[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHT":3,"homepage-market-summary":34,"stock-historical-IHT":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IHT","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},"InnSuites Hospitality Trust","NYSE American",null,"REAL ESTATE INVESTMENT TRUSTS","InnSuites Hospitality Trust is a real estate investment trust. It is engaged in the ownership and operation of hotel properties. It owns interests in two hotels, operates and provides management services, and provides trademark license services, for two hotels. The Trust also holds an investment related to clean energy electricity generation technology and manages an option to acquire an investment in an independent boutique hotel reservation and hotel services business.","79","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5267,0.02,"Semi-Annual",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},1.31,1.35,1.4244,1.32,-0.01,-0.76,4342,263,1.3436,1.9,0.94999999,151335.12724803985,37.9,10113,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":155},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,141,146,150],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":20,"price":140,"is_up":43},"Materials","XLB",49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":120,"price":149,"is_up":43},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":43},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},4.24,199880,72956060.939258,-46.09,"2025-04-23",[186,187,197,205,213,223,232,239,247,253,260,270,278,287,295,304,311,316,324,331,337,343,350,357,366,374,381,388,395,402,408,417,425,435,444,451,458,469,476,484,494,502,510,518,526,534,543,551,559,565,572,578,585,593,599,606,610,613,618,624,629,633,637,642,646,649,653,658,664,669,672,676,681,685,689,695,699,703,707,710,713,717,721,724,729,732,736,740,744,748,751,755,757,760,763,767,771,776,781,786,790,794,799,803,807,811,815,820,823,826,829,833,836,841,845,849,852,857,860,864,867,871,874,878,881,887,892,897,901,905,909,913,917,921,925,928,931,935,939,942,945,949,952,955,958,962,966,969,972,976,979,983,986,990,994,998,1002,1005,1009,1013,1016,1019,1022,1024,1027,1030,1033,1037,1041,1045,1048,1051,1054,1057,1062,1066,1070,1073,1077,1081,1083,1086,1089,1092,1096,1099,1102,1105,1108,1112,1116,1119,1121,1125,1129,1133,1135,1137,1139,1141,1144,1147,1150,1153,1157,1161,1165,1170,1173,1177,1179,1182,1185,1188,1191,1194,1197,1200,1204,1208,1212,1214,1217,1221,1225,1229,1233,1235,1238,1242,1246,1251,1254,1258,1262,1266,1270,1272,1276,1278,1282,1285,1289,1292,1295,1298,1301,1306,1309,1313,1317,1322,1325,1329,1331,1336,1342,1346,1350,1354,1358,1361,1365,1369,1376,1384,1391,1395,1398,1401,1404,1407,1410,1413,1416,1419,1421,1423,1427,1432,1436,1439,1443,1447,1452,1455,1457,1461,1465,1468,1472,1476,1479,1481,1484,1488,1491,1496,1502,1507,1509,1515,1520,1524,1530,1532,1535,1539,1542,1545,1547,1549,1552,1556,1558,1561,1563,1569,1573,1575,1577,1579,1582,1585,1589,1592,1594,1596,1598,1601,1604,1606,1609,1613,1616,1619,1621,1624,1626,1628,1631,1634,1637,1642,1645,1650,1655,1659,1661,1664,1667,1672,1675,1677,1679,1682,1684,1686,1689,1692,1696,1698,1700,1704,1707],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",1.42,1.4251,1.3,-0.03,-2.22,10396.58009,88,1.3517,{"date":198,"open":199,"high":200,"low":20,"close":21,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",1.33,1.4,0,5425.6176,69,1.341,{"date":206,"open":199,"high":207,"low":23,"close":21,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",1.41,-0.0154,-1.13,21949.3746,135,1.3895,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",1.5119,1.36,1.3654,-0.0096,-0.7,6677.6176,107,1.3905,{"date":224,"open":23,"high":225,"low":23,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",1.406,1.375,-0.025,-1.79,16600.6176,114,1.3451,{"date":233,"open":189,"high":234,"low":200,"close":200,"change":24,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",1.43,-0.71,6289.6176,101,1.4099,{"date":240,"open":234,"high":241,"low":207,"close":207,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",1.53,-0.02,-1.4,10827.668005,233,1.441,{"date":248,"open":216,"high":249,"low":216,"close":234,"change":201,"percent_change":201,"volume":250,"transactions":251,"vwap":252},"2026-09-23",1.55,21300.6256,348,1.4348,{"date":254,"open":207,"high":255,"low":207,"close":234,"change":242,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",1.4796,-1.38,22166.5306,130,1.4425,{"date":261,"open":262,"high":263,"low":200,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",1.46,1.5299,1.45,0.03,2.11,53453.8886,489,1.4584,{"date":271,"open":272,"high":241,"low":273,"close":189,"change":242,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",1.48,1.4081,-1.39,85577.8181,486,1.4755,{"date":279,"open":199,"high":280,"low":199,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",1.47,1.44,0.12,9.09,142899.519784,597,1.4184,{"date":288,"open":289,"high":234,"low":290,"close":23,"change":17,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",1.24,1.23,1.54,254173.2093,815,1.3575,{"date":296,"open":297,"high":298,"low":297,"close":191,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",1.25,1.3294,-0.04,-2.99,20871.2093,203,1.2914,{"date":305,"open":306,"high":307,"low":297,"close":307,"change":201,"percent_change":201,"volume":308,"transactions":309,"vwap":310},"2026-09-14",1.29,1.34,6132.2093,106,1.2964,{"date":312,"open":20,"high":307,"low":191,"close":307,"change":201,"percent_change":201,"volume":313,"transactions":314,"vwap":315},"2026-09-11",8078.2093,156,1.3234,{"date":317,"open":21,"high":318,"low":319,"close":307,"change":242,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",1.355,1.295,-1.47,44355.2093,300,1.3069,{"date":325,"open":21,"high":326,"low":307,"close":216,"change":242,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",1.3718,-1.45,1689.2093,93,1.3549,{"date":332,"open":216,"high":333,"low":199,"close":333,"change":17,"percent_change":280,"volume":334,"transactions":335,"vwap":336},"2026-09-08",1.38,3188.2093,71,1.3559,{"date":338,"open":21,"high":216,"low":339,"close":216,"change":17,"percent_change":340,"volume":341,"transactions":342,"vwap":318},"2026-09-04",1.3483,1.49,1969.2093,64,{"date":344,"open":345,"high":21,"low":20,"close":307,"change":17,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",1.315,1.52,3134.2093,59,1.3236,{"date":351,"open":306,"high":200,"low":306,"close":23,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",-0.07,-5.04,33380.114997,163,1.3373,{"date":358,"open":359,"high":189,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",1.21,1.39,0.11,8.59,184255.2093,1232,1.2866,{"date":367,"open":368,"high":307,"low":369,"close":368,"change":242,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",1.28,1.27,-1.54,867455.2093,5917,1.4363,{"date":375,"open":376,"high":21,"low":376,"close":191,"change":17,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",1.26,1.56,45153.427253,198,1.2871,{"date":382,"open":216,"high":216,"low":289,"close":368,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",-0.11,-7.91,38533.740044,339,1.2953,{"date":389,"open":200,"high":390,"low":20,"close":360,"change":242,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",1.4296,-1.42,25001.5937,314,1.3683,{"date":396,"open":189,"high":241,"low":397,"close":207,"change":352,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",1.3101,-4.73,88636.542113,839,1.5027,{"date":403,"open":377,"high":377,"low":360,"close":272,"change":192,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",-1.99,45044.3268,395,1.4415,{"date":409,"open":291,"high":410,"low":280,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",1.6,1.51,-0.05,-3.21,38377.793,416,1.5229,{"date":418,"open":249,"high":419,"low":249,"close":377,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",1.6899,-0.06,-3.7,27523.5937,196,1.5906,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":242,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",1.67,1.6832,1.58,1.62,-1.22,3137.5937,250,1.636,{"date":436,"open":437,"high":438,"low":291,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":230,"vwap":443},"2026-08-18",1.6001,1.7,1.64,0.04,2.5,4301.5993,1.6093,{"date":445,"open":446,"high":419,"low":429,"close":410,"change":447,"percent_change":125,"volume":448,"transactions":449,"vwap":450},"2026-08-17",1.59,0.01,24416.5937,363,1.6489,{"date":452,"open":346,"high":453,"low":346,"close":446,"change":227,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",1.7299,-1.55,10633.0937,287,1.6052,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",1.61,1.635,1.57,1.615,-0.035,-2.12,7697.5937,226,1.6018,{"date":470,"open":377,"high":471,"low":291,"close":471,"change":135,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",1.65,5.77,15690.5937,252,1.5665,{"date":477,"open":249,"high":478,"low":291,"close":377,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",1.6701,-0.015,-0.95,21259.5937,123,1.5843,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",1.68,1.6999,1.575,-0.125,-7.35,18429.738055,234,1.6329,{"date":495,"open":496,"high":497,"low":496,"close":438,"change":242,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",1.66,1.77,-1.16,21541.58606,194,1.7155,{"date":503,"open":497,"high":497,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":487},"2026-08-06",1.6501,1.72,0.005,0.29,19313.5937,371,{"date":511,"open":438,"high":512,"low":486,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":386,"vwap":517},"2026-08-05",1.7415,1.715,0.045,2.69,8628.0637,1.6983,{"date":519,"open":430,"high":520,"low":521,"close":427,"change":440,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",1.76,1.6101,2.45,15845.9569,470,1.7046,{"date":527,"open":446,"high":497,"low":446,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",1.63,-0.08,-4.68,25888.76349,591,1.6546,{"date":535,"open":536,"high":537,"low":538,"close":536,"change":17,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",1.71,1.81,1.6601,1.18,25972.5937,640,1.7411,{"date":544,"open":486,"high":545,"low":486,"close":546,"change":447,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",1.82,1.69,0.6,25037.126217,749,1.7424,{"date":552,"open":553,"high":554,"low":486,"close":486,"change":412,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",1.74,1.7499,-2.89,6639.5937,202,1.7124,{"date":560,"open":513,"high":561,"low":486,"close":561,"change":17,"percent_change":153,"volume":562,"transactions":563,"vwap":564},"2026-07-28",1.73,9500.8567,251,1.695,{"date":566,"open":427,"high":567,"low":427,"close":536,"change":440,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",1.7399,2.4,11341.1777,204,1.7058,{"date":573,"open":427,"high":567,"low":427,"close":427,"change":299,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",-2.34,9615.5937,340,1.7056,{"date":579,"open":438,"high":580,"low":438,"close":536,"change":24,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",1.79,-0.58,8182.94335,466,1.7181,{"date":586,"open":587,"high":588,"low":505,"close":505,"change":420,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",1.78,1.8,-3.37,13579.5937,865,1.7592,{"date":594,"open":438,"high":595,"low":438,"close":587,"change":201,"percent_change":201,"volume":596,"transactions":597,"vwap":598},"2026-07-21",1.86,25055.5937,443,1.804,{"date":600,"open":536,"high":601,"low":427,"close":587,"change":361,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",1.87,6.59,52247.5937,1759,1.7522,{"date":607,"open":520,"high":595,"low":439,"close":427,"change":352,"percent_change":608,"volume":609,"transactions":9,"vwap":427},"2026-07-17",-4.02,24700,{"date":611,"open":505,"high":595,"low":505,"close":553,"change":201,"percent_change":201,"volume":612,"transactions":9,"vwap":553},"2026-07-16",18300,{"date":614,"open":497,"high":615,"low":427,"close":553,"change":447,"percent_change":616,"volume":617,"transactions":9,"vwap":553},"2026-07-15",1.85,0.58,30200,{"date":619,"open":520,"high":620,"low":280,"close":561,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":561},"2026-07-14",1.84,-0.09,-4.95,50100,{"date":625,"open":410,"high":615,"low":410,"close":545,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":545},"2026-07-13",0.17,10.3,66300,{"date":630,"open":486,"high":545,"low":471,"close":471,"change":420,"percent_change":631,"volume":632,"transactions":9,"vwap":471},"2026-07-10",-3.51,37900,{"date":634,"open":438,"high":635,"low":427,"close":536,"change":242,"percent_change":498,"volume":636,"transactions":9,"vwap":536},"2026-07-09",1.75,8700,{"date":638,"open":496,"high":587,"low":410,"close":561,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":561},"2026-07-08",0.05,2.98,43700,{"date":643,"open":561,"high":588,"low":528,"close":486,"change":242,"percent_change":644,"volume":645,"transactions":9,"vwap":486},"2026-07-07",-1.18,25500,{"date":647,"open":486,"high":587,"low":439,"close":438,"change":265,"percent_change":588,"volume":648,"transactions":9,"vwap":438},"2026-07-06",32000,{"date":650,"open":620,"high":620,"low":427,"close":427,"change":383,"percent_change":651,"volume":652,"transactions":9,"vwap":427},"2026-07-02",-6.18,32900,{"date":654,"open":536,"high":587,"low":460,"close":587,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":587},"2026-07-01",0.08,4.71,59400,{"date":659,"open":615,"high":660,"low":438,"close":438,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":438},"2026-06-30",1.88,-0.15,-8.11,57700,{"date":665,"open":505,"high":29,"low":505,"close":615,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":615},"2026-06-29",0.13,7.56,77100,{"date":670,"open":546,"high":580,"low":546,"close":505,"change":447,"percent_change":616,"volume":671,"transactions":9,"vwap":505},"2026-06-26",29900,{"date":673,"open":497,"high":537,"low":427,"close":536,"change":420,"percent_change":674,"volume":675,"transactions":9,"vwap":536},"2026-06-25",-3.39,112200,{"date":677,"open":462,"high":678,"low":346,"close":497,"change":666,"percent_change":679,"volume":680,"transactions":9,"vwap":497},"2026-06-24",1.89,7.93,373800,{"date":682,"open":207,"high":427,"low":207,"close":439,"change":361,"percent_change":683,"volume":684,"transactions":9,"vwap":439},"2026-06-23",7.19,327700,{"date":686,"open":340,"high":486,"low":234,"close":241,"change":621,"percent_change":687,"volume":688,"transactions":9,"vwap":241},"2026-06-22",-5.56,502600,{"date":690,"open":691,"high":561,"low":77,"close":430,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":430},"2026-06-18",1.5,0.23,16.55,27966500,{"date":696,"open":77,"high":360,"low":216,"close":360,"change":265,"percent_change":697,"volume":698,"transactions":9,"vwap":360},"2026-06-17",2.21,17800,{"date":700,"open":77,"high":264,"low":216,"close":216,"change":299,"percent_change":701,"volume":702,"transactions":9,"vwap":216},"2026-06-16",-2.86,18100,{"date":704,"open":234,"high":691,"low":200,"close":200,"change":412,"percent_change":705,"volume":706,"transactions":9,"vwap":200},"2026-06-15",-3.45,26200,{"date":708,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":709,"transactions":9,"vwap":264},"2026-06-12",6300,{"date":711,"open":77,"high":234,"low":77,"close":189,"change":24,"percent_change":219,"volume":712,"transactions":9,"vwap":189},"2026-06-11",25700,{"date":714,"open":207,"high":262,"low":207,"close":234,"change":24,"percent_change":715,"volume":716,"transactions":9,"vwap":234},"2026-06-10",-0.69,14600,{"date":718,"open":264,"high":691,"low":77,"close":281,"change":447,"percent_change":719,"volume":720,"transactions":9,"vwap":281},"2026-06-09",0.7,21400,{"date":722,"open":200,"high":280,"low":200,"close":234,"change":201,"percent_change":201,"volume":723,"transactions":9,"vwap":234},"2026-06-08",15800,{"date":725,"open":691,"high":691,"low":189,"close":234,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":234},"2026-06-05",-0.1,-6.54,31400,{"date":730,"open":691,"high":241,"low":272,"close":241,"change":17,"percent_change":23,"volume":731,"transactions":9,"vwap":241},"2026-06-04",11600,{"date":733,"open":291,"high":462,"low":691,"close":411,"change":192,"percent_change":734,"volume":735,"transactions":9,"vwap":411},"2026-06-03",-1.95,23000,{"date":737,"open":272,"high":429,"low":272,"close":291,"change":299,"percent_change":738,"volume":739,"transactions":9,"vwap":291},"2026-06-02",-2.53,14500,{"date":741,"open":691,"high":429,"low":691,"close":429,"change":440,"percent_change":742,"volume":743,"transactions":9,"vwap":429},"2026-06-01",2.6,11700,{"date":745,"open":262,"high":377,"low":264,"close":291,"change":440,"percent_change":746,"volume":747,"transactions":9,"vwap":291},"2026-05-29",2.67,15000,{"date":749,"open":281,"high":346,"low":234,"close":691,"change":447,"percent_change":160,"volume":750,"transactions":9,"vwap":691},"2026-05-28",34300,{"date":752,"open":264,"high":241,"low":264,"close":340,"change":639,"percent_change":753,"volume":754,"transactions":9,"vwap":340},"2026-05-27",3.47,40500,{"date":756,"open":199,"high":281,"low":199,"close":281,"change":24,"percent_change":715,"volume":612,"transactions":9,"vwap":281},"2026-05-26",{"date":758,"open":264,"high":280,"low":207,"close":264,"change":17,"percent_change":200,"volume":759,"transactions":9,"vwap":264},"2026-05-22",19600,{"date":761,"open":234,"high":234,"low":360,"close":234,"change":447,"percent_change":719,"volume":762,"transactions":9,"vwap":234},"2026-05-21",9000,{"date":764,"open":77,"high":189,"low":307,"close":189,"change":135,"percent_change":765,"volume":766,"transactions":9,"vwap":189},"2026-05-20",6.77,28200,{"date":768,"open":369,"high":264,"low":369,"close":199,"change":655,"percent_change":769,"volume":770,"transactions":9,"vwap":199},"2026-05-19",6.4,67300,{"date":772,"open":773,"high":376,"low":773,"close":297,"change":282,"percent_change":774,"volume":775,"transactions":9,"vwap":297},"2026-05-18",1.1,10.62,26100,{"date":777,"open":778,"high":778,"low":773,"close":778,"change":24,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-05-15",1.13,-0.88,11800,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":17,"percent_change":580,"volume":785,"transactions":9,"vwap":784},"2026-05-14",1.09,1.14,10800,{"date":787,"open":778,"high":778,"low":783,"close":788,"change":24,"percent_change":779,"volume":789,"transactions":9,"vwap":788},"2026-05-13",1.12,7800,{"date":791,"open":783,"high":792,"low":783,"close":778,"change":17,"percent_change":588,"volume":793,"transactions":9,"vwap":778},"2026-05-12",1.15,4700,{"date":795,"open":796,"high":153,"low":773,"close":796,"change":192,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-11",1.11,-2.63,17600,{"date":800,"open":788,"high":801,"low":796,"close":784,"change":17,"percent_change":580,"volume":802,"transactions":9,"vwap":784},"2026-05-08",1.16,3900,{"date":804,"open":788,"high":784,"low":788,"close":788,"change":242,"percent_change":805,"volume":806,"transactions":9,"vwap":788},"2026-05-07",-1.75,4200,{"date":808,"open":788,"high":539,"low":788,"close":784,"change":24,"percent_change":809,"volume":810,"transactions":9,"vwap":784},"2026-05-06",-0.87,10500,{"date":812,"open":778,"high":792,"low":778,"close":792,"change":242,"percent_change":813,"volume":814,"transactions":9,"vwap":792},"2026-05-05",-1.71,4500,{"date":816,"open":817,"high":817,"low":778,"close":153,"change":639,"percent_change":818,"volume":819,"transactions":9,"vwap":153},"2026-05-04",1.19,4.46,9400,{"date":821,"open":796,"high":778,"low":796,"close":788,"change":201,"percent_change":201,"volume":822,"transactions":9,"vwap":788},"2026-05-01",2100,{"date":824,"open":796,"high":817,"low":796,"close":788,"change":24,"percent_change":779,"volume":825,"transactions":9,"vwap":788},"2026-04-30",8400,{"date":827,"open":788,"high":792,"low":796,"close":778,"change":24,"percent_change":779,"volume":828,"transactions":9,"vwap":778},"2026-04-29",3500,{"date":830,"open":784,"high":792,"low":784,"close":784,"change":242,"percent_change":831,"volume":832,"transactions":9,"vwap":784},"2026-04-28",-1.72,7100,{"date":834,"open":153,"high":153,"low":801,"close":801,"change":24,"percent_change":835,"volume":802,"transactions":9,"vwap":801},"2026-04-27",-0.85,{"date":837,"open":838,"high":838,"low":792,"close":153,"change":192,"percent_change":839,"volume":840,"transactions":9,"vwap":153},"2026-04-24",1.2,-2.5,8200,{"date":842,"open":359,"high":359,"low":784,"close":838,"change":412,"percent_change":843,"volume":844,"transactions":9,"vwap":838},"2026-04-23",-4,15100,{"date":846,"open":838,"high":297,"low":153,"close":297,"change":639,"percent_change":847,"volume":848,"transactions":9,"vwap":297},"2026-04-22",4.17,8100,{"date":850,"open":359,"high":359,"low":539,"close":838,"change":242,"percent_change":851,"volume":785,"transactions":9,"vwap":838},"2026-04-21",-1.64,{"date":853,"open":376,"high":376,"low":854,"close":854,"change":447,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-04-20",1.22,0.83,6200,{"date":858,"open":801,"high":854,"low":801,"close":359,"change":447,"percent_change":855,"volume":859,"transactions":9,"vwap":359},"2026-04-17",33100,{"date":861,"open":817,"high":289,"low":817,"close":838,"change":447,"percent_change":862,"volume":863,"transactions":9,"vwap":838},"2026-04-16",0.84,10900,{"date":865,"open":773,"high":297,"low":773,"close":817,"change":201,"percent_change":201,"volume":866,"transactions":9,"vwap":817},"2026-04-15",22400,{"date":868,"open":539,"high":817,"low":784,"close":817,"change":639,"percent_change":869,"volume":870,"transactions":9,"vwap":817},"2026-04-14",4.39,17200,{"date":872,"open":784,"high":784,"low":788,"close":784,"change":24,"percent_change":809,"volume":873,"transactions":9,"vwap":784},"2026-04-13",10000,{"date":875,"open":778,"high":792,"low":773,"close":792,"change":265,"percent_change":876,"volume":877,"transactions":9,"vwap":792},"2026-04-10",2.68,13900,{"date":879,"open":796,"high":778,"low":796,"close":788,"change":242,"percent_change":805,"volume":880,"transactions":9,"vwap":788},"2026-04-09",9700,{"date":882,"open":64,"high":784,"low":883,"close":784,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":784},"2026-04-08",1.02,0.1,9.62,23400,{"date":888,"open":889,"high":64,"low":889,"close":890,"change":440,"percent_change":891,"volume":747,"transactions":9,"vwap":890},"2026-04-07",0.98000002,1.04,4,{"date":893,"open":894,"high":895,"low":894,"close":177,"change":242,"percent_change":896,"volume":702,"transactions":9,"vwap":177},"2026-04-06",0.97000003,1.03,-1.96,{"date":898,"open":895,"high":895,"low":899,"close":883,"change":447,"percent_change":130,"volume":900,"transactions":9,"vwap":883},"2026-04-02",1.01,1600,{"date":902,"open":903,"high":903,"low":899,"close":899,"change":201,"percent_change":201,"volume":904,"transactions":9,"vwap":899},"2026-04-01",1.06,2800,{"date":906,"open":64,"high":64,"low":899,"close":899,"change":24,"percent_change":907,"volume":908,"transactions":9,"vwap":899},"2026-03-31",-0.98,11100,{"date":910,"open":883,"high":903,"low":911,"close":883,"change":201,"percent_change":201,"volume":912,"transactions":9,"vwap":883},"2026-03-30",0.95999998,15500,{"date":914,"open":883,"high":915,"low":899,"close":883,"change":201,"percent_change":201,"volume":916,"transactions":9,"vwap":883},"2026-03-27",1.08,7200,{"date":918,"open":883,"high":895,"low":883,"close":883,"change":24,"percent_change":919,"volume":920,"transactions":9,"vwap":883},"2026-03-26",-0.97,1700,{"date":922,"open":903,"high":903,"low":883,"close":895,"change":447,"percent_change":923,"volume":924,"transactions":9,"vwap":895},"2026-03-25",0.98,5900,{"date":926,"open":899,"high":927,"low":899,"close":883,"change":24,"percent_change":919,"volume":716,"transactions":9,"vwap":883},"2026-03-24",1.07,{"date":929,"open":895,"high":915,"low":883,"close":895,"change":17,"percent_change":930,"volume":912,"transactions":9,"vwap":895},"2026-03-23",1.98,{"date":932,"open":64,"high":927,"low":899,"close":899,"change":299,"percent_change":933,"volume":934,"transactions":9,"vwap":899},"2026-03-20",-3.81,5400,{"date":936,"open":890,"high":788,"low":890,"close":64,"change":447,"percent_change":937,"volume":938,"transactions":9,"vwap":64},"2026-03-19",0.96,11200,{"date":940,"open":890,"high":890,"low":890,"close":890,"change":24,"percent_change":480,"volume":941,"transactions":9,"vwap":890},"2026-03-18",600,{"date":943,"open":895,"high":915,"low":895,"close":64,"change":201,"percent_change":201,"volume":944,"transactions":9,"vwap":64},"2026-03-17",4000,{"date":946,"open":927,"high":927,"low":64,"close":64,"change":24,"percent_change":947,"volume":948,"transactions":9,"vwap":64},"2026-03-16",-0.94,6000,{"date":950,"open":64,"high":903,"low":64,"close":903,"change":201,"percent_change":201,"volume":951,"transactions":9,"vwap":903},"2026-03-13",2400,{"date":953,"open":895,"high":927,"low":895,"close":903,"change":201,"percent_change":201,"volume":954,"transactions":9,"vwap":903},"2026-03-12",8000,{"date":956,"open":890,"high":903,"low":883,"close":903,"change":265,"percent_change":957,"volume":938,"transactions":9,"vwap":903},"2026-03-11",2.91,{"date":959,"open":895,"high":890,"low":883,"close":895,"change":24,"percent_change":960,"volume":961,"transactions":9,"vwap":895},"2026-03-10",-0.96,4800,{"date":963,"open":883,"high":890,"low":883,"close":890,"change":447,"percent_change":964,"volume":965,"transactions":9,"vwap":890},"2026-03-09",0.97,3200,{"date":967,"open":883,"high":895,"low":883,"close":895,"change":24,"percent_change":960,"volume":968,"transactions":9,"vwap":895},"2026-03-06",2600,{"date":970,"open":899,"high":903,"low":899,"close":890,"change":447,"percent_change":964,"volume":971,"transactions":9,"vwap":890},"2026-03-05",9300,{"date":973,"open":64,"high":64,"low":883,"close":895,"change":192,"percent_change":974,"volume":975,"transactions":9,"vwap":895},"2026-03-04",-2.83,1400,{"date":977,"open":895,"high":903,"low":895,"close":903,"change":24,"percent_change":978,"volume":814,"transactions":9,"vwap":903},"2026-03-03",-0.93,{"date":980,"open":773,"high":788,"low":927,"close":927,"change":265,"percent_change":981,"volume":982,"transactions":9,"vwap":927},"2026-03-02",2.88,15300,{"date":984,"open":927,"high":927,"low":890,"close":890,"change":412,"percent_change":985,"volume":873,"transactions":9,"vwap":890},"2026-02-27",-4.59,{"date":987,"open":927,"high":788,"low":883,"close":783,"change":265,"percent_change":988,"volume":989,"transactions":9,"vwap":783},"2026-02-26",2.83,49600,{"date":991,"open":796,"high":778,"low":903,"close":903,"change":299,"percent_change":992,"volume":993,"transactions":9,"vwap":903},"2026-02-25",-3.64,12100,{"date":995,"open":539,"high":539,"low":773,"close":773,"change":192,"percent_change":996,"volume":997,"transactions":9,"vwap":773},"2026-02-24",-2.65,18800,{"date":999,"open":539,"high":539,"low":778,"close":778,"change":299,"percent_change":1000,"volume":1001,"transactions":9,"vwap":778},"2026-02-23",-3.42,19300,{"date":1003,"open":153,"high":539,"low":153,"close":153,"change":447,"percent_change":1004,"volume":178,"transactions":9,"vwap":153},"2026-02-20",0.86,{"date":1006,"open":30,"high":376,"low":30,"close":801,"change":621,"percent_change":1007,"volume":1008,"transactions":9,"vwap":801},"2026-02-19",-7.2,17100,{"date":1010,"open":1011,"high":369,"low":1011,"close":297,"change":639,"percent_change":847,"volume":1012,"transactions":9,"vwap":297},"2026-02-18",0.99000001,51900,{"date":1014,"open":854,"high":290,"low":838,"close":838,"change":242,"percent_change":851,"volume":1015,"transactions":9,"vwap":838},"2026-02-17",4300,{"date":1017,"open":838,"high":290,"low":838,"close":854,"change":447,"percent_change":855,"volume":1018,"transactions":9,"vwap":854},"2026-02-13",5800,{"date":1020,"open":854,"high":854,"low":838,"close":359,"change":24,"percent_change":1021,"volume":934,"transactions":9,"vwap":359},"2026-02-12",-0.82,{"date":1023,"open":289,"high":289,"low":359,"close":854,"change":201,"percent_change":201,"volume":944,"transactions":9,"vwap":854},"2026-02-11",{"date":1025,"open":854,"high":290,"low":838,"close":854,"change":201,"percent_change":201,"volume":1026,"transactions":9,"vwap":854},"2026-02-10",5500,{"date":1028,"open":854,"high":369,"low":854,"close":854,"change":201,"percent_change":201,"volume":1029,"transactions":9,"vwap":854},"2026-02-09",13700,{"date":1031,"open":153,"high":289,"low":153,"close":854,"change":17,"percent_change":427,"volume":1032,"transactions":9,"vwap":854},"2026-02-06",12400,{"date":1034,"open":539,"high":838,"low":153,"close":838,"change":24,"percent_change":1035,"volume":1036,"transactions":9,"vwap":838},"2026-02-05",-0.83,10100,{"date":1038,"open":153,"high":290,"low":801,"close":359,"change":265,"percent_change":1039,"volume":1040,"transactions":9,"vwap":359},"2026-02-04",2.54,16200,{"date":1042,"open":153,"high":359,"low":153,"close":539,"change":447,"percent_change":1043,"volume":1044,"transactions":9,"vwap":539},"2026-02-03",0.85,13400,{"date":1046,"open":539,"high":359,"low":153,"close":153,"change":24,"percent_change":835,"volume":1047,"transactions":9,"vwap":153},"2026-02-02",8300,{"date":1049,"open":64,"high":290,"low":64,"close":539,"change":242,"percent_change":1050,"volume":870,"transactions":9,"vwap":539},"2026-01-30",-1.67,{"date":1052,"open":854,"high":854,"low":792,"close":838,"change":447,"percent_change":862,"volume":1053,"transactions":9,"vwap":838},"2026-01-29",3600,{"date":1055,"open":153,"high":854,"low":801,"close":817,"change":447,"percent_change":1043,"volume":1056,"transactions":9,"vwap":817},"2026-01-28",6900,{"date":1058,"open":792,"high":838,"low":796,"close":539,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":539},"2026-01-27",0.06,5.36,14000,{"date":1063,"open":784,"high":854,"low":796,"close":788,"change":726,"percent_change":1064,"volume":1065,"transactions":9,"vwap":788},"2026-01-26",-8.2,44400,{"date":1067,"open":297,"high":369,"low":838,"close":854,"change":24,"percent_change":1068,"volume":1069,"transactions":9,"vwap":854},"2026-01-23",-0.81,68200,{"date":1071,"open":368,"high":191,"low":854,"close":290,"change":201,"percent_change":201,"volume":1072,"transactions":9,"vwap":290},"2026-01-22",92100,{"date":1074,"open":297,"high":376,"low":854,"close":290,"change":447,"percent_change":1075,"volume":1076,"transactions":9,"vwap":290},"2026-01-21",0.82,887000,{"date":1078,"open":297,"high":306,"low":854,"close":854,"change":420,"percent_change":1079,"volume":1080,"transactions":9,"vwap":854},"2026-01-20",-4.69,27500,{"date":1082,"open":20,"high":20,"low":369,"close":368,"change":201,"percent_change":201,"volume":828,"transactions":9,"vwap":368},"2026-01-16",{"date":1084,"open":307,"high":307,"low":369,"close":368,"change":24,"percent_change":1085,"volume":832,"transactions":9,"vwap":368},"2026-01-15",-0.78,{"date":1087,"open":191,"high":23,"low":368,"close":306,"change":242,"percent_change":1088,"volume":731,"transactions":9,"vwap":306},"2026-01-14",-1.53,{"date":1090,"open":306,"high":307,"low":306,"close":20,"change":24,"percent_change":25,"volume":1091,"transactions":9,"vwap":20},"2026-01-13",14100,{"date":1093,"open":77,"high":234,"low":20,"close":23,"change":420,"percent_change":1094,"volume":1095,"transactions":9,"vwap":23},"2026-01-12",-4.35,42100,{"date":1097,"open":21,"high":691,"low":21,"close":333,"change":17,"percent_change":280,"volume":1098,"transactions":9,"vwap":333},"2026-01-09",106800,{"date":1100,"open":199,"high":216,"low":23,"close":216,"change":201,"percent_change":201,"volume":1101,"transactions":9,"vwap":216},"2026-01-08",65600,{"date":1103,"open":200,"high":207,"low":307,"close":216,"change":201,"percent_change":201,"volume":1104,"transactions":9,"vwap":216},"2026-01-07",5700,{"date":1106,"open":199,"high":200,"low":199,"close":216,"change":447,"percent_change":1107,"volume":904,"transactions":9,"vwap":216},"2026-01-06",0.74,{"date":1109,"open":207,"high":207,"low":191,"close":21,"change":265,"percent_change":1110,"volume":1111,"transactions":9,"vwap":21},"2026-01-05",2.27,6500,{"date":1113,"open":307,"high":216,"low":191,"close":23,"change":242,"percent_change":1114,"volume":1115,"transactions":9,"vwap":23},"2026-01-02",-1.49,2000,{"date":1117,"open":376,"high":307,"low":376,"close":307,"change":639,"percent_change":1118,"volume":780,"transactions":9,"vwap":307},"2025-12-31",3.88,{"date":1120,"open":306,"high":216,"low":369,"close":306,"change":201,"percent_change":201,"volume":819,"transactions":9,"vwap":306},"2025-12-30",{"date":1122,"open":297,"high":21,"low":297,"close":306,"change":352,"percent_change":1123,"volume":1124,"transactions":9,"vwap":306},"2025-12-29",-5.15,23200,{"date":1126,"open":191,"high":360,"low":191,"close":216,"change":1059,"percent_change":1127,"volume":1128,"transactions":9,"vwap":216},"2025-12-26",4.62,25100,{"date":1130,"open":23,"high":23,"low":191,"close":191,"change":242,"percent_change":1131,"volume":1132,"transactions":9,"vwap":191},"2025-12-24",-1.52,3000,{"date":1134,"open":191,"high":307,"low":191,"close":23,"change":242,"percent_change":1114,"volume":793,"transactions":9,"vwap":23},"2025-12-23",{"date":1136,"open":307,"high":189,"low":20,"close":307,"change":17,"percent_change":346,"volume":1032,"transactions":9,"vwap":307},"2025-12-22",{"date":1138,"open":199,"high":21,"low":20,"close":23,"change":201,"percent_change":201,"volume":924,"transactions":9,"vwap":23},"2025-12-19",{"date":1140,"open":307,"high":21,"low":191,"close":23,"change":242,"percent_change":1114,"volume":873,"transactions":9,"vwap":23},"2025-12-18",{"date":1142,"open":77,"high":200,"low":307,"close":307,"change":242,"percent_change":320,"volume":1143,"transactions":9,"vwap":307},"2025-12-17",10200,{"date":1145,"open":281,"high":281,"low":21,"close":216,"change":201,"percent_change":201,"volume":1146,"transactions":9,"vwap":216},"2025-12-16",16700,{"date":1148,"open":281,"high":411,"low":216,"close":216,"change":299,"percent_change":701,"volume":1149,"transactions":9,"vwap":216},"2025-12-15",74300,{"date":1151,"open":281,"high":346,"low":333,"close":200,"change":621,"percent_change":1152,"volume":739,"transactions":9,"vwap":200},"2025-12-12",-6.04,{"date":1154,"open":360,"high":340,"low":23,"close":340,"change":361,"percent_change":1155,"volume":1156,"transactions":9,"vwap":340},"2025-12-11",7.97,138900,{"date":1158,"open":21,"high":234,"low":23,"close":333,"change":242,"percent_change":1159,"volume":1160,"transactions":9,"vwap":333},"2025-12-10",-1.43,51100,{"date":1162,"open":272,"high":340,"low":333,"close":200,"change":352,"percent_change":1163,"volume":1164,"transactions":9,"vwap":200},"2025-12-09",-4.76,57500,{"date":1166,"open":369,"high":272,"low":297,"close":280,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":280},"2025-12-08",0.19,14.84,153300,{"date":1171,"open":368,"high":191,"low":376,"close":368,"change":24,"percent_change":1085,"volume":1172,"transactions":9,"vwap":368},"2025-12-05",16600,{"date":1174,"open":191,"high":191,"low":376,"close":306,"change":447,"percent_change":1175,"volume":1176,"transactions":9,"vwap":306},"2025-12-04",0.78,2700,{"date":1178,"open":376,"high":306,"low":297,"close":368,"change":17,"percent_change":446,"volume":916,"transactions":9,"vwap":368},"2025-12-03",{"date":1180,"open":368,"high":306,"low":376,"close":376,"change":299,"percent_change":1181,"volume":832,"transactions":9,"vwap":376},"2025-12-02",-3.08,{"date":1183,"open":368,"high":199,"low":368,"close":191,"change":17,"percent_change":377,"volume":1184,"transactions":9,"vwap":191},"2025-12-01",5100,{"date":1186,"open":368,"high":191,"low":368,"close":368,"change":201,"percent_change":201,"volume":1187,"transactions":9,"vwap":368},"2025-11-28",6700,{"date":1189,"open":306,"high":20,"low":368,"close":368,"change":201,"percent_change":201,"volume":1190,"transactions":9,"vwap":368},"2025-11-26",5200,{"date":1192,"open":191,"high":199,"low":368,"close":368,"change":242,"percent_change":370,"volume":1193,"transactions":9,"vwap":368},"2025-11-25",16500,{"date":1195,"open":20,"high":216,"low":306,"close":191,"change":201,"percent_change":201,"volume":1196,"transactions":9,"vwap":191},"2025-11-24",8900,{"date":1198,"open":306,"high":21,"low":376,"close":191,"change":201,"percent_change":201,"volume":1199,"transactions":9,"vwap":191},"2025-11-21",14400,{"date":1201,"open":216,"high":200,"low":191,"close":191,"change":420,"percent_change":1202,"volume":1203,"transactions":9,"vwap":191},"2025-11-20",-4.41,20100,{"date":1205,"open":307,"high":207,"low":307,"close":216,"change":24,"percent_change":1206,"volume":1207,"transactions":9,"vwap":216},"2025-11-19",-0.73,6100,{"date":1209,"open":207,"high":281,"low":21,"close":77,"change":352,"percent_change":1210,"volume":1211,"transactions":9,"vwap":77},"2025-11-18",-4.86,26500,{"date":1213,"open":189,"high":262,"low":200,"close":281,"change":447,"percent_change":719,"volume":938,"transactions":9,"vwap":281},"2025-11-17",{"date":1215,"open":200,"high":280,"low":200,"close":234,"change":24,"percent_change":715,"volume":1216,"transactions":9,"vwap":234},"2025-11-14",17300,{"date":1218,"open":691,"high":691,"low":234,"close":281,"change":242,"percent_change":1219,"volume":1220,"transactions":9,"vwap":281},"2025-11-13",-1.37,29500,{"date":1222,"open":264,"high":272,"low":200,"close":262,"change":24,"percent_change":1223,"volume":1224,"transactions":9,"vwap":262},"2025-11-12",-0.68,30800,{"date":1226,"open":262,"high":691,"low":207,"close":280,"change":447,"percent_change":1227,"volume":1228,"transactions":9,"vwap":280},"2025-11-11",0.68,18000,{"date":1230,"open":262,"high":272,"low":264,"close":262,"change":242,"percent_change":1231,"volume":1232,"transactions":9,"vwap":262},"2025-11-10",-1.35,9200,{"date":1234,"open":262,"high":272,"low":264,"close":272,"change":447,"percent_change":1227,"volume":1056,"transactions":9,"vwap":272},"2025-11-07",{"date":1236,"open":340,"high":691,"low":264,"close":280,"change":299,"percent_change":996,"volume":1237,"transactions":9,"vwap":280},"2025-11-06",64300,{"date":1239,"open":262,"high":377,"low":281,"close":411,"change":440,"percent_change":1240,"volume":1241,"transactions":9,"vwap":411},"2025-11-05",2.72,83800,{"date":1243,"open":462,"high":462,"low":262,"close":280,"change":383,"percent_change":1244,"volume":1245,"transactions":9,"vwap":280},"2025-11-04",-6.96,59300,{"date":1247,"open":249,"high":410,"low":411,"close":429,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":429},"2025-11-03",0.07,4.64,45000,{"date":1252,"open":241,"high":291,"low":411,"close":411,"change":242,"percent_change":1253,"volume":739,"transactions":9,"vwap":411},"2025-10-31",-1.31,{"date":1255,"open":462,"high":430,"low":340,"close":241,"change":242,"percent_change":1256,"volume":1257,"transactions":9,"vwap":241},"2025-10-30",-1.29,44300,{"date":1259,"open":410,"high":439,"low":291,"close":249,"change":412,"percent_change":1260,"volume":1261,"transactions":9,"vwap":249},"2025-10-29",-3.12,51300,{"date":1263,"open":446,"high":553,"low":346,"close":410,"change":1059,"percent_change":1264,"volume":1265,"transactions":9,"vwap":410},"2025-10-28",3.9,236900,{"date":1267,"open":291,"high":678,"low":333,"close":291,"change":135,"percent_change":1268,"volume":1269,"transactions":9,"vwap":291},"2025-10-27",6.21,868100,{"date":1271,"open":262,"high":272,"low":189,"close":264,"change":201,"percent_change":201,"volume":1026,"transactions":9,"vwap":264},"2025-10-24",{"date":1273,"open":200,"high":346,"low":200,"close":264,"change":440,"percent_change":1274,"volume":1275,"transactions":9,"vwap":264},"2025-10-23",2.84,41000,{"date":1277,"open":264,"high":264,"low":77,"close":207,"change":352,"percent_change":398,"volume":1211,"transactions":9,"vwap":207},"2025-10-22",{"date":1279,"open":262,"high":340,"low":189,"close":272,"change":1059,"percent_change":1280,"volume":1281,"transactions":9,"vwap":272},"2025-10-21",4.23,29700,{"date":1283,"open":189,"high":280,"low":207,"close":189,"change":201,"percent_change":201,"volume":1284,"transactions":9,"vwap":189},"2025-10-20",27000,{"date":1286,"open":280,"high":272,"low":189,"close":189,"change":299,"percent_change":1287,"volume":1288,"transactions":9,"vwap":189},"2025-10-17",-2.74,40000,{"date":1290,"open":340,"high":249,"low":262,"close":262,"change":299,"percent_change":1291,"volume":728,"transactions":9,"vwap":262},"2025-10-16",-2.67,{"date":1293,"open":536,"high":536,"low":691,"close":691,"change":201,"percent_change":201,"volume":1294,"transactions":9,"vwap":691},"2025-10-15",73300,{"date":1296,"open":264,"high":377,"low":264,"close":691,"change":192,"percent_change":896,"volume":1297,"transactions":9,"vwap":691},"2025-10-14",40200,{"date":1299,"open":377,"high":429,"low":411,"close":241,"change":201,"percent_change":201,"volume":1300,"transactions":9,"vwap":241},"2025-10-13",18500,{"date":1302,"open":486,"high":536,"low":241,"close":241,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":241},"2025-10-10",-0.17,-10,45100,{"date":1307,"open":439,"high":520,"low":439,"close":438,"change":529,"percent_change":1308,"volume":750,"transactions":9,"vwap":438},"2025-10-09",-4.49,{"date":1310,"open":553,"high":587,"low":439,"close":587,"change":1248,"percent_change":1311,"volume":1312,"transactions":9,"vwap":587},"2025-10-08",4.09,44000,{"date":1314,"open":520,"high":497,"low":438,"close":536,"change":412,"percent_change":1315,"volume":1316,"transactions":9,"vwap":536},"2025-10-07",-2.84,36100,{"date":1318,"open":497,"high":1319,"low":520,"close":520,"change":192,"percent_change":1320,"volume":1321,"transactions":9,"vwap":520},"2025-10-06",1.83,-1.68,28900,{"date":1323,"open":620,"high":620,"low":497,"close":580,"change":242,"percent_change":1324,"volume":993,"transactions":9,"vwap":580},"2025-10-03",-1.1,{"date":1326,"open":537,"high":660,"low":520,"close":537,"change":24,"percent_change":1327,"volume":1328,"transactions":9,"vwap":537},"2025-10-02",-0.55,42500,{"date":1330,"open":620,"high":595,"low":537,"close":545,"change":24,"percent_change":1327,"volume":743,"transactions":9,"vwap":545},"2025-10-01",{"date":1332,"open":580,"high":1333,"low":580,"close":1319,"change":726,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1319},"2025-09-30",1.92,-5.18,48900,{"date":1337,"open":620,"high":1338,"low":545,"close":1339,"change":639,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-09-29",1.99,1.93,2.66,52200,{"date":1343,"open":580,"high":29,"low":580,"close":660,"change":1059,"percent_change":1344,"volume":1345,"transactions":9,"vwap":660},"2025-09-26",3.3,55000,{"date":1347,"open":537,"high":29,"low":587,"close":545,"change":242,"percent_change":1348,"volume":1349,"transactions":9,"vwap":545},"2025-09-25",-1.09,78700,{"date":1351,"open":553,"high":29,"low":553,"close":620,"change":447,"percent_change":1352,"volume":1353,"transactions":9,"vwap":620},"2025-09-24",0.55,38300,{"date":1355,"open":595,"high":1333,"low":588,"close":1319,"change":242,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1319},"2025-09-23",-1.08,54600,{"date":1359,"open":620,"high":1338,"low":620,"close":615,"change":412,"percent_change":797,"volume":1360,"transactions":9,"vwap":615},"2025-09-22",94100,{"date":1362,"open":29,"high":1363,"low":601,"close":29,"change":17,"percent_change":903,"volume":1364,"transactions":9,"vwap":29},"2025-09-19",2.03,121800,{"date":1366,"open":266,"high":266,"low":545,"close":660,"change":661,"percent_change":1367,"volume":1368,"transactions":9,"vwap":660},"2025-09-18",-7.39,3637100,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1363,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1363},"2025-09-17",2.38,2.02,-0.27,-11.74,242700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-09-16",3.24,3.31,2.3,-1.02,-30.72,508000,{"date":1385,"open":1386,"high":180,"low":1387,"close":1388,"change":23,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-09-15",3,2.39,3.32,66,28917700,{"date":1392,"open":678,"high":1393,"low":678,"close":1393,"change":655,"percent_change":847,"volume":1394,"transactions":9,"vwap":1393},"2025-09-12",2,747500,{"date":1396,"open":678,"high":1397,"low":660,"close":1333,"change":201,"percent_change":201,"volume":1172,"transactions":9,"vwap":1333},"2025-09-11",1.95,{"date":1399,"open":615,"high":1339,"low":588,"close":1333,"change":655,"percent_change":1400,"volume":832,"transactions":9,"vwap":1333},"2025-09-10",4.35,{"date":1402,"open":588,"high":620,"low":588,"close":620,"change":447,"percent_change":1352,"volume":1403,"transactions":9,"vwap":620},"2025-09-09",900,{"date":1405,"open":1319,"high":1319,"low":1319,"close":1319,"change":201,"percent_change":201,"volume":1406,"transactions":9,"vwap":1319},"2025-09-08",12,{"date":1408,"open":537,"high":615,"low":553,"close":1319,"change":1248,"percent_change":1409,"volume":965,"transactions":9,"vwap":1319},"2025-09-05",3.98,{"date":1411,"open":1319,"high":601,"low":635,"close":520,"change":352,"percent_change":1412,"volume":1015,"transactions":9,"vwap":520},"2025-09-04",-3.83,{"date":1414,"open":620,"high":615,"low":545,"close":1319,"change":192,"percent_change":1415,"volume":1403,"transactions":9,"vwap":1319},"2025-09-03",-1.61,{"date":1417,"open":595,"high":595,"low":595,"close":595,"change":621,"percent_change":1418,"volume":1403,"transactions":9,"vwap":595},"2025-09-02",-4.62,{"date":1420,"open":1397,"high":1397,"low":1397,"close":1397,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1397},"2025-08-29",{"date":1422,"open":1397,"high":1397,"low":1397,"close":1397,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1397},"2025-08-28",{"date":1424,"open":620,"high":1397,"low":620,"close":1397,"change":440,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1397},"2025-08-27",2.09,700,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":655,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-08-26",1.91,4.37,200,{"date":1433,"open":505,"high":29,"low":505,"close":1319,"change":420,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1319},"2025-08-25",-3.17,5000,{"date":1437,"open":29,"high":1397,"low":588,"close":678,"change":412,"percent_change":1438,"volume":1190,"transactions":9,"vwap":678},"2025-08-22",-2.58,{"date":1440,"open":1429,"high":1441,"low":1429,"close":1441,"change":24,"percent_change":1442,"volume":1115,"transactions":9,"vwap":1441},"2025-08-21",1.94,-0.51,{"date":1444,"open":1397,"high":1397,"low":1397,"close":1397,"change":299,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1397},"2025-08-20",-2.01,500,{"date":1448,"open":1397,"high":1449,"low":1397,"close":1338,"change":24,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1338},"2025-08-19",2.08,-0.5,1500,{"date":1453,"open":1454,"high":1393,"low":1441,"close":1393,"change":265,"percent_change":346,"volume":975,"transactions":9,"vwap":1393},"2025-08-18",1.97,{"date":1456,"open":1397,"high":1425,"low":1441,"close":1454,"change":201,"percent_change":201,"volume":975,"transactions":9,"vwap":1454},"2025-08-15",{"date":1458,"open":1454,"high":1454,"low":1454,"close":1454,"change":352,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1454},"2025-08-14",-3.43,400,{"date":1462,"open":1463,"high":1449,"low":1463,"close":1464,"change":440,"percent_change":1393,"volume":941,"transactions":9,"vwap":1464},"2025-08-13",1.96,2.04,{"date":1466,"open":1454,"high":1467,"low":1454,"close":1393,"change":201,"percent_change":201,"volume":178,"transactions":9,"vwap":1393},"2025-08-12",2.1,{"date":1469,"open":1454,"high":1470,"low":1454,"close":1393,"change":529,"percent_change":1471,"volume":1451,"transactions":9,"vwap":1393},"2025-08-11",2.05,-3.85,{"date":1473,"open":1463,"high":1449,"low":1441,"close":1449,"change":282,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1449},"2025-08-08",6.12,800,{"date":1477,"open":1478,"high":1478,"low":1463,"close":1463,"change":440,"percent_change":1449,"volume":1426,"transactions":9,"vwap":1463},"2025-08-07",2.25,{"date":1480,"open":1333,"high":1393,"low":1333,"close":1333,"change":529,"percent_change":843,"volume":178,"transactions":9,"vwap":1333},"2025-08-06",{"date":1482,"open":1393,"high":1393,"low":1393,"close":1393,"change":1248,"percent_change":1483,"volume":941,"transactions":9,"vwap":1393},"2025-08-05",3.63,{"date":1485,"open":1339,"high":1372,"low":1333,"close":1339,"change":24,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1339},"2025-08-04",-0.52,2200,{"date":1489,"open":595,"high":1363,"low":595,"close":1441,"change":655,"percent_change":1490,"volume":968,"transactions":9,"vwap":1441},"2025-08-01",4.3,{"date":1492,"open":1478,"high":1478,"low":438,"close":595,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":595},"2025-07-31",-0.39,-17.33,38000,{"date":1497,"open":1498,"high":1478,"low":1499,"close":1478,"change":655,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1478},"2025-07-30",2.17,2.16,3.69,1800,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1498,"change":201,"percent_change":201,"volume":1506,"transactions":9,"vwap":1498},"2025-07-29",2.24,2.14,2300,{"date":1508,"open":1478,"high":1478,"low":1498,"close":1498,"change":352,"percent_change":1260,"volume":1115,"transactions":9,"vwap":1498},"2025-07-28",{"date":1510,"open":1511,"high":1512,"low":1511,"close":1504,"change":24,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2025-07-25",2.06,2.26,-0.44,7900,{"date":1516,"open":1467,"high":1517,"low":1470,"close":1478,"change":1518,"percent_change":1519,"volume":632,"transactions":9,"vwap":1478},"2025-07-24",2.28,0.14,6.64,{"date":1521,"open":1467,"high":1522,"low":1511,"close":266,"change":440,"percent_change":1339,"volume":1523,"transactions":9,"vwap":266},"2025-07-23",2.13,1900,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1047,"transactions":9,"vwap":1527},"2025-07-22",2.19,2.07,-0.12,-5.48,{"date":1531,"open":1526,"high":1526,"low":1526,"close":1526,"change":201,"percent_change":201,"volume":904,"transactions":9,"vwap":1526},"2025-07-21",{"date":1533,"open":1393,"high":1526,"low":1393,"close":1526,"change":639,"percent_change":1534,"volume":1451,"transactions":9,"vwap":1526},"2025-07-18",2.34,{"date":1536,"open":1537,"high":1537,"low":1505,"close":1505,"change":661,"percent_change":1538,"volume":1435,"transactions":9,"vwap":1505},"2025-07-17",2.2,-6.55,{"date":1540,"open":99,"high":1541,"low":99,"close":1541,"change":135,"percent_change":1311,"volume":1523,"transactions":9,"vwap":1541},"2025-07-16",2.29,{"date":1543,"open":1526,"high":1541,"low":1498,"close":1537,"change":201,"percent_change":201,"volume":1544,"transactions":9,"vwap":1537},"2025-07-15",3400,{"date":1546,"open":1478,"high":1478,"low":1537,"close":1537,"change":412,"percent_change":193,"volume":900,"transactions":9,"vwap":1537},"2025-07-14",{"date":1548,"open":1478,"high":1478,"low":1537,"close":1478,"change":440,"percent_change":537,"volume":920,"transactions":9,"vwap":1478},"2025-07-11",{"date":1550,"open":697,"high":1541,"low":697,"close":697,"change":621,"percent_change":1551,"volume":1446,"transactions":9,"vwap":697},"2025-07-10",-3.91,{"date":1553,"open":1554,"high":1380,"low":1498,"close":1380,"change":666,"percent_change":1555,"volume":1115,"transactions":9,"vwap":1380},"2025-07-09",2.23,5.99,{"date":1557,"open":697,"high":1380,"low":1499,"close":1498,"change":201,"percent_change":201,"volume":1184,"transactions":9,"vwap":1498},"2025-07-08",{"date":1559,"open":1498,"high":1526,"low":1499,"close":1498,"change":447,"percent_change":1560,"volume":1501,"transactions":9,"vwap":1498},"2025-07-07",0.46,{"date":1562,"open":1499,"high":1499,"low":1499,"close":1499,"change":192,"percent_change":1219,"volume":1446,"transactions":9,"vwap":1499},"2025-07-03",{"date":1564,"open":1499,"high":1565,"low":1566,"close":1526,"change":17,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1526},"2025-07-02",2.22,2.15,0.92,1100,{"date":1570,"open":697,"high":1504,"low":1499,"close":1498,"change":529,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1498},"2025-07-01",-3.56,5600,{"date":1574,"open":1554,"high":1512,"low":697,"close":1478,"change":242,"percent_change":779,"volume":1451,"transactions":9,"vwap":1478},"2025-06-30",{"date":1576,"open":1110,"high":1110,"low":1110,"close":1110,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1110},"2025-06-27",{"date":1578,"open":1537,"high":1110,"low":1537,"close":1110,"change":440,"percent_change":580,"volume":178,"transactions":9,"vwap":1110},"2025-06-26",{"date":1580,"open":1565,"high":1541,"low":1565,"close":1554,"change":420,"percent_change":1581,"volume":941,"transactions":9,"vwap":1554},"2025-06-25",-2.62,{"date":1583,"open":1526,"high":1541,"low":1526,"close":1541,"change":655,"percent_change":1584,"volume":1426,"transactions":9,"vwap":1541},"2025-06-24",3.62,{"date":1586,"open":1478,"high":1541,"low":1537,"close":697,"change":529,"percent_change":1587,"volume":1588,"transactions":9,"vwap":697},"2025-06-23",-3.49,2500,{"date":1590,"open":1541,"high":1541,"low":1541,"close":1541,"change":24,"percent_change":1591,"volume":1431,"transactions":9,"vwap":1541},"2025-06-20",-0.43,{"date":1593,"open":1478,"high":1380,"low":1565,"close":1380,"change":201,"percent_change":201,"volume":1568,"transactions":9,"vwap":1380},"2025-06-18",{"date":1595,"open":1504,"high":1380,"low":1504,"close":1380,"change":201,"percent_change":201,"volume":1426,"transactions":9,"vwap":1380},"2025-06-17",{"date":1597,"open":1512,"high":1380,"low":1478,"close":1380,"change":192,"percent_change":1256,"volume":1426,"transactions":9,"vwap":1380},"2025-06-16",{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":201,"percent_change":201,"volume":177,"transactions":9,"vwap":1600},"2025-06-13",2.33,{"date":1602,"open":1603,"high":1603,"low":1537,"close":1600,"change":639,"percent_change":1526,"volume":904,"transactions":9,"vwap":1600},"2025-06-12",2.35,{"date":1605,"open":1537,"high":1534,"low":1537,"close":1517,"change":17,"percent_change":165,"volume":944,"transactions":9,"vwap":1517},"2025-06-11",{"date":1607,"open":1537,"high":1512,"low":1499,"close":1512,"change":447,"percent_change":1608,"volume":1506,"transactions":9,"vwap":1512},"2025-06-10",0.44,{"date":1610,"open":1537,"high":1478,"low":1537,"close":1478,"change":447,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1478},"2025-06-09",0.45,1300,{"date":1614,"open":1512,"high":1600,"low":1467,"close":1504,"change":352,"percent_change":1615,"volume":832,"transactions":9,"vwap":1504},"2025-06-06",-3.03,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1618},"2025-06-05",2.31,{"date":1620,"open":1618,"high":1618,"low":1618,"close":1618,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1618},"2025-06-04",{"date":1622,"open":1534,"high":1534,"low":1110,"close":1618,"change":447,"percent_change":1623,"volume":1475,"transactions":9,"vwap":1618},"2025-06-03",0.43,{"date":1625,"open":1380,"high":1380,"low":1380,"close":1380,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1380},"2025-06-02",{"date":1627,"open":1517,"high":1371,"low":1504,"close":1380,"change":299,"percent_change":813,"volume":1018,"transactions":9,"vwap":1380},"2025-05-30",{"date":1629,"open":1478,"high":1534,"low":1504,"close":1534,"change":1248,"percent_change":1630,"volume":941,"transactions":9,"vwap":1534},"2025-05-29",3.08,{"date":1632,"open":1380,"high":1380,"low":1554,"close":1110,"change":299,"percent_change":1633,"volume":1115,"transactions":9,"vwap":1110},"2025-05-28",-1.73,{"date":1635,"open":1603,"high":1603,"low":1380,"close":1618,"change":352,"percent_change":1636,"volume":961,"transactions":9,"vwap":1618},"2025-05-27",-2.94,{"date":1638,"open":568,"high":1639,"low":1534,"close":1371,"change":1528,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1371},"2025-05-23",2.44,-4.8,19800,{"date":1643,"open":441,"high":441,"low":1639,"close":441,"change":440,"percent_change":528,"volume":1644,"transactions":9,"vwap":441},"2025-05-22",1200,{"date":1646,"open":1647,"high":1039,"low":1648,"close":1648,"change":412,"percent_change":404,"volume":1649,"transactions":9,"vwap":1648},"2025-05-21",2.47,2.46,3100,{"date":1651,"open":1039,"high":1652,"low":1647,"close":1653,"change":299,"percent_change":1654,"volume":1568,"transactions":9,"vwap":1653},"2025-05-20",2.55,2.51,-1.57,{"date":1656,"open":1653,"high":1652,"low":1647,"close":1652,"change":135,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1652},"2025-05-19",3.66,3700,{"date":1660,"open":1648,"high":1653,"low":1648,"close":1648,"change":242,"percent_change":1068,"volume":1451,"transactions":9,"vwap":1648},"2025-05-16",{"date":1662,"open":1653,"high":1653,"low":1663,"close":1663,"change":242,"percent_change":91,"volume":1475,"transactions":9,"vwap":1663},"2025-05-15",2.48,{"date":1665,"open":1652,"high":1652,"low":1648,"close":441,"change":242,"percent_change":1666,"volume":1588,"transactions":9,"vwap":441},"2025-05-14",-0.79,{"date":1668,"open":441,"high":1652,"low":441,"close":1669,"change":24,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-05-13",2.52,-0.4,2900,{"date":1673,"open":441,"high":1652,"low":441,"close":1674,"change":201,"percent_change":201,"volume":1115,"transactions":9,"vwap":1674},"2025-05-12",2.53,{"date":1676,"open":1652,"high":1652,"low":441,"close":1674,"change":242,"percent_change":1085,"volume":178,"transactions":9,"vwap":1674},"2025-05-09",{"date":1678,"open":1653,"high":1652,"low":441,"close":1652,"change":201,"percent_change":201,"volume":944,"transactions":9,"vwap":1652},"2025-05-08",{"date":1680,"open":1652,"high":1652,"low":1652,"close":1652,"change":201,"percent_change":201,"volume":1681,"transactions":9,"vwap":1652},"2025-05-07",231,{"date":1683,"open":441,"high":1652,"low":441,"close":1652,"change":440,"percent_change":446,"volume":941,"transactions":9,"vwap":1652},"2025-05-06",{"date":1685,"open":1653,"high":1653,"low":1653,"close":1653,"change":24,"percent_change":1670,"volume":1431,"transactions":9,"vwap":1653},"2025-05-05",{"date":1687,"open":1688,"high":1688,"low":1653,"close":1669,"change":242,"percent_change":1666,"volume":1115,"transactions":9,"vwap":1669},"2025-05-02",2.58,{"date":1690,"open":441,"high":1688,"low":441,"close":1039,"change":135,"percent_change":1691,"volume":1132,"transactions":9,"vwap":1039},"2025-05-01",3.67,{"date":1693,"open":568,"high":1663,"low":1694,"close":522,"change":447,"percent_change":1695,"volume":916,"transactions":9,"vwap":522},"2025-04-30",2.36,0.41,{"date":1697,"open":1639,"high":1639,"low":1639,"close":1639,"change":201,"percent_change":201,"volume":1487,"transactions":9,"vwap":1639},"2025-04-29",{"date":1699,"open":568,"high":1639,"low":568,"close":1639,"change":265,"percent_change":289,"volume":1132,"transactions":9,"vwap":1639},"2025-04-28",{"date":1701,"open":1639,"high":1639,"low":1702,"close":1702,"change":299,"percent_change":1703,"volume":1588,"transactions":9,"vwap":1702},"2025-04-25",2.41,-1.63,{"date":1705,"open":1694,"high":522,"low":1694,"close":522,"change":17,"percent_change":1075,"volume":1706,"transactions":9,"vwap":522},"2025-04-24",4100,{"date":184,"open":568,"high":1708,"low":568,"close":1708,"change":265,"percent_change":297,"volume":1568,"transactions":9,"vwap":1708},2.43]