[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABVC":3,"homepage-market-summary":29,"stock-historical-ABVC":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ABVC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ABVC BioPharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","ABVC BioPharma Inc is a clinical stage biopharmaceutical company focused on development of new drugs and medical devices, all of which are derived from plants. It currently has six drugs and three medical devices in development. The firm specializes in botanically based solutions that deliver high efficacy with low toxicity for improved health outcomes. Its products include: Vitargus - ABV-1701, ABV-2001, ABV-2002, MDD ABV-1504, ADHD ABV-1505, ADHD ABV-1601, ABV-1501, ABV-1702, and ABV-1703.","19","Fremont, CA",{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.02,1.07,1.08,1.06,-0.04,-3.77,100137.769307,409,1.0304,7165605,0.34394899,100991.24908659706,0,5502,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},5.48,0.7069,163025,59504068.474457,16.84,"2025-04-21",[183,184,193,202,212,220,229,239,247,256,263,271,278,284,293,302,312,321,329,337,346,357,368,378,388,398,407,418,427,434,443,451,461,467,475,485,494,502,510,515,521,526,534,540,546,552,560,567,574,580,588,596,604,612,616,621,626,634,642,650,657,663,670,678,683,691,698,705,714,718,723,729,733,737,743,749,753,757,761,766,770,774,780,786,791,797,802,805,809,813,819,824,829,832,837,842,845,848,851,856,859,863,866,870,874,879,883,886,889,892,895,899,903,908,912,917,923,928,932,937,942,946,950,954,959,965,968,974,981,989,993,997,1001,1006,1011,1014,1018,1023,1027,1031,1036,1040,1045,1049,1055,1060,1064,1068,1073,1080,1083,1087,1092,1096,1101,1105,1110,1114,1121,1127,1133,1138,1143,1148,1153,1158,1161,1167,1172,1177,1183,1190,1196,1201,1206,1209,1214,1220,1224,1230,1233,1236,1241,1249,1255,1260,1266,1272,1277,1281,1286,1291,1298,1302,1308,1313,1317,1321,1324,1328,1332,1336,1339,1342,1347,1353,1360,1366,1372,1377,1381,1388,1394,1399,1405,1411,1418,1424,1431,1438,1442,1448,1453,1457,1463,1469,1474,1477,1482,1486,1490,1495,1499,1503,1507,1511,1515,1520,1526,1531,1534,1538,1542,1547,1552,1561,1567,1574,1579,1585,1590,1593,1598,1603,1608,1611,1616,1622,1626,1629,1634,1638,1641,1646,1649,1652,1657,1661,1663,1666,1670,1674,1679,1684,1688,1692,1695,1698,1702,1708,1713,1718,1722,1727,1733,1736,1740,1744,1749,1753,1759,1764,1769,1774,1780,1784,1789,1791,1795,1799,1804,1809,1814,1821,1827,1832,1837,1843,1851,1858,1865,1873,1879,1885,1889,1893,1899,1905,1910,1913,1916,1921,1926,1931,1936,1940,1945,1948,1952,1958,1962,1967,1970,1975,1979,1983,1987,1991,1994,1999,2004,2007,2010,2015,2018,2022,2027,2031,2036,2040,2044,2048,2051,2055,2058,2062,2064,2069,2072,2076,2080,2086,2094,2102,2110],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":18,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",1.0865,1.04,0.02,1.92,55176.370175,353,1.0549,{"date":194,"open":100,"high":195,"low":196,"close":187,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",1.0747,1.01,-0.01,-0.95,185395.211487,819,1.0507,{"date":203,"open":204,"high":205,"low":206,"close":100,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",1.13,1.1438,1.03,-0.08,-7.08,74231.128285,654,1.0701,{"date":213,"open":17,"high":214,"low":215,"close":204,"change":52,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",1.16,1.0501,3.67,89261.775679,1133,1.119,{"date":221,"open":222,"high":223,"low":79,"close":79,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",1.15,1.1772,-0.05,-4.39,64290.238741,427,1.1112,{"date":230,"open":222,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",1.2,1.12,1.14,-0.02,-1.72,75363.2381,519,1.141,{"date":240,"open":214,"high":231,"low":241,"close":214,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",1.125,0.01,0.87,91647.793017,462,1.1488,{"date":248,"open":249,"high":250,"low":251,"close":222,"change":197,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",1.17,1.2278,1.095,-0.86,236512.900222,1098,1.1564,{"date":257,"open":222,"high":258,"low":259,"close":214,"change":242,"percent_change":243,"volume":260,"transactions":261,"vwap":262},"2026-09-18",1.21,1.11,199566.957644,753,1.1614,{"date":264,"open":204,"high":265,"low":79,"close":222,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",1.18,0.07,6.48,245361.35204,983,1.1445,{"date":272,"open":16,"high":233,"low":273,"close":17,"change":242,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",0.979,0.93,192885.993891,915,1.0704,{"date":279,"open":173,"high":17,"low":173,"close":16,"change":266,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",7,284886.897976,907,1.0435,{"date":285,"open":286,"high":15,"low":287,"close":173,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",0.982,0.9702,0.0199,2.03,114101.449174,611,0.9928,{"date":294,"open":196,"high":196,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",0.9762,0.9801,0.0039,0.4,97687.889536,614,0.9829,{"date":303,"open":304,"high":305,"low":306,"close":295,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",0.92,0.9971,0.9005,0.0062,0.64,84137.637722,472,0.9611,{"date":313,"open":17,"high":17,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",0.95,0.97,-0.09,-8.49,94604.919232,591,1.0027,{"date":322,"open":323,"high":17,"low":323,"close":18,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",0.9601,0.0999,10.41,151775.788869,714,1.0254,{"date":330,"open":173,"high":15,"low":331,"close":323,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",0.9,-0.0399,-3.99,142449.722925,618,0.9582,{"date":338,"open":339,"high":206,"low":340,"close":173,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",0.89,0.8499,0.1355,15.67,183351.266023,662,0.94,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",0.86,0.896,0.841,0.8645,0.0391,4.74,137751.95082,484,0.8639,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",0.8614,0.8867,0.82,0.8254,-0.0321,-3.74,47235.500183,905,0.8463,{"date":369,"open":370,"high":331,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",0.8441,0.831,0.8575,0.0275,3.31,113480.920776,592,0.8701,{"date":379,"open":380,"high":340,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",0.84,0.81,0.83,0.0343,4.31,94138.549141,417,0.8307,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",0.715,0.85,0.7957,0.0847,11.91,130197.916119,639,0.8033,{"date":399,"open":400,"high":382,"low":177,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",0.8,0.711,-0.0889,-11.11,99913.038323,426,0.7481,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",0.826,0.8619,0.7813,0.7999,-0.0401,-4.77,76076.2087,361,0.8198,{"date":419,"open":420,"high":421,"low":380,"close":380,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",0.8982,0.9098,-0.0499,-5.61,71459.335795,410,0.8684,{"date":428,"open":304,"high":429,"low":243,"close":430,"change":27,"percent_change":27,"volume":431,"transactions":432,"vwap":433},"2026-08-21",0.9376,0.8899,56786.838936,493,0.8966,{"date":435,"open":436,"high":436,"low":437,"close":430,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",0.96,0.8798,-0.0465,-4.97,97747.750833,681,0.8979,{"date":444,"open":274,"high":314,"low":339,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",0.9364,0.0703,8.12,117007.710135,1117,0.9278,{"date":452,"open":391,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",0.8999,0.8208,0.8661,0.0162,1.91,88166.50609,846,0.8539,{"date":462,"open":463,"high":331,"low":382,"close":340,"change":224,"percent_change":464,"volume":465,"transactions":344,"vwap":466},"2026-08-17",0.8911,-5.56,126968.368969,0.8591,{"date":468,"open":314,"high":314,"low":469,"close":453,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",0.8568,-0.0595,-6.2,116748.763829,879,0.895,{"date":476,"open":315,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",0.9799,0.8933,0.9594,-0.0007,-0.07,94907.415931,369,0.9285,{"date":486,"open":453,"high":487,"low":488,"close":323,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",0.9999,0.8851,-0.0249,-2.53,282212.628632,857,0.9331,{"date":495,"open":130,"high":15,"low":496,"close":497,"change":498,"percent_change":216,"volume":499,"transactions":500,"vwap":501},"2026-08-11",0.9034,0.985,0.0349,123012.601285,357,0.9393,{"date":503,"open":196,"high":206,"low":339,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",0.9501,-0.0699,-6.85,174523.929712,756,0.9378,{"date":511,"open":187,"high":187,"low":196,"close":15,"change":27,"percent_change":27,"volume":512,"transactions":513,"vwap":514},"2026-08-07",65895.477836,308,1.0267,{"date":516,"open":15,"high":517,"low":173,"close":15,"change":242,"percent_change":130,"volume":518,"transactions":519,"vwap":520},"2026-08-06",1.029,36078.515934,290,1.0071,{"date":522,"open":259,"high":204,"low":436,"close":196,"change":523,"percent_change":423,"volume":524,"transactions":355,"vwap":525},"2026-08-05",-0.06,113314.085114,1.0014,{"date":527,"open":187,"high":528,"low":529,"close":16,"change":165,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",1.108,1.0079,2.88,153439.098487,560,1.0743,{"date":535,"open":187,"high":18,"low":173,"close":187,"change":165,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",2.97,68105.318646,366,1.0269,{"date":541,"open":17,"high":17,"low":196,"close":196,"change":481,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",-6.48,24869.066694,200,1.0358,{"date":547,"open":196,"high":17,"low":315,"close":17,"change":266,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",6.93,118681.229063,540,1.0067,{"date":553,"open":16,"high":554,"low":555,"close":196,"change":224,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",1.0795,0.9883,-4.72,44966.028385,408,1.0176,{"date":561,"open":173,"high":79,"low":562,"close":18,"change":52,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",0.996,3.92,59248.148058,282,1.0485,{"date":568,"open":222,"high":222,"low":436,"close":15,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-27",-0.13,-11.3,123425.069728,580,1.0521,{"date":575,"open":231,"high":258,"low":222,"close":222,"change":224,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",-4.17,84432.686557,497,1.1648,{"date":581,"open":582,"high":583,"low":222,"close":231,"change":188,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",1.19,1.2599,1.69,69716.141638,705,1.1976,{"date":589,"open":590,"high":591,"low":265,"close":265,"change":224,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",1.24,1.26,-4.07,63641.704138,407,1.1972,{"date":597,"open":231,"high":598,"low":582,"close":599,"change":165,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",1.2598,1.23,2.5,41871.206321,280,1.2247,{"date":605,"open":606,"high":607,"low":231,"close":231,"change":224,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",1.28,1.2823,-4,99622.463604,517,1.2288,{"date":613,"open":599,"high":591,"low":582,"close":614,"change":52,"percent_change":374,"volume":615,"transactions":9,"vwap":614},"2026-07-17",1.25,88900,{"date":617,"open":606,"high":618,"low":582,"close":258,"change":481,"percent_change":619,"volume":620,"transactions":9,"vwap":258},"2026-07-16",1.38,-5.47,126900,{"date":622,"open":591,"high":623,"low":591,"close":606,"change":523,"percent_change":624,"volume":625,"transactions":9,"vwap":606},"2026-07-15",1.345,-4.48,111500,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":197,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-14",1.35,1.415,1.32,1.34,-0.74,59300,{"date":635,"open":636,"high":637,"low":638,"close":628,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":628},"2026-07-13",1.41,1.488,1.221,-0.16,-10.6,169000,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",1.36,1.62,1.51,0.06,4.14,179300,{"date":651,"open":652,"high":652,"low":629,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-09",2,1.45,-0.57,-28.22,520900,{"date":658,"open":659,"high":660,"low":661,"close":659,"change":27,"percent_change":27,"volume":662,"transactions":9,"vwap":659},"2026-07-08",2.02,2.11,1.96,277800,{"date":664,"open":125,"high":665,"low":666,"close":659,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":659},"2026-07-07",2.15,1.93,0.12,6.32,496200,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-06",1.78,1.996,1.9,0.1,5.56,324400,{"date":679,"open":672,"high":680,"low":584,"close":681,"change":165,"percent_change":584,"volume":682,"transactions":9,"vwap":681},"2026-07-02",1.836,1.8,118800,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":37,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-01",1.56,1.83,1.54,1.77,12.03,277700,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":242,"percent_change":308,"volume":697,"transactions":9,"vwap":696},"2026-06-30",1.59,1.598,1.52,1.58,190800,{"date":699,"open":695,"high":700,"low":701,"close":702,"change":52,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-29",1.613,1.5,1.57,2.61,183300,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-26",1.49,1.558,1.42,1.53,0.08,5.52,216700,{"date":715,"open":644,"high":696,"low":631,"close":653,"change":667,"percent_change":716,"volume":717,"transactions":9,"vwap":653},"2026-06-25",9.02,354400,{"date":719,"open":631,"high":720,"low":630,"close":721,"change":188,"percent_change":710,"volume":722,"transactions":9,"vwap":721},"2026-06-24",1.44,1.33,72900,{"date":724,"open":721,"high":725,"low":606,"close":726,"change":197,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-23",1.343,1.31,-0.76,94600,{"date":730,"open":631,"high":636,"low":606,"close":630,"change":115,"percent_change":731,"volume":732,"transactions":9,"vwap":630},"2026-06-22",-2.22,90700,{"date":734,"open":618,"high":636,"low":735,"close":628,"change":197,"percent_change":632,"volume":736,"transactions":9,"vwap":628},"2026-06-18",1.302,77000,{"date":738,"open":739,"high":740,"low":739,"close":644,"change":266,"percent_change":741,"volume":742,"transactions":9,"vwap":644},"2026-06-17",1.3,1.433,5.43,102700,{"date":744,"open":599,"high":644,"low":745,"close":746,"change":165,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-16",1.225,1.29,2.38,431200,{"date":750,"open":582,"high":746,"low":582,"close":591,"change":266,"percent_change":751,"volume":752,"transactions":9,"vwap":591},"2026-06-15",5.88,92300,{"date":754,"open":721,"high":721,"low":582,"close":582,"change":755,"percent_change":756,"volume":736,"transactions":9,"vwap":582},"2026-06-12",-0.12,-9.16,{"date":758,"open":630,"high":721,"low":746,"close":726,"change":188,"percent_change":759,"volume":760,"transactions":9,"vwap":726},"2026-06-11",1.55,33600,{"date":762,"open":630,"high":763,"low":606,"close":746,"change":115,"percent_change":764,"volume":765,"transactions":9,"vwap":746},"2026-06-10",1.368,-2.27,53800,{"date":767,"open":618,"high":618,"low":606,"close":630,"change":234,"percent_change":768,"volume":769,"transactions":9,"vwap":630},"2026-06-09",-1.49,128400,{"date":771,"open":618,"high":618,"low":630,"close":631,"change":242,"percent_change":772,"volume":773,"transactions":9,"vwap":631},"2026-06-08",0.75,77600,{"date":775,"open":636,"high":776,"low":746,"close":721,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":721},"2026-06-05",1.485,-0.11,-7.64,180200,{"date":781,"open":630,"high":782,"low":614,"close":720,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":720},"2026-06-04",1.46,0.16,12.5,192300,{"date":787,"open":614,"high":788,"low":599,"close":606,"change":165,"percent_change":789,"volume":790,"transactions":9,"vwap":606},"2026-06-03",1.37,2.4,130600,{"date":792,"open":793,"high":794,"low":258,"close":614,"change":777,"percent_change":795,"volume":796,"transactions":9,"vwap":614},"2026-06-02",1.39,1.4,-8.09,110500,{"date":798,"open":618,"high":799,"low":591,"close":644,"change":224,"percent_change":800,"volume":801,"transactions":9,"vwap":644},"2026-06-01",1.397,-3.55,144600,{"date":803,"open":709,"high":653,"low":793,"close":636,"change":27,"percent_change":27,"volume":804,"transactions":9,"vwap":636},"2026-05-29",91400,{"date":806,"open":793,"high":653,"low":807,"close":636,"change":188,"percent_change":720,"volume":808,"transactions":9,"vwap":636},"2026-05-28",1.355,143700,{"date":810,"open":746,"high":782,"low":591,"close":793,"change":675,"percent_change":811,"volume":812,"transactions":9,"vwap":793},"2026-05-27",7.75,232000,{"date":814,"open":249,"high":815,"low":233,"close":746,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":746},"2026-05-26",1.314,0.15,13.16,204400,{"date":820,"open":821,"high":265,"low":187,"close":233,"change":165,"percent_change":822,"volume":823,"transactions":9,"vwap":233},"2026-05-22",1.1,2.7,252700,{"date":825,"open":821,"high":826,"low":15,"close":259,"change":242,"percent_change":827,"volume":828,"transactions":9,"vwap":259},"2026-05-21",1.145,0.91,118700,{"date":830,"open":17,"high":204,"low":206,"close":821,"change":27,"percent_change":27,"volume":831,"transactions":9,"vwap":821},"2026-05-20",78900,{"date":833,"open":79,"high":259,"low":834,"close":821,"change":165,"percent_change":835,"volume":836,"transactions":9,"vwap":821},"2026-05-19",1.015,2.8,66700,{"date":838,"open":821,"high":214,"low":839,"close":16,"change":234,"percent_change":840,"volume":841,"transactions":9,"vwap":16},"2026-05-18",0.99800003,-1.83,129700,{"date":843,"open":17,"high":821,"low":100,"close":79,"change":242,"percent_change":274,"volume":844,"transactions":9,"vwap":79},"2026-05-15",68600,{"date":846,"open":16,"high":79,"low":187,"close":17,"change":242,"percent_change":274,"volume":847,"transactions":9,"vwap":17},"2026-05-14",76400,{"date":849,"open":18,"high":79,"low":100,"close":16,"change":188,"percent_change":674,"volume":850,"transactions":9,"vwap":16},"2026-05-13",96700,{"date":852,"open":15,"high":17,"low":853,"close":100,"change":165,"percent_change":854,"volume":855,"transactions":9,"vwap":100},"2026-05-12",1.012,2.94,79200,{"date":857,"open":18,"high":79,"low":834,"close":15,"change":19,"percent_change":20,"volume":858,"transactions":9,"vwap":15},"2026-05-11",78200,{"date":860,"open":821,"high":232,"low":18,"close":18,"change":19,"percent_change":861,"volume":862,"transactions":9,"vwap":18},"2026-05-08",-3.64,67700,{"date":864,"open":232,"high":222,"low":251,"close":821,"change":27,"percent_change":27,"volume":865,"transactions":9,"vwap":821},"2026-05-07",73600,{"date":867,"open":206,"high":232,"low":196,"close":821,"change":266,"percent_change":868,"volume":869,"transactions":9,"vwap":821},"2026-05-06",6.8,159700,{"date":871,"open":17,"high":79,"low":15,"close":206,"change":234,"percent_change":872,"volume":873,"transactions":9,"vwap":206},"2026-05-05",-1.9,78500,{"date":875,"open":187,"high":876,"low":15,"close":100,"change":188,"percent_change":877,"volume":878,"transactions":9,"vwap":100},"2026-05-04",1.089,1.94,78100,{"date":880,"open":100,"high":881,"low":15,"close":206,"change":27,"percent_change":27,"volume":882,"transactions":9,"vwap":206},"2026-05-01",1.056,18000,{"date":884,"open":100,"high":18,"low":15,"close":206,"change":27,"percent_change":27,"volume":885,"transactions":9,"vwap":206},"2026-04-30",54700,{"date":887,"open":79,"high":79,"low":15,"close":206,"change":19,"percent_change":364,"volume":888,"transactions":9,"vwap":206},"2026-04-29",38400,{"date":890,"open":821,"high":232,"low":18,"close":16,"change":197,"percent_change":149,"volume":891,"transactions":9,"vwap":16},"2026-04-28",28700,{"date":893,"open":16,"high":204,"low":206,"close":17,"change":242,"percent_change":274,"volume":894,"transactions":9,"vwap":17},"2026-04-27",55600,{"date":896,"open":233,"high":222,"low":16,"close":16,"change":481,"percent_change":897,"volume":898,"transactions":9,"vwap":16},"2026-04-24",-6.14,114100,{"date":900,"open":265,"high":265,"low":259,"close":233,"change":19,"percent_change":901,"volume":902,"transactions":9,"vwap":233},"2026-04-23",-3.39,49800,{"date":904,"open":905,"high":746,"low":214,"close":265,"change":316,"percent_change":906,"volume":907,"transactions":9,"vwap":265},"2026-04-22",1.27,-7.09,108400,{"date":909,"open":739,"high":726,"low":745,"close":905,"change":115,"percent_change":910,"volume":911,"transactions":9,"vwap":905},"2026-04-21",-2.31,50700,{"date":913,"open":630,"high":644,"low":914,"close":739,"change":234,"percent_change":915,"volume":916,"transactions":9,"vwap":739},"2026-04-20",1.255,-1.52,65300,{"date":918,"open":599,"high":794,"low":919,"close":630,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":630},"2026-04-17",1.22,0.09,7.32,106500,{"date":924,"open":630,"high":618,"low":925,"close":599,"change":207,"percent_change":926,"volume":927,"transactions":9,"vwap":599},"2026-04-16",1.205,-6.11,86400,{"date":929,"open":631,"high":793,"low":258,"close":726,"change":224,"percent_change":930,"volume":931,"transactions":9,"vwap":726},"2026-04-15",-3.68,89700,{"date":933,"open":618,"high":934,"low":599,"close":644,"change":234,"percent_change":935,"volume":936,"transactions":9,"vwap":644},"2026-04-14",1.438,-1.45,139300,{"date":938,"open":720,"high":939,"low":721,"close":618,"change":224,"percent_change":940,"volume":941,"transactions":9,"vwap":618},"2026-04-13",1.462,-3.5,91900,{"date":943,"open":653,"high":693,"low":628,"close":944,"change":27,"percent_change":27,"volume":945,"transactions":9,"vwap":944},"2026-04-10",1.43,95500,{"date":947,"open":793,"high":944,"low":726,"close":944,"change":242,"percent_change":948,"volume":949,"transactions":9,"vwap":944},"2026-04-09",0.7,247500,{"date":951,"open":707,"high":687,"low":618,"close":709,"change":115,"percent_change":952,"volume":953,"transactions":9,"vwap":709},"2026-04-08",-2.07,117600,{"date":955,"open":794,"high":956,"low":644,"close":653,"change":647,"percent_change":957,"volume":958,"transactions":9,"vwap":653},"2026-04-07",1.75,4.32,661600,{"date":960,"open":259,"high":961,"low":259,"close":793,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":793},"2026-04-06",1.489,0.3,27.52,565900,{"date":966,"open":18,"high":233,"low":18,"close":79,"change":242,"percent_change":274,"volume":967,"transactions":9,"vwap":79},"2026-04-02",54800,{"date":969,"open":970,"high":204,"low":971,"close":17,"change":105,"percent_change":972,"volume":973,"transactions":9,"vwap":17},"2026-04-01",0.97000003,0.94999999,11.34,141300,{"date":975,"open":345,"high":976,"low":977,"close":970,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":970},"2026-03-31",0.98000002,0.92000002,0.061,6.71,81100,{"date":982,"open":173,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-30",1.019,0.88,0.90899998,-0.091,-9.1,105400,{"date":990,"open":16,"high":16,"low":970,"close":173,"change":523,"percent_change":991,"volume":992,"transactions":9,"vwap":173},"2026-03-27",-5.66,75300,{"date":994,"open":214,"high":214,"low":187,"close":18,"change":234,"percent_change":995,"volume":996,"transactions":9,"vwap":18},"2026-03-26",-1.85,41400,{"date":998,"open":259,"high":582,"low":16,"close":17,"change":224,"percent_change":999,"volume":1000,"transactions":9,"vwap":17},"2026-03-25",-4.42,41100,{"date":1002,"open":599,"high":599,"low":204,"close":204,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":204},"2026-03-24",-0.1,-8.13,40700,{"date":1007,"open":1008,"high":630,"low":1009,"close":599,"change":242,"percent_change":361,"volume":1010,"transactions":9,"vwap":599},"2026-03-23",1.312,1.212,53200,{"date":1012,"open":630,"high":788,"low":582,"close":919,"change":481,"percent_change":1013,"volume":773,"transactions":9,"vwap":919},"2026-03-20",-5.43,{"date":1015,"open":919,"high":630,"low":919,"close":746,"change":266,"percent_change":1016,"volume":1017,"transactions":9,"vwap":746},"2026-03-19",5.74,66200,{"date":1019,"open":1020,"high":1020,"low":919,"close":919,"change":777,"percent_change":1021,"volume":1022,"transactions":9,"vwap":919},"2026-03-18",1.335,-8.27,46200,{"date":1024,"open":726,"high":644,"low":606,"close":721,"change":242,"percent_change":1025,"volume":1026,"transactions":9,"vwap":721},"2026-03-17",0.76,28900,{"date":1028,"open":721,"high":618,"low":606,"close":630,"change":71,"percent_change":1029,"volume":1030,"transactions":9,"vwap":630},"2026-03-16",3.94,27300,{"date":1032,"open":793,"high":1033,"low":919,"close":905,"change":1003,"percent_change":1034,"volume":1035,"transactions":9,"vwap":905},"2026-03-13",1.428,-7.3,53500,{"date":1037,"open":709,"high":709,"low":726,"close":788,"change":224,"percent_change":1038,"volume":1039,"transactions":9,"vwap":788},"2026-03-12",-3.52,53300,{"date":1041,"open":944,"high":944,"low":1042,"close":709,"change":19,"percent_change":1043,"volume":1044,"transactions":9,"vwap":709},"2026-03-11",1.375,-2.74,50300,{"date":1046,"open":1047,"high":1047,"low":794,"close":782,"change":27,"percent_change":27,"volume":1048,"transactions":9,"vwap":782},"2026-03-10",1.47,45700,{"date":1050,"open":1051,"high":1052,"low":905,"close":782,"change":667,"percent_change":1053,"volume":1054,"transactions":9,"vwap":782},"2026-03-09",1.385,1.511,8.96,75100,{"date":1056,"open":794,"high":794,"low":1057,"close":631,"change":481,"percent_change":1058,"volume":1059,"transactions":9,"vwap":631},"2026-03-06",1.315,-4.96,30900,{"date":1061,"open":695,"high":695,"low":618,"close":636,"change":19,"percent_change":1062,"volume":1063,"transactions":9,"vwap":636},"2026-03-05",-2.76,17400,{"date":1065,"open":944,"high":653,"low":1066,"close":653,"change":165,"percent_change":660,"volume":1067,"transactions":9,"vwap":653},"2026-03-04",1.398,35800,{"date":1069,"open":1047,"high":685,"low":1070,"close":709,"change":523,"percent_change":1071,"volume":1072,"transactions":9,"vwap":709},"2026-03-03",1.357,-4.05,92400,{"date":1074,"open":631,"high":1075,"low":631,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-02",1.674,1.48,0.17,12.98,188200,{"date":1081,"open":746,"high":726,"low":265,"close":726,"change":188,"percent_change":759,"volume":1082,"transactions":9,"vwap":726},"2026-02-27",83500,{"date":1084,"open":628,"high":628,"low":614,"close":746,"change":481,"percent_change":1085,"volume":1086,"transactions":9,"vwap":746},"2026-02-26",-5.15,39200,{"date":1088,"open":794,"high":794,"low":1089,"close":644,"change":19,"percent_change":1090,"volume":1091,"transactions":9,"vwap":644},"2026-02-25",1.352,-2.86,34100,{"date":1093,"open":794,"high":1094,"low":1042,"close":794,"change":27,"percent_change":27,"volume":1095,"transactions":9,"vwap":794},"2026-02-24",1.423,32100,{"date":1097,"open":701,"high":1098,"low":644,"close":794,"change":777,"percent_change":1099,"volume":1100,"transactions":9,"vwap":794},"2026-02-23",1.509,-7.28,69800,{"date":1102,"open":695,"high":759,"low":1076,"close":646,"change":234,"percent_change":1103,"volume":1104,"transactions":9,"vwap":646},"2026-02-20",-1.31,35600,{"date":1106,"open":1107,"high":1107,"low":1076,"close":710,"change":481,"percent_change":1108,"volume":1109,"transactions":9,"vwap":710},"2026-02-19",1.6,-4.38,69700,{"date":1111,"open":645,"high":645,"low":696,"close":1107,"change":115,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1107},"2026-02-18",-1.84,25400,{"date":1115,"open":1116,"high":1117,"low":1107,"close":1118,"change":19,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-17",1.66,1.664,1.63,-2.4,47000,{"date":1122,"open":584,"high":1123,"low":1124,"close":1125,"change":27,"percent_change":27,"volume":1126,"transactions":9,"vwap":1125},"2026-02-13",1.76,1.64,1.67,22200,{"date":1128,"open":1129,"high":1130,"low":645,"close":1125,"change":523,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1125},"2026-02-12",1.7,1.71,-3.47,25700,{"date":1134,"open":1129,"high":1135,"low":645,"close":1136,"change":165,"percent_change":1123,"volume":1137,"transactions":9,"vwap":1136},"2026-02-11",1.74,1.73,78700,{"date":1139,"open":1136,"high":1135,"low":1140,"close":1129,"change":115,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1129},"2026-02-10",1.633,-1.73,27900,{"date":1144,"open":1135,"high":1145,"low":1146,"close":1136,"change":197,"percent_change":654,"volume":1147,"transactions":9,"vwap":1136},"2026-02-09",1.79,1.68,18100,{"date":1149,"open":1116,"high":688,"low":1116,"close":1135,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1135},"2026-02-06",0.14,8.75,77100,{"date":1154,"open":686,"high":674,"low":710,"close":1107,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1107},"2026-02-05",-0.3,-15.79,183500,{"date":1159,"open":674,"high":674,"low":686,"close":674,"change":27,"percent_change":27,"volume":1160,"transactions":9,"vwap":674},"2026-02-04",42100,{"date":1162,"open":674,"high":1163,"low":1164,"close":674,"change":242,"percent_change":1165,"volume":1166,"transactions":9,"vwap":674},"2026-02-03",1.98,1.86,0.53,65200,{"date":1168,"open":659,"high":659,"low":1164,"close":1169,"change":569,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-02",1.89,-6.44,76700,{"date":1173,"open":1174,"high":1174,"low":659,"close":659,"change":523,"percent_change":1175,"volume":1176,"transactions":9,"vwap":659},"2026-01-30",2.1,-2.88,56200,{"date":1178,"open":1179,"high":1174,"low":652,"close":1180,"change":1181,"percent_change":1182,"volume":916,"transactions":9,"vwap":1180},"2026-01-29",2.05,2.08,0.051,2.51,{"date":1184,"open":1185,"high":1174,"low":652,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-01-28",2.09,2.029,-0.031,-1.5,36700,{"date":1191,"open":1174,"high":1174,"low":1192,"close":1193,"change":197,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-01-27",2.01,2.06,-0.48,48400,{"date":1197,"open":1193,"high":1198,"low":659,"close":1198,"change":242,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-26",2.07,0.49,51100,{"date":1202,"open":660,"high":660,"low":1203,"close":1193,"change":234,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1193},"2026-01-23",2.045,-0.96,44000,{"date":1207,"open":659,"high":660,"low":652,"close":1180,"change":165,"percent_change":782,"volume":1208,"transactions":9,"vwap":1180},"2026-01-22",50800,{"date":1210,"open":665,"high":1211,"low":289,"close":1179,"change":1003,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1179},"2026-01-21",2.19,-4.65,76500,{"date":1215,"open":652,"high":1216,"low":652,"close":665,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":665},"2026-01-20",2.2,0.13,6.44,45500,{"date":1221,"open":652,"high":1193,"low":1163,"close":659,"change":115,"percent_change":1222,"volume":1223,"transactions":9,"vwap":659},"2026-01-16",-1.46,43200,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1179,"change":115,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1179},"2026-01-15",2.12,2.04,-1.44,41800,{"date":1231,"open":1174,"high":660,"low":661,"close":1180,"change":234,"percent_change":198,"volume":1232,"transactions":9,"vwap":1180},"2026-01-14",58600,{"date":1234,"open":1180,"high":665,"low":659,"close":1174,"change":188,"percent_change":436,"volume":1235,"transactions":9,"vwap":1174},"2026-01-13",24700,{"date":1237,"open":1238,"high":1238,"low":652,"close":1180,"change":1003,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1180},"2026-01-12",2.21,-4.59,94400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":481,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-09",2.25,2.3,2.14,2.18,-3.11,65400,{"date":1250,"open":1251,"high":1252,"low":1243,"close":1243,"change":523,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1243},"2026-01-08",2.28,2.31,-2.6,19600,{"date":1256,"open":1257,"high":747,"low":1258,"close":1252,"change":52,"percent_change":1123,"volume":1259,"transactions":9,"vwap":1252},"2026-01-07",2.27,2.212,44600,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1257,"change":207,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1257},"2026-01-06",2.35,2.229,-3.4,22000,{"date":1267,"open":1216,"high":1268,"low":1269,"close":1262,"change":783,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1262},"2026-01-05",2.43,2.16,7.31,92700,{"date":1273,"open":1274,"high":1211,"low":1174,"close":1211,"change":647,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1211},"2026-01-02",2.13,2.82,52600,{"date":1278,"open":665,"high":1279,"low":1179,"close":1274,"change":234,"percent_change":149,"volume":1280,"transactions":9,"vwap":1274},"2025-12-31",2.24,91800,{"date":1282,"open":1252,"high":1283,"low":665,"close":665,"change":639,"percent_change":1284,"volume":1285,"transactions":9,"vwap":665},"2025-12-30",2.36,-6.93,70800,{"date":1287,"open":1268,"high":1288,"low":1244,"close":1252,"change":755,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1252},"2025-12-29",2.484,-4.94,73800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1268,"change":675,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1268},"2025-12-26",2.37,2.53,2.33,4.29,92900,{"date":1299,"open":1244,"high":1283,"low":1300,"close":1295,"change":266,"percent_change":1301,"volume":1005,"transactions":9,"vwap":1295},"2025-12-24",2.247,3.1,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":316,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-12-23",2.44,2.26,-3.83,85300,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1262,"change":783,"percent_change":1270,"volume":1312,"transactions":9,"vwap":1262},"2025-12-22",2.23,2.47,119700,{"date":1314,"open":1180,"high":1257,"low":1179,"close":1211,"change":816,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1211},"2025-12-19",7.35,132800,{"date":1318,"open":1319,"high":1185,"low":289,"close":1227,"change":242,"percent_change":1199,"volume":1320,"transactions":9,"vwap":1227},"2025-12-18",2.055,52100,{"date":1322,"open":1193,"high":1323,"low":652,"close":289,"change":115,"percent_change":1222,"volume":1208,"transactions":9,"vwap":289},"2025-12-17",2.085,{"date":1325,"open":289,"high":1274,"low":1326,"close":1193,"change":165,"percent_change":1076,"volume":1327,"transactions":9,"vwap":1193},"2025-12-16",1.965,83900,{"date":1329,"open":660,"high":1310,"low":659,"close":289,"change":207,"percent_change":1330,"volume":1331,"transactions":9,"vwap":289},"2025-12-15",-3.79,59500,{"date":1333,"open":1243,"high":1305,"low":1323,"close":660,"change":1334,"percent_change":1335,"volume":796,"transactions":9,"vwap":660},"2025-12-12",-0.14,-6.22,{"date":1337,"open":1305,"high":1244,"low":1279,"close":1243,"change":188,"percent_change":331,"volume":1338,"transactions":9,"vwap":1243},"2025-12-11",72200,{"date":1340,"open":1216,"high":1251,"low":1211,"close":1310,"change":27,"percent_change":27,"volume":1341,"transactions":9,"vwap":1310},"2025-12-10",80600,{"date":1343,"open":1180,"high":1344,"low":1180,"close":1310,"change":105,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1310},"2025-12-09",2.29,5.19,92200,{"date":1348,"open":789,"high":1349,"low":1193,"close":1226,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1226},"2025-12-08",2.497,-0.29,-12.03,169700,{"date":1354,"open":1294,"high":1355,"low":1356,"close":1357,"change":755,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-12-05",2.576,2.32,2.41,-4.74,118200,{"date":1361,"open":1362,"high":1363,"low":1294,"close":1294,"change":19,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1294},"2025-12-04",2.57,2.603,-1.56,47800,{"date":1367,"open":1368,"high":703,"low":1369,"close":1362,"change":188,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1362},"2025-12-03",2.55,2.49,0.78,41200,{"date":1373,"open":703,"high":1374,"low":1294,"close":1368,"change":523,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1368},"2025-12-02",2.64,-2.3,29300,{"date":1378,"open":822,"high":822,"low":703,"close":703,"change":1003,"percent_change":1379,"volume":1380,"transactions":9,"vwap":703},"2025-12-01",-3.69,30100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":52,"percent_change":701,"volume":1387,"transactions":9,"vwap":1386},"2025-11-28",2.73,2.87,2.67,2.71,29600,{"date":1389,"open":1355,"high":1390,"low":1391,"close":1385,"change":675,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1385},"2025-11-26",2.75,2.573,3.89,65600,{"date":1395,"open":1294,"high":1396,"low":1397,"close":1362,"change":52,"percent_change":696,"volume":1398,"transactions":9,"vwap":1362},"2025-11-25",2.58,2.45,53600,{"date":1400,"open":1401,"high":1402,"low":1369,"close":1294,"change":639,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1294},"2025-11-24",2.65,2.698,-5.95,80300,{"date":1406,"open":1386,"high":1407,"low":1408,"close":1409,"change":165,"percent_change":204,"volume":1410,"transactions":9,"vwap":1409},"2025-11-21",2.757,2.63,2.69,49400,{"date":1412,"open":1413,"high":1414,"low":1408,"close":1415,"change":523,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-11-20",2.77,2.89,2.66,-2.21,61500,{"date":1419,"open":1420,"high":854,"low":1421,"close":1422,"change":94,"percent_change":506,"volume":1423,"transactions":9,"vwap":1422},"2025-11-19",2.91,2.655,2.72,68100,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":188,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-11-18",2.78,2.96,2.92,0.69,60500,{"date":1432,"open":1428,"high":1433,"low":1434,"close":1435,"change":234,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-11-17",3.06,2.845,2.9,-0.68,48900,{"date":1439,"open":835,"high":1440,"low":835,"close":1428,"change":667,"percent_change":1296,"volume":1441,"transactions":9,"vwap":1428},"2025-11-14",3.02,66600,{"date":1443,"open":1427,"high":1444,"low":1445,"close":835,"change":1446,"percent_change":1447,"volume":1082,"transactions":9,"vwap":835},"2025-11-13",3,2.765,-0.19,-6.35,{"date":1449,"open":1435,"high":1444,"low":530,"close":1450,"change":675,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-12",2.99,3.46,64100,{"date":1454,"open":1455,"high":1420,"low":1455,"close":1414,"change":52,"percent_change":794,"volume":1456,"transactions":9,"vwap":1414},"2025-11-11",2.85,32900,{"date":1458,"open":530,"high":1459,"low":1460,"close":1455,"change":523,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1455},"2025-11-10",2.95,2.811,-2.06,48100,{"date":1464,"open":1465,"high":1466,"low":1413,"close":1420,"change":266,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1420},"2025-11-07",2.84,2.93,2.46,48600,{"date":1470,"open":1471,"high":1472,"low":1426,"close":1465,"change":224,"percent_change":1141,"volume":1473,"transactions":9,"vwap":1465},"2025-11-06",2.853,2.901,69400,{"date":1475,"open":1450,"high":1450,"low":835,"close":1414,"change":266,"percent_change":78,"volume":1476,"transactions":9,"vwap":1414},"2025-11-05",51700,{"date":1478,"open":1427,"high":1479,"low":835,"close":1275,"change":1334,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1275},"2025-11-04",3.03,-4.73,66100,{"date":1483,"open":835,"high":1440,"low":835,"close":1427,"change":783,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1427},"2025-11-03",5.71,114500,{"date":1487,"open":530,"high":530,"low":1390,"close":835,"change":234,"percent_change":1488,"volume":1489,"transactions":9,"vwap":835},"2025-10-31",-0.71,37000,{"date":1491,"open":1275,"high":1492,"low":1493,"close":1275,"change":71,"percent_change":1494,"volume":1176,"transactions":9,"vwap":1275},"2025-10-30",2.98,2.79,1.81,{"date":1496,"open":530,"high":1414,"low":1390,"close":1413,"change":1334,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1413},"2025-10-29",-4.81,101200,{"date":1500,"open":530,"high":1501,"low":530,"close":1420,"change":188,"percent_change":1429,"volume":1502,"transactions":9,"vwap":1420},"2025-10-28",2.955,52000,{"date":1504,"open":1444,"high":1444,"low":1455,"close":1414,"change":316,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1414},"2025-10-27",-3.02,45900,{"date":1508,"open":1428,"high":1509,"low":530,"close":1492,"change":647,"percent_change":1179,"volume":1510,"transactions":9,"vwap":1492},"2025-10-24",3.05,116800,{"date":1512,"open":835,"high":854,"low":835,"close":1428,"change":675,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1428},"2025-10-23",3.55,41600,{"date":1516,"open":1384,"high":1435,"low":1517,"close":1275,"change":1003,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1275},"2025-10-22",2.758,-3.42,75000,{"date":1521,"open":1522,"high":1440,"low":1523,"close":1428,"change":207,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1428},"2025-10-21",3.01,2.886,-2.67,20800,{"date":1527,"open":1459,"high":1528,"low":1459,"close":1444,"change":711,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1444},"2025-10-20",3.07,2.74,65900,{"date":1532,"open":1533,"high":1466,"low":1533,"close":1428,"change":27,"percent_change":27,"volume":1398,"transactions":9,"vwap":1428},"2025-10-17",2.81,{"date":1535,"open":1536,"high":854,"low":1455,"close":1428,"change":188,"percent_change":1429,"volume":1537,"transactions":9,"vwap":1428},"2025-10-16",2.892,82400,{"date":1539,"open":1479,"high":1479,"low":1414,"close":1435,"change":207,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1435},"2025-10-15",-2.68,71400,{"date":1543,"open":1420,"high":1544,"low":1533,"close":1492,"change":188,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1492},"2025-10-14",2.995,0.68,86800,{"date":1548,"open":1433,"high":1549,"low":1466,"close":1427,"change":207,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1427},"2025-10-13",3.16,-2.63,54400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-10-10",3.27,3.326,2.985,3.04,-0.25,-7.6,159100,{"date":1562,"open":1563,"high":1564,"low":1549,"close":1565,"change":71,"percent_change":687,"volume":1566,"transactions":9,"vwap":1565},"2025-10-09",3.23,3.33,3.29,95200,{"date":1568,"open":1569,"high":1554,"low":1570,"close":1571,"change":188,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-08",3.25,3.141,3.24,0.62,69500,{"date":1575,"open":1479,"high":1576,"low":1479,"close":1577,"change":920,"percent_change":530,"volume":1578,"transactions":9,"vwap":1577},"2025-10-07",3.4,3.22,359100,{"date":1580,"open":1528,"high":1581,"low":1450,"close":1582,"change":1217,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-06",3.15,3.13,4.33,133300,{"date":1586,"open":1440,"high":1587,"low":1444,"close":1444,"change":234,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1444},"2025-10-03",3.09,-0.66,33100,{"date":1591,"open":1522,"high":1440,"low":1427,"close":1440,"change":165,"percent_change":173,"volume":1592,"transactions":9,"vwap":1440},"2025-10-02",36200,{"date":1594,"open":1450,"high":1595,"low":1492,"close":1450,"change":224,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1450},"2025-10-01",3.035,-1.64,29000,{"date":1599,"open":1600,"high":1301,"low":1459,"close":1557,"change":19,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1557},"2025-09-30",3.08,-1.3,60000,{"date":1604,"open":1605,"high":1606,"low":1433,"close":1600,"change":207,"percent_change":490,"volume":1607,"transactions":9,"vwap":1600},"2025-09-29",3.11,3.2,86100,{"date":1609,"open":1509,"high":1571,"low":1440,"close":1549,"change":52,"percent_change":606,"volume":1610,"transactions":9,"vwap":1549},"2025-09-26",114300,{"date":1612,"open":1563,"high":1563,"low":1557,"close":1613,"change":777,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-09-25",3.12,-3.41,103200,{"date":1617,"open":1384,"high":1618,"low":1384,"close":1563,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1563},"2025-09-24",3.3,0.33,11.38,227900,{"date":1623,"open":1435,"high":536,"low":1624,"close":1435,"change":165,"percent_change":100,"volume":1625,"transactions":9,"vwap":1435},"2025-09-23",2.824,50600,{"date":1627,"open":835,"high":1414,"low":1383,"close":1384,"change":165,"percent_change":18,"volume":1628,"transactions":9,"vwap":1384},"2025-09-22",67400,{"date":1630,"open":1533,"high":1631,"low":1383,"close":1465,"change":667,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1465},"2025-09-19",2.869,4.41,278500,{"date":1635,"open":1428,"high":1492,"low":1386,"close":1422,"change":1334,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1422},"2025-09-18",-4.9,114700,{"date":1639,"open":1428,"high":1427,"low":1533,"close":1640,"change":188,"percent_change":948,"volume":1417,"transactions":9,"vwap":1640},"2025-09-17",2.86,{"date":1642,"open":1455,"high":1643,"low":1275,"close":1465,"change":115,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1465},"2025-09-16",2.893,-1.05,45200,{"date":1647,"open":1275,"high":1472,"low":1426,"close":1384,"change":188,"percent_change":948,"volume":1648,"transactions":9,"vwap":1384},"2025-09-15",80400,{"date":1650,"open":1422,"high":1640,"low":1422,"close":1455,"change":711,"percent_change":1414,"volume":1651,"transactions":9,"vwap":1455},"2025-09-12",56800,{"date":1653,"open":822,"high":835,"low":1654,"close":1413,"change":920,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1413},"2025-09-11",2.68,3.36,63200,{"date":1658,"open":822,"high":1390,"low":1659,"close":1654,"change":481,"percent_change":1660,"volume":916,"transactions":9,"vwap":1654},"2025-09-10",2.635,-2.55,{"date":1662,"open":1422,"high":1390,"low":1415,"close":1390,"change":165,"percent_change":821,"volume":1398,"transactions":9,"vwap":1390},"2025-09-09",{"date":1664,"open":822,"high":1390,"low":1408,"close":1422,"change":266,"percent_change":1374,"volume":1665,"transactions":9,"vwap":1422},"2025-09-08",58400,{"date":1667,"open":1386,"high":1383,"low":1368,"close":1401,"change":481,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1401},"2025-09-05",-2.57,64300,{"date":1671,"open":1386,"high":1383,"low":1182,"close":1422,"change":242,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1422},"2025-09-04",0.37,134100,{"date":1675,"open":1676,"high":1465,"low":1654,"close":1386,"change":234,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1386},"2025-09-03",2.76,-0.73,67900,{"date":1680,"open":1681,"high":1465,"low":1374,"close":1383,"change":1003,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1383},"2025-09-02",2.83,-3.53,126000,{"date":1685,"open":1582,"high":1582,"low":1426,"close":1681,"change":1558,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1681},"2025-08-29",-8.12,133800,{"date":1689,"open":1522,"high":1690,"low":1444,"close":1600,"change":675,"percent_change":1655,"volume":1691,"transactions":9,"vwap":1600},"2025-08-28",3.139,81700,{"date":1693,"open":1492,"high":1528,"low":1466,"close":1492,"change":27,"percent_change":27,"volume":1694,"transactions":9,"vwap":1492},"2025-08-27",62400,{"date":1696,"open":1459,"high":1440,"low":1428,"close":1492,"change":71,"percent_change":1130,"volume":1697,"transactions":9,"vwap":1492},"2025-08-26",74100,{"date":1699,"open":374,"high":374,"low":1466,"close":1466,"change":1700,"percent_change":1701,"volume":790,"transactions":9,"vwap":1466},"2025-08-25",-0.28,-8.72,{"date":1703,"open":1528,"high":1704,"low":1528,"close":1705,"change":1077,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-22",3.355,3.21,5.59,143500,{"date":1709,"open":1301,"high":1710,"low":1444,"close":1557,"change":224,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1557},"2025-08-21",3.125,-1.62,51600,{"date":1714,"open":1384,"high":1301,"low":1384,"close":1587,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1587},"2025-08-20",0.24,8.42,137400,{"date":1719,"open":1582,"high":1581,"low":1455,"close":1455,"change":1700,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1455},"2025-08-19",-8.95,201400,{"date":1723,"open":1565,"high":1724,"low":1613,"close":1582,"change":1725,"percent_change":1085,"volume":1726,"transactions":9,"vwap":1582},"2025-08-18",3.34,-0.17,174000,{"date":1728,"open":1557,"high":1729,"low":1557,"close":1618,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1618},"2025-08-15",3.38,0.26,8.55,239800,{"date":1734,"open":1444,"high":1301,"low":1435,"close":1557,"change":266,"percent_change":1283,"volume":1735,"transactions":9,"vwap":1557},"2025-08-14",77700,{"date":1737,"open":1459,"high":1738,"low":1420,"close":536,"change":165,"percent_change":15,"volume":1739,"transactions":9,"vwap":536},"2025-08-13",3.044,77900,{"date":1741,"open":1428,"high":1427,"low":1435,"close":854,"change":197,"percent_change":1742,"volume":1743,"transactions":9,"vwap":854},"2025-08-12",-0.34,67600,{"date":1745,"open":822,"high":1433,"low":822,"close":1459,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1459},"2025-08-11",0.25,9.26,284800,{"date":1750,"open":1654,"high":1640,"low":1751,"close":822,"change":711,"percent_change":1509,"volume":1752,"transactions":9,"vwap":822},"2025-08-08",2.62,90800,{"date":1754,"open":1465,"high":1427,"low":1755,"close":1751,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1751},"2025-08-07",2.59,-0.24,-8.39,383200,{"date":1760,"open":1450,"high":1761,"low":835,"close":1640,"change":1334,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1640},"2025-08-06",3.114,-4.67,184800,{"date":1765,"open":1549,"high":1766,"low":854,"close":1444,"change":94,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1444},"2025-08-05",3.18,-6.25,138300,{"date":1770,"open":1390,"high":1606,"low":1529,"close":1606,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1606},"2025-08-04",0.45,16.36,236700,{"date":1775,"open":1776,"high":1413,"low":1776,"close":1390,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1390},"2025-08-01",2.39,0.35,14.58,320000,{"date":1781,"open":530,"high":1435,"low":789,"close":789,"change":1194,"percent_change":1782,"volume":1783,"transactions":9,"vwap":789},"2025-07-31",-16.67,474100,{"date":1785,"open":536,"high":1786,"low":1681,"close":530,"change":1003,"percent_change":1787,"volume":1788,"transactions":9,"vwap":530},"2025-07-30",2.981,-3.36,102000,{"date":1790,"open":1492,"high":1766,"low":1427,"close":1492,"change":19,"percent_change":110,"volume":973,"transactions":9,"vwap":1492},"2025-07-29",{"date":1792,"open":1444,"high":1793,"low":1435,"close":1440,"change":242,"percent_change":1619,"volume":1794,"transactions":9,"vwap":1440},"2025-07-28",3.063,107100,{"date":1796,"open":1569,"high":1618,"low":1427,"close":1522,"change":1756,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1522},"2025-07-25",-7.38,217900,{"date":1800,"open":1587,"high":1801,"low":1587,"close":1569,"change":156,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1569},"2025-07-24",3.39,5.86,215300,{"date":1805,"open":1459,"high":1806,"low":1420,"close":1528,"change":647,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1528},"2025-07-23",3.105,1.99,231900,{"date":1810,"open":1451,"high":1451,"low":1459,"close":1522,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1522},"2025-07-22",-0.51,-14.49,644000,{"date":1815,"open":1801,"high":1816,"low":1817,"close":1818,"change":1077,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-07-21",3.6,3.35,3.52,5.07,235300,{"date":1822,"open":1823,"high":1816,"low":1817,"close":1817,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1817},"2025-07-18",3.59,-0.23,-6.42,150600,{"date":1828,"open":1818,"high":1829,"low":1618,"close":1830,"change":647,"percent_change":1129,"volume":1831,"transactions":9,"vwap":1830},"2025-07-17",3.609,3.58,408400,{"date":1833,"open":1513,"high":563,"low":1834,"close":1818,"change":224,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1818},"2025-07-16",3.48,-1.4,403000,{"date":1838,"open":1513,"high":1839,"low":1840,"close":1841,"change":647,"percent_change":1130,"volume":1842,"transactions":9,"vwap":1841},"2025-07-15",3.725,3.28,3.57,398300,{"date":1844,"open":1845,"high":1846,"low":1729,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-07-14",4.02,4.045,3.51,-0.46,-11.59,735600,{"date":1852,"open":1853,"high":1854,"low":1451,"close":1855,"change":1572,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-07-11",3.5,4.17,3.97,18.51,1193700,{"date":1859,"open":1860,"high":1861,"low":1840,"close":1817,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1817},"2025-07-10",4.6,4.95,-1.33,-28.42,1427700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":523,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-07-09",4.75,4.78,4.11,4.68,-1.27,799500,{"date":1874,"open":1875,"high":176,"low":1876,"close":353,"change":772,"percent_change":1877,"volume":1878,"transactions":9,"vwap":353},"2025-07-08",4.1,4.07,18.8,2229200,{"date":1880,"open":1605,"high":1881,"low":1557,"close":1882,"change":984,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-07-07",4,3.99,28.3,1194500,{"date":1886,"open":1600,"high":1613,"low":835,"close":1605,"change":242,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1605},"2025-07-03",0.32,662100,{"date":1890,"open":1304,"high":1301,"low":747,"close":1301,"change":1545,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1301},"2025-07-02",28.1,1171500,{"date":1894,"open":1257,"high":1397,"low":1257,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-07-01",2.42,0.195,8.76,494200,{"date":1900,"open":1401,"high":822,"low":1269,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-06-30",2.225,-0.365,-14.09,955000,{"date":1906,"open":1310,"high":1907,"low":1216,"close":1755,"change":298,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1755},"2025-06-27",2.6,18.26,812600,{"date":1911,"open":665,"high":1243,"low":1245,"close":1211,"change":266,"percent_change":1618,"volume":1912,"transactions":9,"vwap":1211},"2025-06-26",294600,{"date":1914,"open":1226,"high":1344,"low":1226,"close":1226,"change":647,"percent_change":1420,"volume":1915,"transactions":9,"vwap":1226},"2025-06-25",372600,{"date":1917,"open":1163,"high":1918,"low":661,"close":1193,"change":675,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1193},"2025-06-24",2.065,5.1,191200,{"date":1922,"open":1923,"high":1227,"low":1923,"close":661,"change":667,"percent_change":1924,"volume":1925,"transactions":9,"vwap":661},"2025-06-23",1.85,6.52,199100,{"date":1927,"open":877,"high":1928,"low":1929,"close":1929,"change":1003,"percent_change":1085,"volume":1930,"transactions":9,"vwap":1929},"2025-06-20",1.97,1.84,242600,{"date":1932,"open":1179,"high":1193,"low":1933,"close":877,"change":523,"percent_change":1934,"volume":1935,"transactions":9,"vwap":877},"2025-06-18",1.892,-3,223400,{"date":1937,"open":189,"high":1243,"low":189,"close":652,"change":71,"percent_change":1938,"volume":1939,"transactions":9,"vwap":652},"2025-06-17",2.56,646100,{"date":1941,"open":1942,"high":1163,"low":672,"close":125,"change":156,"percent_change":1943,"volume":1944,"transactions":9,"vwap":125},"2025-06-16",1.82,10.17,483100,{"date":1946,"open":681,"high":1923,"low":1135,"close":688,"change":207,"percent_change":1947,"volume":1748,"transactions":9,"vwap":688},"2025-06-13",-4.32,{"date":1949,"open":1125,"high":1923,"low":696,"close":1923,"change":156,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1923},"2025-06-12",10.78,362600,{"date":1953,"open":1124,"high":1954,"low":1955,"close":1125,"change":242,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1125},"2025-06-11",1.695,1.601,0.6,83400,{"date":1959,"open":1124,"high":1146,"low":1960,"close":1116,"change":52,"percent_change":1311,"volume":1961,"transactions":9,"vwap":1116},"2025-06-10",1.595,229800,{"date":1963,"open":693,"high":1964,"low":1965,"close":645,"change":711,"percent_change":1345,"volume":1966,"transactions":9,"vwap":645},"2025-06-09",1.65,1.549,298500,{"date":1968,"open":759,"high":1964,"low":1076,"close":687,"change":52,"percent_change":1385,"volume":1969,"transactions":9,"vwap":687},"2025-06-06",374900,{"date":1971,"open":702,"high":1972,"low":709,"close":701,"change":207,"percent_change":1973,"volume":1974,"transactions":9,"vwap":701},"2025-06-05",1.61,-5.06,349200,{"date":1976,"open":584,"high":1136,"low":759,"close":696,"change":481,"percent_change":1977,"volume":1978,"transactions":9,"vwap":696},"2025-06-04",-4.24,313600,{"date":1980,"open":645,"high":1494,"low":645,"close":1964,"change":105,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1964},"2025-06-03",7.14,532300,{"date":1984,"open":618,"high":1972,"low":618,"close":687,"change":1077,"percent_change":1985,"volume":1986,"transactions":9,"vwap":687},"2025-06-02",12.41,591700,{"date":1988,"open":793,"high":794,"low":1020,"close":788,"change":115,"percent_change":1989,"volume":1990,"transactions":9,"vwap":788},"2025-05-30",-2.14,129000,{"date":1992,"open":618,"high":944,"low":631,"close":794,"change":165,"percent_change":1211,"volume":1993,"transactions":9,"vwap":794},"2025-05-29",120500,{"date":1995,"open":793,"high":629,"low":1996,"close":788,"change":197,"percent_change":1997,"volume":1998,"transactions":9,"vwap":788},"2025-05-28",1.295,-0.72,211800,{"date":2000,"open":582,"high":793,"low":582,"close":618,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":618},"2025-05-27",0.23,20,419600,{"date":2005,"open":231,"high":258,"low":259,"close":222,"change":523,"percent_change":1058,"volume":2006,"transactions":9,"vwap":222},"2025-05-23",169500,{"date":2008,"open":265,"high":745,"low":233,"close":258,"change":188,"percent_change":1146,"volume":2009,"transactions":9,"vwap":258},"2025-05-22",252100,{"date":2011,"open":630,"high":644,"low":222,"close":582,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":582},"2025-05-21",-0.18,-13.14,460300,{"date":2016,"open":794,"high":636,"low":739,"close":788,"change":197,"percent_change":1997,"volume":2017,"transactions":9,"vwap":788},"2025-05-20",208000,{"date":2019,"open":695,"high":695,"low":623,"close":618,"change":1003,"percent_change":2020,"volume":2021,"transactions":9,"vwap":618},"2025-05-19",-6.76,223500,{"date":2023,"open":591,"high":701,"low":591,"close":1076,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1076},"2025-05-16",0.27,22.31,471500,{"date":2028,"open":1047,"high":1076,"low":233,"close":258,"change":1558,"percent_change":2029,"volume":2030,"transactions":9,"vwap":258},"2025-05-15",-17.12,448300,{"date":2032,"open":1129,"high":1145,"low":636,"close":782,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":782},"2025-05-14",-0.22,-13.1,632400,{"date":2037,"open":618,"high":1146,"low":618,"close":1146,"change":1887,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1146},"2025-05-13",23.53,708300,{"date":2041,"open":628,"high":709,"low":739,"close":644,"change":816,"percent_change":2042,"volume":2043,"transactions":9,"vwap":644},"2025-05-12",12.4,406200,{"date":2045,"open":630,"high":628,"low":265,"close":258,"change":777,"percent_change":2046,"volume":2047,"transactions":9,"vwap":258},"2025-05-09",-8.33,294900,{"date":2049,"open":606,"high":644,"low":614,"close":630,"change":71,"percent_change":1029,"volume":2050,"transactions":9,"vwap":630},"2025-05-08",320100,{"date":2052,"open":249,"high":1996,"low":222,"close":905,"change":667,"percent_change":2053,"volume":2054,"transactions":9,"vwap":905},"2025-05-07",10.43,298800,{"date":2056,"open":233,"high":265,"low":232,"close":222,"change":165,"percent_change":1654,"volume":2057,"transactions":9,"vwap":222},"2025-05-06",106200,{"date":2059,"open":196,"high":222,"low":196,"close":232,"change":266,"percent_change":2060,"volume":2061,"transactions":9,"vwap":232},"2025-05-05",6.67,178000,{"date":2063,"open":206,"high":16,"low":206,"close":100,"change":188,"percent_change":877,"volume":1290,"transactions":9,"vwap":100},"2025-05-02",{"date":2065,"open":206,"high":2066,"low":196,"close":206,"change":115,"percent_change":2067,"volume":2068,"transactions":9,"vwap":206},"2025-05-01",1.055,-2.83,124700,{"date":2070,"open":187,"high":18,"low":173,"close":18,"change":165,"percent_change":1420,"volume":2071,"transactions":9,"vwap":18},"2025-04-30",191000,{"date":2073,"open":196,"high":18,"low":2074,"close":206,"change":165,"percent_change":1444,"volume":2075,"transactions":9,"vwap":206},"2025-04-29",0.97899997,135500,{"date":2077,"open":173,"high":18,"low":977,"close":173,"change":2078,"percent_change":1262,"volume":2079,"transactions":9,"vwap":173},"2025-04-28",0.023,260700,{"date":2081,"open":977,"high":196,"low":984,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-04-25",0.977,0.066,7.24,205100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1881,"volume":2093,"transactions":9,"vwap":2091},"2025-04-24",0.86000001,0.93599999,0.85000002,0.91100001,0.035,120300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2097},"2025-04-23",0.81999999,0.87599999,0.80599999,0.044,5.29,124900,{"date":2103,"open":2088,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-04-22",0.88800001,0.82099998,0.83200002,-0.041,-4.7,161600,{"date":181,"open":2111,"high":2112,"low":2096,"close":2113,"change":2114,"percent_change":660,"volume":2115,"transactions":9,"vwap":2113},0.85500002,0.89600003,0.87300003,0.018,177600]