",1.56,1.483,-0.037,-2.43,{"date":1598,"open":1586,"high":1388,"low":1599,"close":1586,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1586},"2025-08-26",1.47,0.007,0.46,24500,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-08-25",1.59,1.5,1.513,-0.077,-4.84,24400,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1605,"change":351,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1605},"2025-08-22",1.512,1.63,2.58,24700,{"date":1618,"open":1619,"high":1619,"low":1579,"close":1620,"change":717,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-08-21",1.688,1.55,-8.28,52300,{"date":1624,"open":254,"high":254,"low":1625,"close":1626,"change":271,"percent_change":1627,"volume":930,"transactions":9,"vwap":1626},"2025-08-20",1.664,1.69,-1.74,{"date":1629,"open":278,"high":278,"low":296,"close":262,"change":620,"percent_change":1630,"volume":1631,"transactions":9,"vwap":262},"2025-08-19",-0.58,11500,{"date":1633,"open":246,"high":246,"low":254,"close":254,"change":1634,"percent_change":1238,"volume":996,"transactions":9,"vwap":254},"2025-08-18",-0.025,{"date":1636,"open":270,"high":281,"low":270,"close":1105,"change":321,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1105},"2025-08-15",-0.85,5800,{"date":1640,"open":246,"high":16,"low":246,"close":281,"change":608,"percent_change":1641,"volume":1087,"transactions":9,"vwap":281},"2025-08-14",-5.35,{"date":1643,"open":246,"high":345,"low":246,"close":199,"change":380,"percent_change":1644,"volume":1645,"transactions":9,"vwap":199},"2025-08-13",2.75,31300,{"date":1647,"open":279,"high":305,"low":279,"close":16,"change":620,"percent_change":672,"volume":1648,"transactions":9,"vwap":16},"2025-08-12",8400,{"date":1650,"open":278,"high":1651,"low":278,"close":189,"change":247,"percent_change":1652,"volume":1008,"transactions":9,"vwap":189},"2025-08-11",1.869,1.1,{"date":1654,"open":16,"high":343,"low":281,"close":17,"change":336,"percent_change":1655,"volume":1656,"transactions":9,"vwap":17},"2025-08-08",-3.72,18800,{"date":1658,"open":279,"high":188,"low":281,"close":312,"change":522,"percent_change":1530,"volume":1659,"transactions":9,"vwap":312},"2025-08-07",62700,{"date":1661,"open":254,"high":596,"low":254,"close":279,"change":406,"percent_change":1662,"volume":1663,"transactions":9,"vwap":279},"2025-08-06",3.45,71800,{"date":1665,"open":262,"high":281,"low":237,"close":238,"change":1666,"percent_change":1667,"volume":886,"transactions":9,"vwap":238},"2025-08-05",0.024,1.4,{"date":1669,"open":254,"high":278,"low":296,"close":1670,"change":991,"percent_change":1418,"volume":1671,"transactions":9,"vwap":1670},"2025-08-04",1.716,4300,{"date":1673,"open":238,"high":1674,"low":1149,"close":1675,"change":1608,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-08-01",1.794,1.722,-4.28,35200,{"date":1679,"open":278,"high":199,"low":278,"close":1101,"change":1680,"percent_change":676,"volume":1243,"transactions":9,"vwap":1101},"2025-07-31",-0.001,{"date":1682,"open":278,"high":345,"low":278,"close":279,"change":321,"percent_change":818,"volume":1683,"transactions":9,"vwap":279},"2025-07-30",30900,{"date":1685,"open":279,"high":373,"low":278,"close":529,"change":321,"percent_change":1686,"volume":1687,"transactions":9,"vwap":529},"2025-07-29",-0.82,38900,{"date":1689,"open":226,"high":574,"low":226,"close":189,"change":415,"percent_change":1690,"volume":1691,"transactions":9,"vwap":189},"2025-07-28",-2.66,19500,{"date":1693,"open":1694,"high":413,"low":17,"close":312,"change":380,"percent_change":1392,"volume":1056,"transactions":9,"vwap":312},"2025-07-25",1.845,{"date":1696,"open":197,"high":343,"low":189,"close":189,"change":629,"percent_change":1697,"volume":1698,"transactions":9,"vwap":189},"2025-07-24",-5.67,99000,{"date":1700,"open":373,"high":197,"low":1701,"close":197,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":197},"2025-07-23",1.814,0.13,7.18,110200,{"date":1706,"open":296,"high":312,"low":296,"close":17,"change":1347,"percent_change":1707,"volume":1708,"transactions":9,"vwap":17},"2025-07-22",6.47,123600,{"date":1710,"open":958,"high":262,"low":958,"close":296,"change":542,"percent_change":1711,"volume":1344,"transactions":9,"vwap":296},"2025-07-21",0.59,{"date":1713,"open":296,"high":254,"low":958,"close":1626,"change":535,"percent_change":535,"volume":1714,"transactions":9,"vwap":1626},"2025-07-18",23200,{"date":1716,"open":958,"high":16,"low":1149,"close":1626,"change":542,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1626},"2025-07-17",0.6,83700,{"date":1720,"open":262,"high":278,"low":1149,"close":958,"change":271,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2025-07-16",{"date":1722,"open":296,"high":237,"low":1149,"close":237,"change":380,"percent_change":1723,"volume":1724,"transactions":9,"vwap":237},"2025-07-15",3.01,26600,{"date":1726,"open":1727,"high":278,"low":1728,"close":1149,"change":380,"percent_change":1496,"volume":1729,"transactions":9,"vwap":1149},"2025-07-14",1.64,1.62,56200,{"date":1731,"open":1388,"high":958,"low":1388,"close":1732,"change":271,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-07-11",1.61,-1.83,17000,{"date":1736,"open":1614,"high":1626,"low":1614,"close":1727,"change":542,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1727},"2025-07-10",0.61,42700,{"date":1740,"open":1728,"high":238,"low":1732,"close":1614,"change":620,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1614},"2025-07-09",-0.61,98300,{"date":1744,"open":1260,"high":958,"low":1745,"close":1727,"change":132,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1727},"2025-07-08",1.521,5.81,100100,{"date":1749,"open":1605,"high":1605,"low":1606,"close":1620,"change":620,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1620},"2025-07-07",-0.64,38600,{"date":1753,"open":1754,"high":1605,"low":1578,"close":1593,"change":247,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1593},"2025-07-03",1.51,1.3,60600,{"date":1758,"open":1759,"high":1760,"low":1203,"close":1587,"change":415,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1587},"2025-07-02",1.57,1.648,-3.14,181400,{"date":1764,"open":1599,"high":96,"low":1580,"close":1605,"change":940,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1605},"2025-07-01",11.19,7602300,{"date":1768,"open":1572,"high":1769,"low":1770,"close":1771,"change":522,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-06-30",1.45,1.311,1.43,5.93,39300,{"date":1775,"open":1667,"high":1776,"low":1777,"close":1572,"change":415,"percent_change":516,"volume":1778,"transactions":9,"vwap":1572},"2025-06-27",1.405,1.32,14800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1667,"change":271,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1667},"2025-06-26",1.432,1.484,1.38,-2.1,22900,{"date":1787,"open":1606,"high":1203,"low":1667,"close":1771,"change":620,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1771},"2025-06-25",-0.69,28800,{"date":1791,"open":1769,"high":1217,"low":1792,"close":1793,"change":247,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-06-24",1.42,1.44,1.41,28200,{"date":1797,"open":1798,"high":1732,"low":1799,"close":1792,"change":498,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1792},"2025-06-23",1.34,1.295,7.58,121700,{"date":1803,"open":74,"high":1783,"low":1777,"close":1777,"change":676,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1777},"2025-06-20",-4.35,10300,{"date":1807,"open":1808,"high":1667,"low":1808,"close":1783,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1783},"2025-06-18",1.245,0.166,13.67,123400,{"date":1813,"open":1559,"high":1567,"low":1814,"close":1815,"change":461,"percent_change":1784,"volume":1816,"transactions":9,"vwap":1815},"2025-06-17",1.2,1.214,15200,{"date":1818,"open":1559,"high":1565,"low":289,"close":1559,"change":1819,"percent_change":1820,"volume":1631,"transactions":9,"vwap":1559},"2025-06-16",0.006,0.49,{"date":1822,"open":1755,"high":1755,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-06-13",1.22,1.234,-0.066,-5.08,5300,{"date":1829,"open":1566,"high":1755,"low":1566,"close":1755,"change":380,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1755},"2025-06-12",4,3700,{"date":1833,"open":1565,"high":1777,"low":1566,"close":1566,"change":21,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1566},"2025-06-11",-3.1,8700,{"date":1837,"open":1573,"high":1838,"low":1839,"close":1565,"change":415,"percent_change":1840,"volume":1087,"transactions":9,"vwap":1565},"2025-06-10",1.36,1.271,-3.73,{"date":1842,"open":1838,"high":1838,"low":1559,"close":1798,"change":498,"percent_change":1843,"volume":1135,"transactions":9,"vwap":1798},"2025-06-09",8.06,{"date":1845,"open":1846,"high":1573,"low":1559,"close":1559,"change":985,"percent_change":1847,"volume":1827,"transactions":9,"vwap":1559},"2025-06-06",1.26,-1.9,{"date":1849,"open":1573,"high":1850,"low":1846,"close":1851,"change":542,"percent_change":359,"volume":1852,"transactions":9,"vwap":1851},"2025-06-05",1.371,1.264,6500,{"date":1854,"open":1573,"high":1565,"low":1855,"close":1855,"change":415,"percent_change":730,"volume":1856,"transactions":9,"vwap":1855},"2025-06-04",1.254,4200,{"date":1858,"open":1846,"high":1798,"low":1846,"close":1859,"change":1860,"percent_change":1667,"volume":1861,"transactions":9,"vwap":1859},"2025-06-03",1.304,0.018,8300,{"date":1863,"open":1846,"high":1777,"low":1823,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-06-02",1.286,0.046,3.71,9100,{"date":1869,"open":1777,"high":1777,"low":1559,"close":1559,"change":336,"percent_change":1870,"volume":1087,"transactions":9,"vwap":1559},"2025-05-30",-5.34,{"date":1872,"open":1838,"high":1838,"low":137,"close":137,"change":1873,"percent_change":1437,"volume":1874,"transactions":9,"vwap":137},"2025-05-29",-0.009,3200,{"date":1876,"open":1572,"high":1572,"low":1877,"close":1878,"change":1879,"percent_change":508,"volume":739,"transactions":9,"vwap":1878},"2025-05-28",1.308,1.319,0.009,{"date":1881,"open":1567,"high":1882,"low":1883,"close":137,"change":522,"percent_change":1884,"volume":1835,"transactions":9,"vwap":137},"2025-05-27",1.335,1.241,6.5,{"date":1886,"open":1565,"high":1565,"low":1823,"close":289,"change":239,"percent_change":388,"volume":1778,"transactions":9,"vwap":289},"2025-05-23",{"date":1888,"open":1567,"high":137,"low":1566,"close":1566,"change":535,"percent_change":535,"volume":1889,"transactions":9,"vwap":1566},"2025-05-22",35600,{"date":1891,"open":1559,"high":1572,"low":1559,"close":1566,"change":1634,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1566},"2025-05-21",-1.96,37600,{"date":1895,"open":1567,"high":137,"low":1896,"close":1897,"change":219,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-05-20",1.18,1.275,3.66,37000,{"date":1901,"open":1566,"high":1777,"low":289,"close":289,"change":336,"percent_change":1902,"volume":873,"transactions":9,"vwap":289},"2025-05-19",-5.38,{"date":1904,"open":1572,"high":1794,"low":1567,"close":1755,"change":676,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1755},"2025-05-16",-4.41,48600,{"date":1908,"open":74,"high":1578,"low":1777,"close":1838,"change":620,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1838},"2025-05-15",-0.73,46300,{"date":1912,"open":1587,"high":1587,"low":74,"close":74,"change":717,"percent_change":1913,"volume":727,"transactions":9,"vwap":74},"2025-05-14",-9.27,{"date":1915,"open":1572,"high":1916,"low":137,"close":1754,"change":1518,"percent_change":1917,"volume":1738,"transactions":9,"vwap":1754},"2025-05-13",1.529,14.39,{"date":1919,"open":1559,"high":1920,"low":1559,"close":1777,"change":535,"percent_change":535,"volume":1921,"transactions":9,"vwap":1777},"2025-05-12",1.375,22600,{"date":1923,"open":1924,"high":1925,"low":137,"close":1777,"change":239,"percent_change":1182,"volume":1926,"transactions":9,"vwap":1777},"2025-05-09",1.365,1.409,30800,{"date":1928,"open":1929,"high":1798,"low":1930,"close":1798,"change":1702,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1798},"2025-05-08",1.21,1.19,10.74,50700,{"date":1934,"open":151,"high":1929,"low":151,"close":1929,"change":948,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1929},"2025-05-07",4.76,5000,{"date":1938,"open":151,"high":1814,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-05-06",1.155,-0.065,-5.33,11000,{"date":1944,"open":1945,"high":289,"low":1945,"close":1823,"change":522,"percent_change":1946,"volume":886,"transactions":9,"vwap":1823},"2025-05-05",1.179,7.02,{"date":1948,"open":1566,"high":1566,"low":179,"close":1949,"change":963,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-05-02",1.14,-9.52,56300,{"date":1953,"open":1565,"high":1755,"low":1823,"close":1846,"change":239,"percent_change":346,"volume":678,"transactions":9,"vwap":1846},"2025-05-01",{"date":1955,"open":1567,"high":1573,"low":1929,"close":1573,"change":1879,"percent_change":1956,"volume":915,"transactions":9,"vwap":1573},"2025-04-30",0.71,{"date":1958,"open":137,"high":137,"low":1567,"close":1839,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1839},"2025-04-29",-0.079,-5.85,4500,{"date":1963,"open":1924,"high":1924,"low":1755,"close":1572,"change":542,"percent_change":1964,"volume":1092,"transactions":9,"vwap":1572},"2025-04-28",0.75,{"date":1966,"open":1798,"high":1838,"low":1755,"close":1798,"change":239,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1798},"2025-04-25",-1.47,8000,{"date":1970,"open":74,"high":1792,"low":1798,"close":1838,"change":329,"percent_change":1466,"volume":1971,"transactions":9,"vwap":1838},"2025-04-24",39700,{"date":183,"open":1814,"high":1572,"low":151,"close":1973,"change":1974,"percent_change":1975,"volume":1683,"transactions":9,"vwap":1973},1.325,0.125,10.42]