[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTLM":3,"homepage-market-summary":33,"stock-historical-HTLM":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"HTLM","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},"HomesToLife Ltd Ordinary Shares","Nasdaq",null,"Common Stock","HomesToLife Ltd is a home furniture company. The company provides end-to-end logistics solutions covering freight, customs, insurance, and shipping, from factory pick-up in China, Vietnam, and India to last-mile delivery. Its segments include Export Sales, which generates maximum revenue and focuses on business-to-business wholesale of upholstered furniture to retailers and distributors; Leather Trading, which procures raw hides and supplies leather materials for upholstered furniture manufacturing; and Retail, which operates in Singapore and South Korea, selling upholstered furniture and home furnishing products through retail stores and digital platforms. The company operates across Asia Pacific, Europe, and North America.","169",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.3505,0.065,"Irregular",{"close":19,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},1.94,1.98,1.82,1.9,0.04,2.11,78626,230,1.9529,4.19,1.56,112988.45530051882,14.4,492,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,44,51,58,65,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":41,"is_up":42,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":42,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.73,53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":42},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":42},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":42},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":42},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":42},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":42},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":41,"is_up":42},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":28,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},77786,28391866.816824,-51.26,"2025-04-04",[185,186,194,203,213,223,232,239,246,254,264,272,279,286,294,302,310,317,325,333,341,347,355,361,369,375,382,389,396,404,411,420,428,434,441,448,457,465,473,479,486,494,498,505,511,518,522,527,534,539,544,550,555,560,565,570,575,579,582,588,593,597,601,607,611,615,620,624,629,634,640,644,650,653,659,662,667,670,675,679,682,687,693,697,700,704,708,714,719,723,726,731,737,742,745,747,749,752,754,756,759,763,768,773,775,778,781,784,790,797,800,805,811,814,818,822,826,832,839,842,846,850,857,859,863,868,872,876,881,886,891,895,899,903,908,913,919,926,931,935,940,945,950,957,962,969,974,980,987,995,1003,1010,1017,1023,1030,1036,1040,1042,1044,1050,1057,1059,1061,1065,1067,1069,1073,1075,1077,1081,1083,1085,1091,1096,1100,1105,1108,1110,1112,1114,1119,1121,1124,1127,1131,1137,1141,1146,1153,1160,1164,1169,1175,1181,1188,1193,1197,1201,1208,1212,1215,1219,1222,1227,1234,1241,1246,1252,1261,1267,1270,1275,1280,1284,1289,1293,1296,1300,1306,1310,1315,1319,1321,1323,1326,1331,1337,1342,1347,1352,1355,1359,1364,1368,1371,1376,1382,1387,1391,1396,1401,1404,1407,1413,1418,1422,1427,1432,1436,1442,1444,1448,1453,1460,1467,1472,1478,1485,1491,1497,1504,1510,1515,1518,1523,1529,1534,1540,1545,1548,1553,1556,1562,1564,1566,1568,1571,1577,1581,1584,1587,1590,1593,1596,1598,1601,1604,1607,1612,1617,1622,1627,1631,1635,1639,1642,1647,1651,1656,1660,1663,1666,1670,1672,1674,1677,1680,1684,1687,1690,1695,1699,1702,1706,1708,1714,1716,1721,1725,1728,1731,1733,1735,1737,1739,1744,1747,1750,1752,1754,1758,1763,1768,1772,1774,1777,1779,1783,1786,1791,1793,1796,1799,1802,1806,1810,1816,1820,1824,1828,1831,1835,1840,1843,1846,1850,1852,1854,1857,1864,1871,1873,1875,1878,1882],{"date":5,"open":19,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":19,"high":188,"low":22,"close":22,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",1.95,0.07,3.83,14372.995507,83,1.9348,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.84,1.83,-0.06,-3.17,3116.599583,46,1.8394,{"date":204,"open":205,"high":206,"low":196,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",1.88,2,1.89,-0.0491,-2.53,12204.13386,223,1.9771,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",1.65,2.2499,1.9391,0.1891,10.81,69948.5,886,1.9607,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",1.81,1.75,-0.03,-1.69,2101.952631,38,1.7981,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":227,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",1.78,-1.66,742.218782,40,1.7762,{"date":240,"open":241,"high":241,"low":225,"close":225,"change":227,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.815,-1.63,657,37,1.8493,{"date":247,"open":248,"high":248,"low":21,"close":196,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.99,-0.13,-6.6,2835.499087,45,1.8453,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",1.7002,1.97,1.7001,0.19,10.67,16239.990407,111,1.8299,{"date":265,"open":266,"high":267,"low":266,"close":234,"change":268,"percent_change":269,"volume":270,"transactions":237,"vwap":271},"2026-09-15",1.74,1.781,-0.01,-0.56,1207.364637,1.7501,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":268,"percent_change":269,"volume":277,"transactions":230,"vwap":278},"2026-09-14",1.715,1.8,1.79,4396.710699,1.7444,{"date":280,"open":275,"high":196,"low":275,"close":275,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-11",0.02,1.12,7102.127777,47,1.8152,{"date":287,"open":288,"high":234,"low":288,"close":234,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-10",1.69,0.08,4.71,4665,56,1.7614,{"date":295,"open":215,"high":234,"low":296,"close":297,"change":268,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-08",1.64,1.7,-0.58,6676.279329,61,1.7469,{"date":303,"open":226,"high":226,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-04",1.71,-0.04,-2.29,4415,22,1.744,{"date":311,"open":266,"high":226,"low":266,"close":226,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-03",0.0001,0.01,2491,20,1.7485,{"date":318,"open":288,"high":319,"low":288,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-02",1.7499,-0.0157,-0.89,2509,65,1.7089,{"date":326,"open":296,"high":327,"low":328,"close":327,"change":329,"percent_change":144,"volume":330,"transactions":331,"vwap":332},"2026-09-01",1.7656,1.63,-0.0061,3422.965714,52,1.666,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-31",1.7717,0.0567,3.31,501.700632,31,1.721,{"date":342,"open":234,"high":234,"low":274,"close":274,"change":343,"percent_change":165,"volume":344,"transactions":345,"vwap":346},"2026-08-28",0.0149,1826.79775,27,1.7649,{"date":348,"open":226,"high":349,"low":297,"close":258,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-27",1.765,-0.0999,-5.55,5037,62,1.7193,{"date":356,"open":275,"high":275,"low":275,"close":275,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-26",0,2760.1223,35,1.7945,{"date":362,"open":363,"high":363,"low":275,"close":275,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-25",1.92,-0.02,-1.1,4030.400156,33,1.8166,{"date":370,"open":197,"high":197,"low":21,"close":21,"change":313,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-20",0.55,755.766283,28,1.8258,{"date":376,"open":234,"high":197,"low":297,"close":225,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",-0.1747,-8.8,8500.024692,121,1.7481,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":315,"vwap":388},"2026-08-18",1.9847,0.0947,5.01,222.91,1.9407,{"date":390,"open":206,"high":206,"low":391,"close":207,"change":198,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-14",1.85,-3.08,11262.53169,97,1.8946,{"date":397,"open":206,"high":398,"low":188,"close":188,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-13",2.07,-0.05,-2.5,1734.657812,32,1.9943,{"date":405,"open":406,"high":406,"low":275,"close":206,"change":399,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",2.1,-2.44,7694.442122,105,1.975,{"date":412,"open":413,"high":414,"low":19,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-11",1.96,2.05,0.06,3.02,5460,95,1.9777,{"date":421,"open":22,"high":206,"low":422,"close":248,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-10",1.898,0.14,7.57,4549.608092,60,1.9647,{"date":429,"open":197,"high":391,"low":430,"close":391,"change":357,"percent_change":357,"volume":431,"transactions":432,"vwap":433},"2026-08-07",1.805,2916.963542,43,1.8282,{"date":435,"open":391,"high":391,"low":391,"close":391,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-06",-0.0438,-2.31,845,29,1.8574,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":308,"vwap":447},"2026-08-05",1.8938,-0.0062,-0.33,1144,1.8881,{"date":449,"open":450,"high":406,"low":451,"close":22,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-29",2.03,1.8499,0.1,5.56,13162.35365,221,1.9039,{"date":458,"open":459,"high":459,"low":275,"close":275,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-28",1.87,-0.07,-3.74,3900.51029,57,1.8259,{"date":466,"open":197,"high":467,"low":468,"close":459,"change":469,"percent_change":470,"volume":471,"transactions":323,"vwap":472},"2026-07-27",1.9699,1.825,0.05,2.75,8748,1.8414,{"date":474,"open":475,"high":475,"low":21,"close":21,"change":268,"percent_change":476,"volume":477,"transactions":244,"vwap":478},"2026-07-24",1.822,-0.55,1384.090614,1.8232,{"date":480,"open":20,"high":481,"low":197,"close":197,"change":249,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-23",2.0594,-6.63,17700.392097,235,1.9695,{"date":487,"open":391,"high":488,"low":391,"close":413,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-22",2.025,0.12,6.52,12944.152057,133,1.9255,{"date":495,"open":257,"high":257,"low":234,"close":196,"change":249,"percent_change":250,"volume":496,"transactions":55,"vwap":497},"2026-07-21",24594.813202,1.868,{"date":499,"open":248,"high":450,"low":257,"close":257,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-20",-0.045,-2.23,14234.24183,76,1.9993,{"date":506,"open":188,"high":507,"low":363,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-07-17",2.015,0.085,4.4,28200,{"date":512,"open":205,"high":513,"low":205,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-07-16",2.01,1.93,-0.08,-3.98,34000,{"date":519,"open":513,"high":414,"low":513,"close":513,"change":313,"percent_change":520,"volume":521,"transactions":9,"vwap":513},"2026-07-15",0.5,14200,{"date":523,"open":207,"high":513,"low":459,"close":206,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":206},"2026-07-14",0.155,8.4,17200,{"date":528,"open":529,"high":207,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-07-13",1.812,1.845,0.045,2.5,8200,{"date":535,"open":22,"high":19,"low":276,"close":275,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":275},"2026-07-10",-0.11,-5.76,10800,{"date":540,"open":207,"high":541,"low":207,"close":541,"change":227,"percent_change":542,"volume":543,"transactions":9,"vwap":541},"2026-07-09",1.91,-1.55,3100,{"date":545,"open":546,"high":546,"low":22,"close":19,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":19},"2026-07-08",1.995,-0.098,-4.81,7100,{"date":551,"open":206,"high":552,"low":514,"close":553,"change":554,"percent_change":22,"volume":533,"transactions":9,"vwap":553},"2026-07-07",2.08,2.038,0.038,{"date":556,"open":22,"high":557,"low":22,"close":206,"change":189,"percent_change":558,"volume":559,"transactions":9,"vwap":206},"2026-07-06",2.012,3.63,9600,{"date":561,"open":391,"high":562,"low":391,"close":514,"change":469,"percent_change":563,"volume":564,"transactions":9,"vwap":514},"2026-07-02",2.138,2.66,17600,{"date":566,"open":248,"high":248,"low":205,"close":205,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":205},"2026-07-01",-0.1,-5.05,1600,{"date":571,"open":514,"high":572,"low":514,"close":20,"change":23,"percent_change":573,"volume":574,"transactions":9,"vwap":20},"2026-06-30",2.045,2.06,13400,{"date":576,"open":205,"high":19,"low":391,"close":19,"change":489,"percent_change":577,"volume":578,"transactions":9,"vwap":19},"2026-06-29",6.59,1100,{"date":580,"open":197,"high":248,"low":21,"close":21,"change":268,"percent_change":476,"volume":581,"transactions":9,"vwap":21},"2026-06-26",3500,{"date":583,"open":541,"high":584,"low":197,"close":197,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":197},"2026-06-25",1.935,-0.15,-7.58,6300,{"date":589,"open":514,"high":206,"low":391,"close":20,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":20},"2026-06-24",0.13,7.03,4300,{"date":594,"open":19,"high":413,"low":391,"close":391,"change":364,"percent_change":595,"volume":596,"transactions":9,"vwap":391},"2026-06-23",-1.07,2400,{"date":598,"open":22,"high":22,"low":197,"close":459,"change":305,"percent_change":599,"volume":600,"transactions":9,"vwap":459},"2026-06-22",-2.09,2300,{"date":602,"open":603,"high":604,"low":603,"close":541,"change":289,"percent_change":605,"volume":606,"transactions":9,"vwap":541},"2026-06-18",1.832,1.922,4.37,3800,{"date":608,"open":363,"high":363,"low":197,"close":197,"change":536,"percent_change":609,"volume":610,"transactions":9,"vwap":197},"2026-06-17",-5.67,5300,{"date":612,"open":613,"high":613,"low":514,"close":19,"change":23,"percent_change":24,"volume":614,"transactions":9,"vwap":19},"2026-06-16",2.14,5500,{"date":616,"open":617,"high":617,"low":205,"close":22,"change":249,"percent_change":618,"volume":619,"transactions":9,"vwap":22},"2026-06-15",2.02,-6.4,6700,{"date":621,"open":622,"high":622,"low":541,"close":450,"change":23,"percent_change":513,"volume":623,"transactions":9,"vwap":450},"2026-06-12",2.04,4700,{"date":625,"open":188,"high":626,"low":22,"close":248,"change":281,"percent_change":627,"volume":628,"transactions":9,"vwap":248},"2026-06-11",2.09,1.02,7700,{"date":630,"open":225,"high":631,"low":225,"close":257,"change":134,"percent_change":632,"volume":633,"transactions":9,"vwap":257},"2026-06-10",2.15,4.79,36200,{"date":635,"open":636,"high":513,"low":637,"close":205,"change":536,"percent_change":638,"volume":639,"transactions":9,"vwap":205},"2026-06-09",1.942,1.86,-5.53,9700,{"date":641,"open":188,"high":450,"low":637,"close":248,"change":585,"percent_change":642,"volume":643,"transactions":9,"vwap":248},"2026-06-08",-7.01,9100,{"date":645,"open":248,"high":646,"low":275,"close":613,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":613},"2026-06-05",2.28,0.26,13.83,72800,{"date":651,"open":413,"high":257,"low":205,"close":205,"change":500,"percent_change":652,"volume":592,"transactions":9,"vwap":205},"2026-06-04",-2.34,{"date":654,"open":413,"high":206,"low":637,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-03",1.925,0.025,1.32,3200,{"date":660,"open":637,"high":257,"low":637,"close":22,"change":23,"percent_change":631,"volume":661,"transactions":9,"vwap":22},"2026-06-02",4900,{"date":663,"open":22,"high":413,"low":275,"close":637,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":637},"2026-06-01",-0.14,-7,5000,{"date":668,"open":248,"high":206,"low":21,"close":206,"change":56,"percent_change":669,"volume":587,"transactions":9,"vwap":206},"2026-05-29",9.89,{"date":671,"open":672,"high":514,"low":672,"close":21,"change":305,"percent_change":673,"volume":674,"transactions":9,"vwap":21},"2026-05-28",1.73,-2.15,4000,{"date":676,"open":637,"high":637,"low":275,"close":637,"change":189,"percent_change":677,"volume":678,"transactions":9,"vwap":637},"2026-05-27",3.91,1700,{"date":680,"open":266,"high":21,"low":266,"close":276,"change":189,"percent_change":681,"volume":600,"transactions":9,"vwap":276},"2026-05-26",4.07,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":305,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-05-22",1.72,-2.27,600,{"date":688,"open":205,"high":689,"low":684,"close":690,"change":364,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-05-21",2.2,1.76,-1.12,8500,{"date":694,"open":234,"high":234,"low":234,"close":234,"change":23,"percent_change":695,"volume":696,"transactions":9,"vwap":234},"2026-05-20",2.3,800,{"date":698,"open":266,"high":21,"low":684,"close":266,"change":281,"percent_change":699,"volume":543,"transactions":9,"vwap":266},"2026-05-19",1.16,{"date":701,"open":637,"high":637,"low":684,"close":684,"change":364,"percent_change":702,"volume":703,"transactions":9,"vwap":684},"2026-05-18",-1.15,2000,{"date":705,"open":684,"high":430,"low":684,"close":266,"change":706,"percent_change":707,"volume":678,"transactions":9,"vwap":266},"2026-05-15",-0.028,-1.58,{"date":709,"open":304,"high":710,"low":304,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-05-14",1.768,0.078,4.62,2500,{"date":715,"open":275,"high":637,"low":716,"close":288,"change":364,"percent_change":717,"volume":718,"transactions":9,"vwap":288},"2026-05-13",1.68,-1.17,3300,{"date":720,"open":684,"high":684,"low":304,"close":304,"change":515,"percent_change":721,"volume":722,"transactions":9,"vwap":304},"2026-05-12",-4.47,1300,{"date":724,"open":275,"high":205,"low":276,"close":276,"change":725,"percent_change":297,"volume":718,"transactions":9,"vwap":276},"2026-05-11",0.03,{"date":727,"open":690,"high":690,"low":690,"close":690,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":690},"2026-05-08",-0.075,-4.09,1500,{"date":732,"open":309,"high":637,"low":309,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-05-07",1.835,0.075,4.26,1800,{"date":738,"open":288,"high":690,"low":739,"close":690,"change":415,"percent_change":740,"volume":741,"transactions":9,"vwap":690},"2026-05-06",1.642,3.53,6000,{"date":743,"open":234,"high":21,"low":297,"close":297,"change":198,"percent_change":744,"volume":606,"transactions":9,"vwap":297},"2026-05-05",-3.41,{"date":746,"open":29,"high":690,"low":29,"close":690,"change":364,"percent_change":691,"volume":643,"transactions":9,"vwap":690},"2026-05-04",{"date":748,"open":234,"high":234,"low":234,"close":234,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":234},"2026-05-01",{"date":750,"open":205,"high":205,"low":234,"close":234,"change":536,"percent_change":751,"volume":600,"transactions":9,"vwap":234},"2026-04-30",-5.82,{"date":753,"open":207,"high":207,"low":207,"close":207,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":207},"2026-04-29",{"date":755,"open":207,"high":207,"low":207,"close":207,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":207},"2026-04-28",{"date":757,"open":207,"high":207,"low":207,"close":207,"change":313,"percent_change":758,"volume":696,"transactions":9,"vwap":207},"2026-04-27",0.53,{"date":760,"open":205,"high":205,"low":205,"close":205,"change":515,"percent_change":761,"volume":762,"transactions":9,"vwap":205},"2026-04-24",-4.08,500,{"date":764,"open":188,"high":413,"low":188,"close":413,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":413},"2026-04-23",0.11,5.95,5100,{"date":769,"open":391,"high":770,"low":275,"close":391,"change":585,"percent_change":771,"volume":772,"transactions":9,"vwap":391},"2026-04-22",1.964,-7.5,7000,{"date":774,"open":206,"high":206,"low":206,"close":206,"change":357,"percent_change":357,"volume":178,"transactions":9,"vwap":206},"2026-04-21",{"date":776,"open":622,"high":622,"low":19,"close":206,"change":364,"percent_change":777,"volume":592,"transactions":9,"vwap":206},"2026-04-20",-0.99,{"date":779,"open":398,"high":552,"low":188,"close":617,"change":23,"percent_change":617,"volume":780,"transactions":9,"vwap":617},"2026-04-17",12000,{"date":782,"open":206,"high":406,"low":19,"close":20,"change":725,"percent_change":783,"volume":658,"transactions":9,"vwap":20},"2026-04-16",1.54,{"date":785,"open":196,"high":695,"low":786,"close":188,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":188},"2026-04-15",1.696,0.102,5.52,24300,{"date":791,"open":206,"high":206,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-04-14",1.783,1.848,0.058,3.24,4600,{"date":798,"open":275,"high":275,"low":288,"close":276,"change":134,"percent_change":799,"volume":796,"transactions":9,"vwap":276},"2026-04-13",5.29,{"date":801,"open":802,"high":637,"low":296,"close":297,"change":23,"percent_change":803,"volume":804,"transactions":9,"vwap":297},"2026-04-10",1.66,2.41,12300,{"date":806,"open":807,"high":802,"low":808,"close":802,"change":281,"percent_change":809,"volume":810,"transactions":9,"vwap":802},"2026-04-09",1.61,1.6,1.22,12700,{"date":812,"open":802,"high":813,"low":296,"close":296,"change":23,"percent_change":532,"volume":703,"transactions":9,"vwap":296},"2026-04-08",1.67,{"date":815,"open":328,"high":215,"low":808,"close":808,"change":816,"percent_change":817,"volume":606,"transactions":9,"vwap":808},"2026-04-07",-0.09,-5.33,{"date":819,"open":297,"high":820,"low":821,"close":288,"change":357,"percent_change":357,"volume":538,"transactions":9,"vwap":288},"2026-04-06",1.862,1.632,{"date":823,"open":672,"high":391,"low":328,"close":288,"change":664,"percent_change":824,"volume":825,"transactions":9,"vwap":288},"2026-04-02",-7.65,13600,{"date":827,"open":206,"high":828,"low":296,"close":197,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":197},"2026-04-01",2.13,0.096,5.54,28900,{"date":833,"open":834,"high":248,"low":296,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-03-31",1.77,1.734,-0.046,-2.58,21100,{"date":840,"open":276,"high":276,"low":226,"close":234,"change":268,"percent_change":269,"volume":841,"transactions":9,"vwap":234},"2026-03-30",7300,{"date":843,"open":196,"high":196,"low":234,"close":276,"change":305,"percent_change":844,"volume":845,"transactions":9,"vwap":276},"2026-03-27",-2.19,14800,{"date":847,"open":848,"high":459,"low":849,"close":197,"change":357,"percent_change":357,"volume":678,"transactions":9,"vwap":197},"2026-03-26",1.864,1.821,{"date":851,"open":852,"high":853,"low":21,"close":197,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":197},"2026-03-25",1.831,1.955,-0.12,-6.15,6100,{"date":858,"open":196,"high":257,"low":197,"close":188,"change":357,"percent_change":357,"volume":661,"transactions":9,"vwap":188},"2026-03-24",{"date":860,"open":188,"high":20,"low":637,"close":188,"change":227,"percent_change":861,"volume":862,"transactions":9,"vwap":188},"2026-03-23",-1.52,7400,{"date":864,"open":196,"high":488,"low":865,"close":20,"change":469,"percent_change":866,"volume":867,"transactions":9,"vwap":20},"2026-03-20",1.826,2.59,17300,{"date":869,"open":19,"high":19,"low":637,"close":514,"change":313,"percent_change":870,"volume":871,"transactions":9,"vwap":514},"2026-03-19",0.52,3000,{"date":873,"open":207,"high":20,"low":637,"close":363,"change":227,"percent_change":874,"volume":875,"transactions":9,"vwap":363},"2026-03-18",-1.54,4100,{"date":877,"open":878,"high":488,"low":878,"close":188,"change":469,"percent_change":879,"volume":880,"transactions":9,"vwap":188},"2026-03-17",1.905,2.63,7900,{"date":882,"open":257,"high":883,"low":22,"close":22,"change":816,"percent_change":884,"volume":885,"transactions":9,"vwap":22},"2026-03-16",1.991,-4.52,11400,{"date":887,"open":552,"high":552,"low":888,"close":248,"change":536,"percent_change":889,"volume":890,"transactions":9,"vwap":248},"2026-03-13",1.903,-5.24,23500,{"date":892,"open":413,"high":406,"low":363,"close":406,"change":452,"percent_change":893,"volume":894,"transactions":9,"vwap":406},"2026-03-12",5,20200,{"date":896,"open":206,"high":617,"low":188,"close":206,"change":305,"percent_change":897,"volume":898,"transactions":9,"vwap":206},"2026-03-11",-1.96,24900,{"date":900,"open":617,"high":552,"low":541,"close":622,"change":289,"percent_change":901,"volume":902,"transactions":9,"vwap":622},"2026-03-10",4.08,20600,{"date":904,"open":206,"high":905,"low":413,"close":413,"change":399,"percent_change":906,"volume":907,"transactions":9,"vwap":413},"2026-03-09",2.157,-2.49,8700,{"date":909,"open":552,"high":910,"low":206,"close":513,"change":567,"percent_change":911,"volume":912,"transactions":9,"vwap":513},"2026-03-06",2.25,-4.74,36300,{"date":914,"open":915,"high":916,"low":206,"close":24,"change":536,"percent_change":917,"volume":918,"transactions":9,"vwap":24},"2026-03-05",2.166,2.26,-4.95,19700,{"date":920,"open":248,"high":921,"low":413,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-03-04",2.24,2.22,0.23,11.56,34100,{"date":927,"open":207,"high":928,"low":459,"close":248,"change":134,"percent_change":929,"volume":930,"transactions":9,"vwap":248},"2026-03-03",2.16,4.74,83700,{"date":932,"open":391,"high":414,"low":225,"close":22,"change":567,"percent_change":933,"volume":934,"transactions":9,"vwap":22},"2026-03-02",-5,47800,{"date":936,"open":206,"high":937,"low":188,"close":206,"change":515,"percent_change":938,"volume":939,"transactions":9,"vwap":206},"2026-02-27",2.023,-3.85,41600,{"date":941,"open":248,"high":942,"low":188,"close":552,"change":281,"percent_change":943,"volume":944,"transactions":9,"vwap":552},"2026-02-26",2.195,0.97,55600,{"date":946,"open":552,"high":947,"low":206,"close":573,"change":399,"percent_change":948,"volume":949,"transactions":9,"vwap":573},"2026-02-25",2.17,-2.37,73800,{"date":951,"open":952,"high":953,"low":513,"close":24,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":24},"2026-02-24",2.23,2.399,-0.18,-7.86,180000,{"date":958,"open":921,"high":959,"low":22,"close":960,"change":281,"percent_change":165,"volume":961,"transactions":9,"vwap":960},"2026-02-23",2.38,2.29,341600,{"date":963,"open":391,"high":964,"low":391,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-02-20",3.45,2.27,0.44,24.04,18509100,{"date":970,"open":20,"high":248,"low":275,"close":197,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":197},"2026-02-19",-0.17,-8.5,37200,{"date":975,"open":98,"high":98,"low":976,"close":206,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":206},"2026-02-18",1.914,-0.16,-7.41,30800,{"date":981,"open":982,"high":982,"low":983,"close":928,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":928},"2026-02-17",2.48,2.089,-0.35,-13.94,27800,{"date":988,"open":470,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-02-13",3,2.35,2.51,-0.43,-14.63,69800,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-02-12",3.09,2.76,2.94,0.035,1.2,182500,{"date":1004,"open":1005,"high":28,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-02-11",2.37,2.905,0.785,37.03,5141000,{"date":1011,"open":1012,"high":1013,"low":24,"close":84,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":84},"2026-02-10",2.34,2.39,-0.28,-11.67,14500,{"date":1018,"open":1013,"high":1019,"low":1013,"close":1020,"change":1021,"percent_change":1022,"volume":862,"transactions":9,"vwap":1020},"2026-02-09",2.8,2.4,-0.184,-7.12,{"date":1024,"open":532,"high":1025,"low":532,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-02-06",2.71,2.584,0.084,3.36,5800,{"date":1031,"open":1032,"high":1033,"low":695,"close":532,"change":1034,"percent_change":1035,"volume":592,"transactions":9,"vwap":532},"2026-02-05",2.77,2.91,0.15,6.38,{"date":1037,"open":1038,"high":1038,"low":990,"close":990,"change":977,"percent_change":1039,"volume":686,"transactions":9,"vwap":990},"2026-02-04",2.52,-6.37,{"date":1041,"open":991,"high":991,"low":991,"close":991,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":991},"2026-02-03",{"date":1043,"open":991,"high":991,"low":991,"close":991,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":991},"2026-02-02",{"date":1045,"open":1046,"high":866,"low":991,"close":991,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":991},"2026-01-30",2.57,-0.38,-13.15,2700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":581,"transactions":9,"vwap":1053},"2026-01-29",2.74,2.89,2.43,0.49,20.42,{"date":1058,"open":1020,"high":1020,"low":1020,"close":1020,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1020},"2026-01-28",{"date":1060,"open":1020,"high":1020,"low":1020,"close":1020,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1020},"2026-01-27",{"date":1062,"open":1020,"high":1020,"low":1020,"close":1020,"change":854,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1020},"2026-01-26",-4.76,100,{"date":1066,"open":1038,"high":1038,"low":1038,"close":1038,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1038},"2026-01-23",{"date":1068,"open":1038,"high":1038,"low":1038,"close":1038,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1038},"2026-01-22",{"date":1070,"open":1038,"high":1038,"low":1038,"close":1038,"change":281,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1038},"2026-01-21",0.8,200,{"date":1074,"open":532,"high":532,"low":532,"close":532,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":532},"2026-01-20",{"date":1076,"open":532,"high":532,"low":532,"close":532,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":532},"2026-01-16",{"date":1078,"open":470,"high":1079,"low":1054,"close":532,"change":364,"percent_change":1080,"volume":674,"transactions":9,"vwap":532},"2026-01-15",2.78,-0.79,{"date":1082,"open":1038,"high":1038,"low":1038,"close":1038,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1038},"2026-01-14",{"date":1084,"open":1038,"high":1038,"low":1038,"close":1038,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1038},"2026-01-13",{"date":1086,"open":1087,"high":1088,"low":1038,"close":1038,"change":1089,"percent_change":1090,"volume":606,"transactions":9,"vwap":1038},"2026-01-12",2.58,2.6,-0.26,-9.35,{"date":1092,"open":1079,"high":1079,"low":1079,"close":1079,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1079},"2026-01-09",0.28,11.2,900,{"date":1097,"open":1098,"high":1098,"low":532,"close":532,"change":399,"percent_change":897,"volume":1099,"transactions":9,"vwap":532},"2026-01-08",2.55,700,{"date":1101,"open":1102,"high":1102,"low":1098,"close":1098,"change":590,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1098},"2026-01-07",2.56,5.37,300,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1107},"2026-01-06",2.42,{"date":1109,"open":1107,"high":1107,"low":1107,"close":1107,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1107},"2026-01-05",{"date":1111,"open":1107,"high":1107,"low":1107,"close":1107,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1107},"2026-01-02",{"date":1113,"open":1107,"high":1107,"low":1107,"close":1107,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1107},"2025-12-31",{"date":1115,"open":532,"high":991,"low":1116,"close":1107,"change":816,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1107},"2025-12-30",2.321,-3.59,5200,{"date":1120,"open":991,"high":991,"low":991,"close":991,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":991},"2025-12-29",{"date":1122,"open":1020,"high":1038,"low":1013,"close":991,"change":765,"percent_change":1123,"volume":569,"transactions":9,"vwap":991},"2025-12-26",4.58,{"date":1125,"open":803,"high":532,"low":960,"close":1020,"change":854,"percent_change":1063,"volume":1126,"transactions":9,"vwap":1020},"2025-12-24",9900,{"date":1128,"open":1038,"high":1129,"low":803,"close":1038,"change":1089,"percent_change":1090,"volume":1130,"transactions":9,"vwap":1038},"2025-12-23",2.771,36400,{"date":1132,"open":866,"high":1133,"low":1134,"close":1079,"change":259,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1079},"2025-12-22",2.79,2.485,7.34,12600,{"date":1138,"open":1139,"high":1139,"low":866,"close":866,"change":1047,"percent_change":1140,"volume":526,"transactions":9,"vwap":866},"2025-12-19",2.85,-12.79,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":591,"volume":1145,"transactions":9,"vwap":1143},"2025-12-18",2.97,0.195,2200,{"date":1147,"open":997,"high":997,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2025-12-17",2.67,2.775,-0.355,-11.34,18400,{"date":1154,"open":1102,"high":1155,"low":1102,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2025-12-16",3.14,3.13,0.38,13.82,13900,{"date":1161,"open":1019,"high":1139,"low":470,"close":470,"change":399,"percent_change":1162,"volume":1163,"transactions":9,"vwap":470},"2025-12-15",-1.79,31100,{"date":1165,"open":1166,"high":1033,"low":1019,"close":1019,"change":954,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1019},"2025-12-12",2.83,-6.04,18900,{"date":1170,"open":1053,"high":1171,"low":1172,"close":1171,"change":423,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2025-12-11",2.98,2.81,4.93,19600,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":305,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2025-12-10",2.99,2.84,-1.39,40500,{"date":1182,"open":1183,"high":1184,"low":1178,"close":1185,"change":971,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2025-12-09",2.96,3.105,2.88,-5.57,34400,{"date":1189,"open":1185,"high":1190,"low":1178,"close":1191,"change":189,"percent_change":990,"volume":1192,"transactions":9,"vwap":1191},"2025-12-08",3.15,3.05,45700,{"date":1194,"open":999,"high":1195,"low":999,"close":1171,"change":305,"percent_change":1196,"volume":581,"transactions":9,"vwap":1171},"2025-12-05",2.991,-1.32,{"date":1198,"open":999,"high":1190,"low":1199,"close":416,"change":399,"percent_change":242,"volume":1200,"transactions":9,"vwap":416},"2025-12-04",2.93,19900,{"date":1202,"open":999,"high":1203,"low":1204,"close":1205,"change":313,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2025-12-03",3.12,2.9,3.07,0.33,13000,{"date":1209,"open":1139,"high":1210,"low":1178,"close":1210,"change":313,"percent_change":1206,"volume":1211,"transactions":9,"vwap":1210},"2025-12-02",3.06,22000,{"date":1213,"open":1019,"high":1210,"low":1019,"close":1191,"change":1034,"percent_change":1214,"volume":1200,"transactions":9,"vwap":1191},"2025-12-01",5.17,{"date":1216,"open":1217,"high":1217,"low":1204,"close":1204,"change":977,"percent_change":1218,"volume":875,"transactions":9,"vwap":1204},"2025-11-28",3.16,-5.23,{"date":1220,"open":1217,"high":1217,"low":1210,"close":1210,"change":227,"percent_change":1221,"volume":1118,"transactions":9,"vwap":1210},"2025-11-26",-0.97,{"date":1223,"open":1224,"high":1224,"low":1225,"close":997,"change":364,"percent_change":1226,"volume":875,"transactions":9,"vwap":997},"2025-11-25",3.25,3.04,-0.64,{"date":1228,"open":1204,"high":1229,"low":1204,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-11-24",3.3,3.11,0.166,5.64,48600,{"date":1235,"open":1236,"high":1230,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-11-21",3.035,2.944,-0.186,-5.94,26700,{"date":1242,"open":1243,"high":1155,"low":1243,"close":1156,"change":765,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1156},"2025-11-20",2.86,3.64,38600,{"date":1247,"open":1248,"high":1248,"low":416,"close":416,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":416},"2025-11-19",3.17,-0.2,-6.21,38100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2025-11-18",3.23,3.28,3.03,3.22,0.005,0.16,28800,{"date":1262,"open":1263,"high":1264,"low":1210,"close":1265,"change":734,"percent_change":1013,"volume":1266,"transactions":9,"vwap":1265},"2025-11-17",3.1,3.37,3.215,21300,{"date":1268,"open":1190,"high":337,"low":416,"close":1155,"change":765,"percent_change":558,"volume":1269,"transactions":9,"vwap":1155},"2025-11-14",44000,{"date":1271,"open":1272,"high":1272,"low":1256,"close":1256,"change":460,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1256},"2025-11-13",3.27,-2.26,22600,{"date":1276,"open":1277,"high":795,"low":1277,"close":1263,"change":452,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1263},"2025-11-12",3.01,3.33,29600,{"date":1281,"open":1225,"high":1155,"low":989,"close":989,"change":1282,"percent_change":1283,"volume":559,"transactions":9,"vwap":989},"2025-11-11",-0.22,-6.83,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1257,"change":664,"percent_change":1288,"volume":543,"transactions":9,"vwap":1257},"2025-11-10",3.26,3.145,-4.17,{"date":1290,"open":1248,"high":1291,"low":1248,"close":1028,"change":134,"percent_change":470,"volume":1292,"transactions":9,"vwap":1028},"2025-11-07",3.433,2900,{"date":1294,"open":1229,"high":1229,"low":1272,"close":1272,"change":357,"percent_change":357,"volume":1295,"transactions":9,"vwap":1272},"2025-11-06",3900,{"date":1297,"open":1298,"high":1298,"low":1272,"close":1272,"change":1034,"percent_change":1299,"volume":581,"transactions":9,"vwap":1272},"2025-11-05",3.38,4.81,{"date":1301,"open":1302,"high":1303,"low":1205,"close":1203,"change":1304,"percent_change":1305,"volume":606,"transactions":9,"vwap":1203},"2025-11-04",3.126,3.18,-0.115,-3.55,{"date":1307,"open":1277,"high":1308,"low":1277,"close":1308,"change":1309,"percent_change":520,"volume":722,"transactions":9,"vwap":1308},"2025-11-03",3.235,0.016,{"date":1311,"open":1257,"high":1257,"low":1312,"close":1313,"change":1314,"percent_change":227,"volume":718,"transactions":9,"vwap":1313},"2025-10-31",3.209,3.219,-0.001,{"date":1316,"open":795,"high":795,"low":1257,"close":1257,"change":23,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1257},"2025-10-30",1.26,3400,{"date":1320,"open":1224,"high":1224,"low":1303,"close":1303,"change":357,"percent_change":357,"volume":581,"transactions":9,"vwap":1303},"2025-10-29",{"date":1322,"open":1265,"high":1224,"low":1303,"close":1303,"change":460,"percent_change":673,"volume":1049,"transactions":9,"vwap":1303},"2025-10-28",{"date":1324,"open":1303,"high":1224,"low":1303,"close":1224,"change":189,"percent_change":689,"volume":1325,"transactions":9,"vwap":1224},"2025-10-27",17500,{"date":1327,"open":795,"high":795,"low":1217,"close":1303,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1303},"2025-10-24",-0.197,-5.83,4500,{"date":1332,"open":1155,"high":1333,"low":1156,"close":1334,"change":1335,"percent_change":1336,"volume":1318,"transactions":9,"vwap":1334},"2025-10-23",3.4,3.377,0.227,7.21,{"date":1338,"open":1339,"high":1339,"low":1190,"close":1190,"change":281,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1190},"2025-10-22",3.284,0.64,2600,{"date":1343,"open":1344,"high":1344,"low":1203,"close":1156,"change":268,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1156},"2025-10-21",3.47,-0.32,19100,{"date":1348,"open":1190,"high":1349,"low":1263,"close":1155,"change":971,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1155},"2025-10-20",3.32,-5.14,15900,{"date":1353,"open":1354,"high":1354,"low":416,"close":337,"change":452,"percent_change":1203,"volume":623,"transactions":9,"vwap":337},"2025-10-17",3.49,{"date":1356,"open":1229,"high":1229,"low":1357,"close":1357,"change":364,"percent_change":1358,"volume":581,"transactions":9,"vwap":1357},"2025-10-16",3.21,-0.62,{"date":1360,"open":1361,"high":1255,"low":1254,"close":1254,"change":1362,"percent_change":1363,"volume":1330,"transactions":9,"vwap":1254},"2025-10-15",3.265,-0.21,-6.1,{"date":1365,"open":1224,"high":1366,"low":1254,"close":1366,"change":590,"percent_change":1367,"volume":862,"transactions":9,"vwap":1366},"2025-10-14",3.44,3.93,{"date":1369,"open":1349,"high":1349,"low":337,"close":337,"change":1370,"percent_change":198,"volume":1318,"transactions":9,"vwap":337},"2025-10-13",-0.002,{"date":1372,"open":1272,"high":1373,"low":1272,"close":1374,"change":1375,"percent_change":777,"volume":581,"transactions":9,"vwap":1374},"2025-10-10",3.367,3.312,-0.033,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":585,"percent_change":1381,"volume":1318,"transactions":9,"vwap":1380},"2025-10-09",3.39,3.34,3.345,-4.29,{"date":1383,"open":1333,"high":1384,"low":1333,"close":1384,"change":1385,"percent_change":1133,"volume":1386,"transactions":9,"vwap":1384},"2025-10-08",3.495,0.095,16200,{"date":1388,"open":1389,"high":1384,"low":337,"close":1333,"change":1390,"percent_change":999,"volume":543,"transactions":9,"vwap":1333},"2025-10-07",3.46,0.097,{"date":1392,"open":1264,"high":1389,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":606,"transactions":9,"vwap":1393},"2025-10-06",3.303,-0.097,-2.85,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1333,"change":816,"percent_change":837,"volume":1400,"transactions":9,"vwap":1333},"2025-10-03",3.77,3.2,11100,{"date":1402,"open":1403,"high":1403,"low":1286,"close":1354,"change":725,"percent_change":49,"volume":718,"transactions":9,"vwap":1354},"2025-10-02",3.7,{"date":1405,"open":964,"high":1406,"low":1298,"close":1389,"change":415,"percent_change":690,"volume":1295,"transactions":9,"vwap":1389},"2025-10-01",3.5,{"date":1408,"open":1409,"high":1410,"low":1333,"close":1333,"change":1411,"percent_change":1412,"volume":718,"transactions":9,"vwap":1333},"2025-09-30",3.421,3.422,0.199,6.22,{"date":1414,"open":1415,"high":1333,"low":1204,"close":1416,"change":1417,"percent_change":1286,"volume":772,"transactions":9,"vwap":1416},"2025-09-29",3.269,3.201,0.101,{"date":1419,"open":989,"high":1229,"low":470,"close":1263,"change":854,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1263},"2025-09-26",-3.73,8800,{"date":1423,"open":1333,"high":1333,"low":1357,"close":1257,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1257},"2025-09-25",-0.135,-4.02,12100,{"date":1428,"open":1406,"high":1406,"low":1229,"close":1429,"change":1430,"percent_change":1431,"volume":543,"transactions":9,"vwap":1429},"2025-09-24",3.355,-0.085,-2.47,{"date":1433,"open":1349,"high":1366,"low":1229,"close":1366,"change":1434,"percent_change":1435,"volume":592,"transactions":9,"vwap":1366},"2025-09-23",-0.236,-6.42,{"date":1437,"open":1278,"high":1438,"low":1229,"close":1439,"change":1440,"percent_change":1441,"volume":628,"transactions":9,"vwap":1439},"2025-09-22",3.69,3.676,0.176,5.03,{"date":1443,"open":1406,"high":1406,"low":1406,"close":1406,"change":357,"percent_change":357,"volume":1104,"transactions":9,"vwap":1406},"2025-09-19",{"date":1445,"open":964,"high":1446,"low":1229,"close":1406,"change":357,"percent_change":357,"volume":1447,"transactions":9,"vwap":1406},"2025-09-18",3.6,5400,{"date":1449,"open":1450,"high":1450,"low":1298,"close":1406,"change":399,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1406},"2025-09-17",3.76,-1.41,25200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":91,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-09-16",3.57,3.787,3.55,-6.33,6500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":23,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-09-15",3.742,3.79,3.56,1.07,10700,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":567,"percent_change":1471,"volume":661,"transactions":9,"vwap":1470},"2025-09-12",3.98,3.75,-2.6,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":795,"volume":1295,"transactions":9,"vwap":1476},"2025-09-11",3.52,3.86,3.85,0.121,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":722,"transactions":9,"vwap":1482},"2025-09-10",3.65,3.73,3.729,-0.011,-0.29,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":674,"transactions":9,"vwap":1488},"2025-09-09",3.51,3.74,-0.112,-2.91,{"date":1492,"open":1403,"high":1493,"low":1446,"close":1494,"change":1495,"percent_change":1496,"volume":1029,"transactions":9,"vwap":1494},"2025-09-08",3.88,3.852,0.012,0.31,{"date":1498,"open":1481,"high":1499,"low":1500,"close":1501,"change":399,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-09-05",3.9,3.68,3.84,-1.29,6800,{"date":1505,"open":1499,"high":1499,"low":1506,"close":1507,"change":227,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-09-04",3.739,3.89,-0.77,400,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":268,"percent_change":1514,"volume":686,"transactions":9,"vwap":1513},"2025-09-03",3.904,3.92,-0.25,{"date":1516,"open":1403,"high":1367,"low":1403,"close":1367,"change":227,"percent_change":1517,"volume":1099,"transactions":9,"vwap":1367},"2025-09-02",-0.76,{"date":1519,"open":1520,"high":1521,"low":1438,"close":1521,"change":1259,"percent_change":1522,"volume":543,"transactions":9,"vwap":1521},"2025-08-29",3.81,3.96,4.21,{"date":1524,"open":1501,"high":1501,"low":1525,"close":1526,"change":567,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-08-28",3.78,3.8,-2.56,6200,{"date":1530,"open":1493,"high":1499,"low":1531,"close":1499,"change":1532,"percent_change":1533,"volume":1528,"transactions":9,"vwap":1499},"2025-08-27",3.824,-0.049,-1.24,{"date":1535,"open":1536,"high":1536,"low":1476,"close":1537,"change":1538,"percent_change":1539,"volume":1099,"transactions":9,"vwap":1537},"2025-08-26",3.964,3.949,-0.051,-1.27,{"date":1541,"open":1520,"high":1542,"low":1520,"close":1542,"change":1543,"percent_change":1544,"volume":686,"transactions":9,"vwap":1542},"2025-08-25",4,0.22,5.82,{"date":1546,"open":1547,"high":1547,"low":1525,"close":1525,"change":854,"percent_change":392,"volume":885,"transactions":9,"vwap":1525},"2025-08-22",3.845,{"date":1549,"open":1501,"high":1499,"low":1550,"close":1499,"change":469,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1499},"2025-08-21",3.82,1.3,3700,{"date":1554,"open":1555,"high":1555,"low":1525,"close":1476,"change":357,"percent_change":357,"volume":907,"transactions":9,"vwap":1476},"2025-08-20",3.891,{"date":1557,"open":1558,"high":1521,"low":1559,"close":1476,"change":536,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1476},"2025-08-19",3.959,3.843,-2.78,22500,{"date":1563,"open":1493,"high":1521,"low":1493,"close":1521,"change":189,"percent_change":275,"volume":718,"transactions":9,"vwap":1521},"2025-08-18",{"date":1565,"open":1463,"high":1507,"low":1525,"close":1507,"change":134,"percent_change":1005,"volume":767,"transactions":9,"vwap":1507},"2025-08-15",{"date":1567,"open":1470,"high":1526,"low":1470,"close":1526,"change":281,"percent_change":758,"volume":661,"transactions":9,"vwap":1526},"2025-08-14",{"date":1569,"open":1570,"high":1525,"low":1570,"close":1525,"change":415,"percent_change":807,"volume":875,"transactions":9,"vwap":1525},"2025-08-13",3.72,{"date":1572,"open":1398,"high":1573,"low":1574,"close":1570,"change":585,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1570},"2025-08-12",3.87,3.711,-3.88,5700,{"date":1578,"open":1470,"high":1573,"low":1579,"close":1573,"change":364,"percent_change":1580,"volume":1330,"transactions":9,"vwap":1573},"2025-08-11",3.71,-0.51,{"date":1582,"open":1583,"high":1507,"low":1583,"close":1507,"change":357,"percent_change":357,"volume":600,"transactions":9,"vwap":1507},"2025-08-08",3.805,{"date":1585,"open":1476,"high":1507,"low":1525,"close":1507,"change":23,"percent_change":1586,"volume":1118,"transactions":9,"vwap":1507},"2025-08-07",1.04,{"date":1588,"open":1463,"high":1476,"low":1579,"close":1476,"change":415,"percent_change":1589,"volume":1528,"transactions":9,"vwap":1476},"2025-08-06",1.58,{"date":1591,"open":1592,"high":1592,"low":1570,"close":1463,"change":23,"percent_change":1465,"volume":713,"transactions":9,"vwap":1463},"2025-08-05",3.795,{"date":1594,"open":1507,"high":1499,"low":1470,"close":1470,"change":585,"percent_change":938,"volume":1595,"transactions":9,"vwap":1470},"2025-08-04",14900,{"date":1597,"open":1507,"high":1499,"low":1493,"close":1499,"change":281,"percent_change":870,"volume":543,"transactions":9,"vwap":1499},"2025-08-01",{"date":1599,"open":1463,"high":1493,"low":1463,"close":1493,"change":289,"percent_change":24,"volume":1600,"transactions":9,"vwap":1493},"2025-07-31",16300,{"date":1602,"open":1470,"high":1526,"low":1603,"close":1526,"change":313,"percent_change":647,"volume":718,"transactions":9,"vwap":1526},"2025-07-30",3.747,{"date":1605,"open":1450,"high":1526,"low":1579,"close":1463,"change":313,"percent_change":647,"volume":1606,"transactions":9,"vwap":1463},"2025-07-29",14300,{"date":1608,"open":1474,"high":1609,"low":1474,"close":1525,"change":1259,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1525},"2025-07-28",3.838,4.42,16400,{"date":1613,"open":1406,"high":1450,"low":1366,"close":1614,"change":1615,"percent_change":1173,"volume":1616,"transactions":9,"vwap":1614},"2025-07-25",3.62,0.17,46700,{"date":1618,"open":1619,"high":1550,"low":1619,"close":964,"change":198,"percent_change":1620,"volume":1621,"transactions":9,"vwap":964},"2025-07-24",3.413,-1.71,32200,{"date":1623,"open":1624,"high":1487,"low":1333,"close":1487,"change":364,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1487},"2025-07-23",3.41,-0.57,11700,{"date":1628,"open":1629,"high":1526,"low":964,"close":740,"change":198,"percent_change":1630,"volume":587,"transactions":9,"vwap":740},"2025-07-22",3.699,-1.67,{"date":1632,"open":1446,"high":1446,"low":1633,"close":1634,"change":268,"percent_change":1014,"volume":871,"transactions":9,"vwap":1634},"2025-07-21",3.483,3.59,{"date":1636,"open":1637,"high":1446,"low":1455,"close":1446,"change":725,"percent_change":1638,"volume":1295,"transactions":9,"vwap":1446},"2025-07-18",3.58,0.84,{"date":1640,"open":1446,"high":1446,"low":1464,"close":1455,"change":305,"percent_change":1641,"volume":606,"transactions":9,"vwap":1455},"2025-07-17",-1.11,{"date":1643,"open":1406,"high":1644,"low":1406,"close":1644,"change":1645,"percent_change":1646,"volume":592,"transactions":9,"vwap":1644},"2025-07-16",3.61,0.089,2.53,{"date":1648,"open":1487,"high":1649,"low":1487,"close":1649,"change":1650,"percent_change":1496,"volume":581,"transactions":9,"vwap":1649},"2025-07-15",3.521,0.011,{"date":1652,"open":740,"high":1457,"low":1487,"close":1487,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1487},"2025-07-14",-0.031,-0.88,4400,{"date":1657,"open":1658,"high":1457,"low":1658,"close":1659,"change":1650,"percent_change":1496,"volume":543,"transactions":9,"vwap":1659},"2025-07-11",3.534,3.541,{"date":1661,"open":1406,"high":1662,"low":1406,"close":740,"change":305,"percent_change":691,"volume":600,"transactions":9,"vwap":740},"2025-07-10",3.654,{"date":1664,"open":1665,"high":1665,"low":1464,"close":1455,"change":305,"percent_change":1641,"volume":713,"transactions":9,"vwap":1455},"2025-07-09",3.583,{"date":1667,"open":1668,"high":1644,"low":1668,"close":1644,"change":23,"percent_change":282,"volume":1669,"transactions":9,"vwap":1644},"2025-07-08",3.607,2800,{"date":1671,"open":740,"high":1455,"low":740,"close":1455,"change":268,"percent_change":1014,"volume":1292,"transactions":9,"vwap":1455},"2025-07-07",{"date":1673,"open":1457,"high":1637,"low":1457,"close":1637,"change":268,"percent_change":1014,"volume":658,"transactions":9,"vwap":1637},"2025-07-03",{"date":1675,"open":1406,"high":1446,"low":1406,"close":1634,"change":134,"percent_change":1046,"volume":1676,"transactions":9,"vwap":1634},"2025-07-02",12900,{"date":1678,"open":1679,"high":1679,"low":1406,"close":1406,"change":515,"percent_change":501,"volume":718,"transactions":9,"vwap":1406},"2025-07-01",3.575,{"date":1681,"open":1644,"high":1682,"low":1683,"close":1637,"change":364,"percent_change":269,"volume":736,"transactions":9,"vwap":1637},"2025-06-30",3.67,3.54,{"date":1685,"open":558,"high":558,"low":1446,"close":1446,"change":399,"percent_change":1686,"volume":1145,"transactions":9,"vwap":1446},"2025-06-27",-1.37,{"date":1688,"open":1403,"high":1403,"low":1480,"close":1480,"change":23,"percent_change":1689,"volume":678,"transactions":9,"vwap":1480},"2025-06-26",1.11,{"date":1691,"open":1692,"high":1692,"low":1644,"close":1644,"change":1693,"percent_change":1694,"volume":628,"transactions":9,"vwap":1644},"2025-06-25",3.66,-0.035,-0.96,{"date":1696,"open":1244,"high":1692,"low":1446,"close":1697,"change":16,"percent_change":21,"volume":1698,"transactions":9,"vwap":1697},"2025-06-24",3.645,31600,{"date":1700,"open":1637,"high":1446,"low":1679,"close":1637,"change":227,"percent_change":1701,"volume":674,"transactions":9,"vwap":1637},"2025-06-23",-0.83,{"date":1703,"open":558,"high":1704,"low":1446,"close":1644,"change":460,"percent_change":1705,"volume":1341,"transactions":9,"vwap":1644},"2025-06-20",3.675,-1.9,{"date":1707,"open":1244,"high":1520,"low":1244,"close":1500,"change":711,"percent_change":947,"volume":1049,"transactions":9,"vwap":1500},"2025-06-18",{"date":1709,"open":1710,"high":1244,"low":1637,"close":1711,"change":1712,"percent_change":1713,"volume":533,"transactions":9,"vwap":1711},"2025-06-17",3.635,3.602,-0.068,-1.85,{"date":1715,"open":1481,"high":1481,"low":1682,"close":1682,"change":1258,"percent_change":423,"volume":1341,"transactions":9,"vwap":1682},"2025-06-16",{"date":1717,"open":1718,"high":1718,"low":1480,"close":1719,"change":500,"percent_change":1720,"volume":1145,"transactions":9,"vwap":1719},"2025-06-13",3.721,3.665,-1.21,{"date":1722,"open":1526,"high":1550,"low":1723,"close":1579,"change":313,"percent_change":1724,"volume":549,"transactions":9,"vwap":1579},"2025-06-12",3.632,0.27,{"date":1726,"open":1446,"high":1403,"low":1446,"close":1403,"change":281,"percent_change":1727,"volume":1292,"transactions":9,"vwap":1403},"2025-06-11",0.54,{"date":1729,"open":1438,"high":1403,"low":1500,"close":1500,"change":227,"percent_change":1730,"volume":1341,"transactions":9,"vwap":1500},"2025-06-10",-0.81,{"date":1732,"open":1403,"high":1579,"low":1403,"close":1579,"change":313,"percent_change":1724,"volume":718,"transactions":9,"vwap":1579},"2025-06-09",{"date":1734,"open":1244,"high":1403,"low":558,"close":1403,"change":469,"percent_change":76,"volume":592,"transactions":9,"vwap":1403},"2025-06-06",{"date":1736,"open":1710,"high":1480,"low":558,"close":1480,"change":281,"percent_change":371,"volume":658,"transactions":9,"vwap":1480},"2025-06-05",{"date":1738,"open":558,"high":1403,"low":558,"close":558,"change":364,"percent_change":476,"volume":674,"transactions":9,"vwap":558},"2025-06-04",{"date":1740,"open":1741,"high":1480,"low":1741,"close":1480,"change":725,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1480},"2025-06-03",3.582,0.83,3600,{"date":1745,"open":1403,"high":1403,"low":1746,"close":1614,"change":198,"percent_change":242,"volume":1552,"transactions":9,"vwap":1614},"2025-06-02",3.617,{"date":1748,"open":1500,"high":1500,"low":1500,"close":1500,"change":305,"percent_change":1749,"volume":658,"transactions":9,"vwap":1500},"2025-05-30",-1.08,{"date":1751,"open":1500,"high":1570,"low":1500,"close":1570,"change":357,"percent_change":357,"volume":718,"transactions":9,"vwap":1570},"2025-05-29",{"date":1753,"open":1692,"high":1570,"low":1692,"close":1570,"change":134,"percent_change":982,"volume":1126,"transactions":9,"vwap":1570},"2025-05-28",{"date":1755,"open":558,"high":1244,"low":1446,"close":558,"change":1756,"percent_change":1757,"volume":1743,"transactions":9,"vwap":558},"2025-05-27",0.015,0.41,{"date":1759,"open":1244,"high":1244,"low":1446,"close":1760,"change":1761,"percent_change":1762,"volume":606,"transactions":9,"vwap":1760},"2025-05-23",3.615,-0.185,-4.87,{"date":1764,"open":1765,"high":1526,"low":1766,"close":1526,"change":765,"percent_change":1171,"volume":1767,"transactions":9,"vwap":1526},"2025-05-22",3.648,3.565,18500,{"date":1769,"open":1770,"high":1570,"low":1438,"close":1438,"change":854,"percent_change":1771,"volume":592,"transactions":9,"vwap":1438},"2025-05-21",3.708,-3.15,{"date":1773,"open":1403,"high":1520,"low":1723,"close":1520,"change":289,"percent_change":613,"volume":1118,"transactions":9,"vwap":1520},"2025-05-20",{"date":1775,"open":1470,"high":1398,"low":1500,"close":1481,"change":854,"percent_change":1776,"volume":628,"transactions":9,"vwap":1481},"2025-05-19",-3.12,{"date":1778,"open":1398,"high":1476,"low":1470,"close":1476,"change":357,"percent_change":357,"volume":606,"transactions":9,"vwap":1476},"2025-05-16",{"date":1780,"open":1550,"high":1476,"low":1570,"close":1476,"change":725,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1476},"2025-05-15",0.79,4800,{"date":1784,"open":1488,"high":190,"low":1488,"close":1550,"change":189,"percent_change":459,"volume":1785,"transactions":9,"vwap":1550},"2025-05-14",7500,{"date":1787,"open":1403,"high":1788,"low":1692,"close":1470,"change":469,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1470},"2025-05-13",3.95,1.35,206800,{"date":1792,"open":1500,"high":1403,"low":1644,"close":1403,"change":357,"percent_change":357,"volume":674,"transactions":9,"vwap":1403},"2025-05-12",{"date":1794,"open":1481,"high":1481,"low":1683,"close":1403,"change":134,"percent_change":1795,"volume":661,"transactions":9,"vwap":1403},"2025-05-09",2.49,{"date":1797,"open":558,"high":1579,"low":1644,"close":1644,"change":816,"percent_change":1798,"volume":661,"transactions":9,"vwap":1644},"2025-05-08",-2.43,{"date":1800,"open":1446,"high":1801,"low":1446,"close":1403,"change":415,"percent_change":215,"volume":1295,"transactions":9,"vwap":1403},"2025-05-07",3.715,{"date":1803,"open":1244,"high":1488,"low":558,"close":1244,"change":536,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1244},"2025-05-06",-2.93,55100,{"date":1807,"open":1808,"high":1526,"low":558,"close":1470,"change":399,"percent_change":1196,"volume":1809,"transactions":9,"vwap":1470},"2025-05-05",3.727,56100,{"date":1811,"open":1463,"high":1812,"low":1813,"close":1526,"change":1814,"percent_change":1333,"volume":1815,"transactions":9,"vwap":1526},"2025-05-02",3.803,3.659,0.125,31500,{"date":1817,"open":1525,"high":1525,"low":1464,"close":1704,"change":1818,"percent_change":1560,"volume":1819,"transactions":9,"vwap":1704},"2025-05-01",-0.105,29500,{"date":1821,"open":1525,"high":1822,"low":1455,"close":1525,"change":23,"percent_change":1465,"volume":1823,"transactions":9,"vwap":1525},"2025-04-30",3.817,26100,{"date":1825,"open":1499,"high":677,"low":1579,"close":1488,"change":971,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1488},"2025-04-29",-4.35,27700,{"date":1829,"open":1526,"high":677,"low":1526,"close":677,"change":364,"percent_change":1580,"volume":1830,"transactions":9,"vwap":677},"2025-04-28",25600,{"date":1832,"open":1476,"high":1367,"low":1476,"close":1367,"change":1034,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1367},"2025-04-25",3.97,29300,{"date":1836,"open":1525,"high":1837,"low":1838,"close":1525,"change":725,"percent_change":1071,"volume":1839,"transactions":9,"vwap":1525},"2025-04-24",3.909,3.722,30500,{"date":1841,"open":1526,"high":1526,"low":1403,"close":1470,"change":1842,"percent_change":959,"volume":1269,"transactions":9,"vwap":1470},"2025-04-23",0.087,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1845},"2025-04-22",3.663,{"date":1847,"open":1692,"high":1845,"low":1692,"close":1845,"change":1848,"percent_change":1849,"volume":686,"transactions":9,"vwap":1845},"2025-04-21",-0.247,-6.32,{"date":1851,"open":677,"high":677,"low":677,"close":677,"change":489,"percent_change":1248,"volume":578,"transactions":9,"vwap":677},"2025-04-17",{"date":1853,"open":1463,"high":1463,"low":1463,"close":1463,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1463},"2025-04-16",{"date":1855,"open":1463,"high":1463,"low":1463,"close":1463,"change":357,"percent_change":357,"volume":1856,"transactions":9,"vwap":1463},"2025-04-15",26,{"date":1858,"open":190,"high":1859,"low":1860,"close":1463,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1463},"2025-04-14",3.914,3.611,-0.095,-2.45,47900,{"date":1865,"open":1866,"high":1867,"low":1520,"close":1868,"change":1869,"percent_change":1226,"volume":1870,"transactions":9,"vwap":1868},"2025-04-11",3.936,3.99,3.885,-0.025,46800,{"date":1872,"open":677,"high":677,"low":677,"close":677,"change":357,"percent_change":357,"volume":762,"transactions":9,"vwap":677},"2025-04-10",{"date":1874,"open":1573,"high":1542,"low":1573,"close":677,"change":469,"percent_change":1551,"volume":1743,"transactions":9,"vwap":677},"2025-04-09",{"date":1876,"open":1475,"high":1833,"low":1475,"close":1475,"change":816,"percent_change":1877,"volume":1743,"transactions":9,"vwap":1475},"2025-04-08",-2.28,{"date":1879,"open":677,"high":1867,"low":1520,"close":1788,"change":227,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1788},"2025-04-07",-0.75,13100,{"date":183,"open":901,"high":1883,"low":1493,"close":1469,"change":567,"percent_change":1862,"volume":1884,"transactions":9,"vwap":1469},4.14,43800]