[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APWC":3,"homepage-market-summary":26,"stock-historical-APWC":168},{"ticker":4,"date":5,"profile":6,"quote":13},"APWC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Asia Pacific Wire & Cable Corp","Nasdaq",null,"Common Stock","Asia Pacific Wire & Cable Corp Ltd is a holding company. It is principally engaged in the manufacture and distribution of enameled wire, power cable, and telecommunications products in Thailand, Singapore, Australia, the PRC, Hong Kong, and certain other markets in the Asia Pacific region. It also provides project engineering services in the supply, delivery, and installation of power cables (SDI). Some of the company's products are Bare wires, Power cables, Communication cables, Electronic wires & cables, and Enamelled wires. The company's geographical segments are North Asia, Thailand, and the rest of the World.","1,175",{"close":14,"open":15,"high":16,"low":14,"prev_close":14,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},1.32,1.34,1.36,0,3127.525323,64,1.3418,8.8,0.5,41588.803099821635,9.9,5842,{"status":27,"indices":28,"watchlist":73,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,80,87],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":15,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":178},365,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},2.34,1.27,146589,53505087.709158,-17.5,"2025-04-22",[179,180,185,194,203,211,216,222,227,232,239,245,253,258,267,276,283,292,301,309,315,321,325,332,339,345,351,358,366,373,380,385,391,397,405,413,421,428,436,444,451,456,463,469,477,485,492,498,505,515,522,526,530,535,541,544,548,552,556,560,565,569,572,578,584,588,593,598,604,610,619,626,632,640,647,650,654,658,663,667,670,673,677,682,684,688,692,694,697,701,705,709,711,714,719,722,727,731,734,737,740,743,745,748,752,756,760,763,767,771,774,778,782,786,789,793,796,800,804,808,811,813,816,818,822,826,830,834,837,840,842,845,848,851,855,859,863,865,868,871,873,877,880,884,886,889,892,896,898,900,903,905,908,910,912,915,918,921,923,925,930,933,936,938,942,946,948,951,954,957,961,963,968,971,974,978,982,986,989,992,995,999,1004,1008,1012,1015,1019,1023,1027,1032,1036,1041,1045,1049,1053,1058,1061,1063,1066,1068,1071,1074,1077,1081,1085,1089,1092,1095,1099,1102,1107,1112,1115,1119,1121,1124,1127,1130,1133,1136,1139,1141,1143,1146,1150,1153,1157,1159,1161,1164,1168,1171,1174,1176,1179,1182,1186,1189,1192,1195,1199,1202,1206,1210,1215,1218,1221,1225,1229,1234,1237,1243,1249,1253,1258,1261,1264,1269,1275,1280,1284,1290,1293,1297,1300,1304,1309,1312,1314,1317,1319,1322,1324,1327,1331,1333,1336,1339,1341,1344,1347,1350,1353,1355,1359,1363,1368,1370,1372,1374,1377,1380,1382,1385,1388,1392,1394,1396,1399,1401,1404,1407,1410,1414,1418,1421,1423,1426,1428,1430,1432,1434,1437,1440,1443,1445,1447,1449,1451,1453,1456,1458,1461,1464,1466,1470,1472,1476,1478,1481,1484,1487,1491,1493,1497,1500,1502,1504,1507,1511,1515,1520,1524,1526,1528,1530,1532,1534,1538,1542,1545,1548,1550,1552,1554,1557,1559,1562,1565,1568,1570,1573,1577,1579,1581],{"date":5,"open":15,"high":16,"low":14,"close":14,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":14,"high":14,"low":14,"close":14,"change":17,"percent_change":17,"volume":182,"transactions":183,"vwap":184},"2026-10-01",4802.2035,88,1.2963,{"date":186,"open":187,"high":188,"low":187,"close":14,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",1.31,1.348,-0.02,-1.49,1144.2035,61,1.3268,{"date":195,"open":196,"high":16,"low":197,"close":15,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",1.3314,1.33,0.01,0.75,3316.2035,124,1.3478,{"date":204,"open":205,"high":206,"low":205,"close":197,"change":108,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",1.295,1.39,-0.75,1716.2035,69,1.368,{"date":212,"open":16,"high":16,"low":197,"close":15,"change":198,"percent_change":199,"volume":213,"transactions":214,"vwap":215},"2026-09-25",2792.606378,94,1.3487,{"date":217,"open":197,"high":218,"low":197,"close":197,"change":17,"percent_change":17,"volume":219,"transactions":220,"vwap":221},"2026-09-24",1.365,1487.2035,105,1.3619,{"date":223,"open":14,"high":16,"low":14,"close":197,"change":17,"percent_change":17,"volume":224,"transactions":225,"vwap":226},"2026-09-23",2178.235972,52,1.3466,{"date":228,"open":197,"high":197,"low":187,"close":197,"change":17,"percent_change":17,"volume":229,"transactions":230,"vwap":231},"2026-09-22",1436.2035,55,1.3264,{"date":233,"open":15,"high":234,"low":235,"close":197,"change":108,"percent_change":207,"volume":236,"transactions":237,"vwap":238},"2026-09-21",1.345,1.315,6925.2035,67,1.3324,{"date":240,"open":16,"high":16,"low":241,"close":15,"change":17,"percent_change":17,"volume":242,"transactions":243,"vwap":244},"2026-09-18",1.3101,4654.2035,62,1.3451,{"date":246,"open":247,"high":248,"low":247,"close":15,"change":189,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-17",1.3201,1.42,-1.47,8481.2035,130,1.374,{"date":254,"open":206,"high":248,"low":16,"close":16,"change":17,"percent_change":17,"volume":255,"transactions":256,"vwap":257},"2026-09-16",3868.2035,74,1.3884,{"date":259,"open":14,"high":260,"low":261,"close":16,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-15",1.37,1.3001,0.05,3.82,5905,97,1.3414,{"date":268,"open":16,"high":269,"low":270,"close":187,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-14",1.4488,1.28,-0.05,-3.68,54996.260239,427,1.3359,{"date":277,"open":16,"high":16,"low":16,"close":16,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-11",-0.03,-2.16,519.2035,39,1.3767,{"date":284,"open":260,"high":285,"low":286,"close":206,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-10",1.43,1.35,0.0204,1.49,6500.2035,126,1.3829,{"date":293,"open":206,"high":294,"low":16,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-09",1.47,1.3696,-0.0304,-2.17,9351.4035,120,1.4217,{"date":302,"open":286,"high":303,"low":286,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-08",1.4,0.03,2.19,4348.2035,81,1.3855,{"date":310,"open":303,"high":303,"low":260,"close":260,"change":108,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-04",-0.72,2211.3021,71,1.3771,{"date":316,"open":317,"high":206,"low":16,"close":317,"change":17,"percent_change":17,"volume":318,"transactions":319,"vwap":320},"2026-09-03",1.38,4142.2035,80,1.3812,{"date":322,"open":206,"high":303,"low":260,"close":317,"change":17,"percent_change":17,"volume":323,"transactions":220,"vwap":324},"2026-09-02",1838.672872,1.3894,{"date":326,"open":327,"high":317,"low":286,"close":317,"change":189,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-01",1.3638,-1.43,4499.2035,77,1.3736,{"date":333,"open":334,"high":334,"low":206,"close":303,"change":108,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-31",1.41,-0.71,7142.785061,96,1.4006,{"date":340,"open":303,"high":341,"low":303,"close":334,"change":17,"percent_change":17,"volume":342,"transactions":343,"vwap":344},"2026-08-28",1.45,10231.274614,137,1.418,{"date":346,"open":334,"high":347,"low":303,"close":334,"change":17,"percent_change":17,"volume":348,"transactions":349,"vwap":350},"2026-08-27",1.5073,5466.2555,111,1.4354,{"date":352,"open":353,"high":288,"low":303,"close":334,"change":108,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-26",1.44,-0.7,8133.2035,205,1.4373,{"date":359,"open":360,"high":360,"low":303,"close":248,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-25",1.46,-0.04,-2.74,20643.2035,247,1.4126,{"date":367,"open":294,"high":368,"low":341,"close":360,"change":361,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-24",1.495668,-2.67,4325.73118,135,1.4687,{"date":374,"open":341,"high":375,"low":341,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":343,"vwap":379},"2026-08-21",1.5,0.08,5.63,7059.2035,1.4718,{"date":381,"open":248,"high":360,"low":248,"close":248,"change":271,"percent_change":382,"volume":383,"transactions":251,"vwap":384},"2026-08-20",-3.4,11654.920415,1.4311,{"date":386,"open":288,"high":288,"low":360,"close":294,"change":189,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-19",-1.34,5708.131722,145,1.4784,{"date":392,"open":206,"high":375,"low":206,"close":288,"change":189,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-18",-1.32,69743,289,1.4282,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":108,"percent_change":402,"volume":403,"transactions":183,"vwap":404},"2026-08-17",1.52,1.565,1.51,-0.66,3085.095878,1.5372,{"date":406,"open":407,"high":408,"low":409,"close":399,"change":410,"percent_change":197,"volume":411,"transactions":209,"vwap":412},"2026-08-14",1.57,1.6053,1.4706,0.02,6551.975242,1.5165,{"date":414,"open":401,"high":415,"low":294,"close":375,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-13",1.58,-0.09,-5.66,5898.893081,226,1.5007,{"date":422,"open":423,"high":423,"low":401,"close":423,"change":108,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-12",1.59,-0.62,5812.387159,89,1.5661,{"date":429,"open":399,"high":430,"low":401,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-11",1.6,-0.0299,-1.83,10578.5698,121,1.5385,{"date":437,"open":423,"high":438,"low":439,"close":438,"change":440,"percent_change":263,"volume":441,"transactions":442,"vwap":443},"2026-08-10",1.6299,1.55,0.0599,5351.10559,83,1.5696,{"date":445,"open":439,"high":446,"low":439,"close":407,"change":278,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-07",1.62,-1.88,4166.841177,92,1.5835,{"date":452,"open":453,"high":430,"low":401,"close":430,"change":108,"percent_change":424,"volume":454,"transactions":330,"vwap":455},"2026-08-06",1.5999,2244.077319,1.5578,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":410,"percent_change":460,"volume":461,"transactions":19,"vwap":462},"2026-08-05",1.54,1.61,1.26,4333.032788,1.5688,{"date":464,"open":415,"high":446,"low":399,"close":423,"change":198,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",0.63,17223.533196,150,1.5759,{"date":470,"open":471,"high":423,"low":334,"close":415,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-03",1.455,0.11,7.48,24636.420031,258,1.5358,{"date":478,"open":341,"high":479,"low":480,"close":294,"change":108,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-31",1.48,1.4118,-0.68,10712.076124,138,1.4473,{"date":486,"open":353,"high":487,"low":353,"close":479,"change":488,"percent_change":85,"volume":489,"transactions":490,"vwap":491},"2026-07-30",1.56,0.015,3828.528551,66,1.4895,{"date":493,"open":341,"high":479,"low":341,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":201,"vwap":360},"2026-07-29",1.465,-0.025,-1.68,17029.351351,{"date":499,"open":500,"high":401,"low":341,"close":288,"change":278,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",1.485,-1.97,10569.964264,149,1.4884,{"date":506,"open":507,"high":508,"low":509,"close":399,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-27",1.495,1.5277,1.4625,-0.06,-3.8,17868.852146,100,1.4972,{"date":516,"open":288,"high":423,"low":341,"close":415,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-24",0.09,6.04,33414.627085,170,1.5329,{"date":523,"open":375,"high":401,"low":285,"close":288,"change":17,"percent_change":17,"volume":524,"transactions":483,"vwap":525},"2026-07-23",24300,1.4619,{"date":527,"open":334,"high":288,"low":334,"close":288,"change":410,"percent_change":16,"volume":528,"transactions":483,"vwap":529},"2026-07-22",12729.2035,1.4413,{"date":531,"open":375,"high":401,"low":285,"close":294,"change":189,"percent_change":387,"volume":532,"transactions":533,"vwap":534},"2026-07-21",10256.2035,133,1.4756,{"date":536,"open":360,"high":401,"low":303,"close":288,"change":304,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-20",2.05,51648.2035,270,1.4579,{"date":542,"open":360,"high":360,"low":353,"close":360,"change":108,"percent_change":481,"volume":543,"transactions":9,"vwap":360},"2026-07-17",8500,{"date":545,"open":285,"high":294,"low":285,"close":294,"change":304,"percent_change":546,"volume":547,"transactions":9,"vwap":294},"2026-07-16",2.08,6400,{"date":549,"open":341,"high":360,"low":334,"close":353,"change":189,"percent_change":550,"volume":551,"transactions":9,"vwap":353},"2026-07-15",-1.37,13900,{"date":553,"open":294,"high":288,"low":248,"close":360,"change":189,"percent_change":554,"volume":555,"transactions":9,"vwap":360},"2026-07-14",-1.35,19500,{"date":557,"open":375,"high":487,"low":479,"close":479,"change":271,"percent_change":558,"volume":559,"transactions":9,"vwap":479},"2026-07-13",-3.27,44300,{"date":561,"open":439,"high":415,"low":401,"close":562,"change":278,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-07-10",1.53,-1.92,17400,{"date":566,"open":458,"high":415,"low":375,"close":487,"change":198,"percent_change":567,"volume":568,"transactions":9,"vwap":487},"2026-07-09",0.65,16800,{"date":570,"open":562,"high":430,"low":399,"close":439,"change":198,"percent_change":567,"volume":571,"transactions":9,"vwap":439},"2026-07-08",8400,{"date":573,"open":574,"high":574,"low":562,"close":458,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":458},"2026-07-07",1.64,-0.1,-6.1,33500,{"date":579,"open":439,"high":580,"low":562,"close":574,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":574},"2026-07-06",1.65,0.04,2.5,52100,{"date":585,"open":423,"high":580,"low":439,"close":430,"change":189,"percent_change":586,"volume":587,"transactions":9,"vwap":430},"2026-07-02",-1.23,37100,{"date":589,"open":446,"high":590,"low":439,"close":446,"change":189,"percent_change":591,"volume":592,"transactions":9,"vwap":446},"2026-07-01",1.66,-1.22,77600,{"date":594,"open":407,"high":595,"low":487,"close":574,"change":517,"percent_change":596,"volume":597,"transactions":9,"vwap":574},"2026-06-30",1.7,5.81,31900,{"date":599,"open":600,"high":601,"low":562,"close":439,"change":575,"percent_change":602,"volume":603,"transactions":9,"vwap":439},"2026-06-29",1.67,1.68,-6.06,32300,{"date":605,"open":600,"high":606,"low":446,"close":580,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":580},"2026-06-26",1.77,-0.14,-7.82,114800,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-25",1.92,1.97,1.74,1.79,-0.13,-6.77,81600,{"date":620,"open":621,"high":622,"low":623,"close":612,"change":278,"percent_change":624,"volume":625,"transactions":9,"vwap":612},"2026-06-24",1.87,2,1.86,-1.54,103100,{"date":627,"open":628,"high":546,"low":606,"close":629,"change":607,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-06-23",1.8,1.95,-6.7,203300,{"date":633,"open":634,"high":635,"low":601,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-22",1.93,2.27,2.09,0.1,5.03,981200,{"date":641,"open":612,"high":642,"low":601,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-18",2.28,1.99,0.6,43.17,48089900,{"date":648,"open":260,"high":479,"low":260,"close":206,"change":17,"percent_change":17,"volume":649,"transactions":9,"vwap":206},"2026-06-17",4100,{"date":651,"open":206,"high":341,"low":197,"close":206,"change":189,"percent_change":652,"volume":653,"transactions":9,"vwap":206},"2026-06-16",-1.42,5800,{"date":655,"open":260,"high":334,"low":260,"close":334,"change":581,"percent_change":656,"volume":657,"transactions":9,"vwap":334},"2026-06-15",2.92,7400,{"date":659,"open":294,"high":294,"low":260,"close":260,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":260},"2026-06-12",-0.11,-7.43,4600,{"date":664,"open":286,"high":479,"low":286,"close":479,"change":637,"percent_change":665,"volume":666,"transactions":9,"vwap":479},"2026-06-11",7.25,13200,{"date":668,"open":260,"high":303,"low":260,"close":317,"change":198,"percent_change":34,"volume":669,"transactions":9,"vwap":317},"2026-06-10",3800,{"date":671,"open":16,"high":260,"low":16,"close":260,"change":108,"percent_change":311,"volume":672,"transactions":9,"vwap":260},"2026-06-09",400,{"date":674,"open":15,"high":206,"low":197,"close":317,"change":262,"percent_change":675,"volume":676,"transactions":9,"vwap":317},"2026-06-08",3.76,1800,{"date":678,"open":286,"high":260,"low":679,"close":197,"change":361,"percent_change":680,"volume":681,"transactions":9,"vwap":197},"2026-06-05",1.3,-2.92,6800,{"date":683,"open":286,"high":303,"low":286,"close":260,"change":17,"percent_change":17,"volume":676,"transactions":9,"vwap":260},"2026-06-04",{"date":685,"open":317,"high":317,"low":15,"close":260,"change":361,"percent_change":686,"volume":687,"transactions":9,"vwap":260},"2026-06-03",-2.84,1400,{"date":689,"open":353,"high":360,"low":317,"close":334,"change":361,"percent_change":690,"volume":691,"transactions":9,"vwap":334},"2026-06-02",-2.76,4500,{"date":693,"open":285,"high":341,"low":317,"close":341,"change":410,"percent_change":303,"volume":547,"transactions":9,"vwap":341},"2026-06-01",{"date":695,"open":341,"high":360,"low":248,"close":285,"change":17,"percent_change":17,"volume":696,"transactions":9,"vwap":285},"2026-05-29",1900,{"date":698,"open":248,"high":360,"low":317,"close":285,"change":108,"percent_change":699,"volume":700,"transactions":9,"vwap":285},"2026-05-28",-0.69,15000,{"date":702,"open":353,"high":341,"low":285,"close":353,"change":581,"percent_change":703,"volume":704,"transactions":9,"vwap":353},"2026-05-27",2.86,6100,{"date":706,"open":317,"high":285,"low":260,"close":303,"change":575,"percent_change":707,"volume":708,"transactions":9,"vwap":303},"2026-05-26",-6.67,4700,{"date":710,"open":375,"high":375,"low":375,"close":375,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":375},"2026-05-22",{"date":712,"open":288,"high":375,"low":288,"close":375,"change":410,"percent_change":286,"volume":713,"transactions":9,"vwap":375},"2026-05-21",10800,{"date":715,"open":285,"high":375,"low":248,"close":479,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":479},"2026-05-20",0.15,11.28,3100,{"date":720,"open":187,"high":260,"low":187,"close":197,"change":278,"percent_change":721,"volume":687,"transactions":9,"vwap":197},"2026-05-19",-2.21,{"date":723,"open":341,"high":479,"low":197,"close":16,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":16},"2026-05-18",-0.07,-4.9,7300,{"date":728,"open":479,"high":479,"low":285,"close":285,"change":198,"percent_change":729,"volume":730,"transactions":9,"vwap":285},"2026-05-15",0.7,2000,{"date":732,"open":401,"high":401,"low":248,"close":248,"change":108,"percent_change":354,"volume":733,"transactions":9,"vwap":248},"2026-05-14",16600,{"date":735,"open":248,"high":285,"low":248,"close":285,"change":17,"percent_change":17,"volume":736,"transactions":9,"vwap":285},"2026-05-13",500,{"date":738,"open":285,"high":285,"low":285,"close":285,"change":108,"percent_change":699,"volume":739,"transactions":9,"vwap":285},"2026-05-12",200,{"date":741,"open":360,"high":430,"low":285,"close":353,"change":189,"percent_change":550,"volume":742,"transactions":9,"vwap":353},"2026-05-11",7500,{"date":744,"open":375,"high":399,"low":360,"close":360,"change":361,"percent_change":369,"volume":649,"transactions":9,"vwap":360},"2026-05-08",{"date":746,"open":401,"high":487,"low":375,"close":375,"change":510,"percent_change":747,"volume":649,"transactions":9,"vwap":375},"2026-05-07",-3.85,{"date":749,"open":562,"high":459,"low":562,"close":487,"change":304,"percent_change":750,"volume":751,"transactions":9,"vwap":487},"2026-05-06",1.96,9900,{"date":753,"open":415,"high":415,"low":562,"close":562,"change":271,"percent_change":754,"volume":755,"transactions":9,"vwap":562},"2026-05-05",-3.16,3000,{"date":757,"open":458,"high":415,"low":562,"close":415,"change":262,"percent_change":758,"volume":759,"transactions":9,"vwap":415},"2026-05-04",3.27,3600,{"date":761,"open":458,"high":430,"low":562,"close":562,"change":17,"percent_change":17,"volume":762,"transactions":9,"vwap":562},"2026-05-01",5100,{"date":764,"open":562,"high":439,"low":562,"close":562,"change":361,"percent_change":765,"volume":766,"transactions":9,"vwap":562},"2026-04-30",-2.55,9200,{"date":768,"open":439,"high":407,"low":399,"close":407,"change":108,"percent_change":769,"volume":770,"transactions":9,"vwap":407},"2026-04-29",-0.63,15400,{"date":772,"open":423,"high":574,"low":401,"close":415,"change":472,"percent_change":473,"volume":773,"transactions":9,"vwap":415},"2026-04-28",28600,{"date":775,"open":248,"high":562,"low":317,"close":294,"change":517,"percent_change":776,"volume":777,"transactions":9,"vwap":294},"2026-04-27",6.52,13600,{"date":779,"open":16,"high":248,"low":16,"close":317,"change":581,"percent_change":780,"volume":781,"transactions":9,"vwap":317},"2026-04-24",2.99,6600,{"date":783,"open":317,"high":317,"low":15,"close":15,"change":271,"percent_change":784,"volume":785,"transactions":9,"vwap":15},"2026-04-23",-3.6,6500,{"date":787,"open":197,"high":206,"low":197,"close":206,"change":304,"percent_change":788,"volume":696,"transactions":9,"vwap":206},"2026-04-22",2.21,{"date":790,"open":16,"high":16,"low":791,"close":16,"change":17,"percent_change":17,"volume":792,"transactions":9,"vwap":16},"2026-04-21",1.29,6200,{"date":794,"open":16,"high":206,"low":16,"close":16,"change":17,"percent_change":17,"volume":795,"transactions":9,"vwap":16},"2026-04-20",4900,{"date":797,"open":187,"high":206,"low":187,"close":16,"change":304,"percent_change":798,"volume":799,"transactions":9,"vwap":16},"2026-04-17",2.26,10000,{"date":801,"open":286,"high":16,"low":197,"close":197,"change":189,"percent_change":802,"volume":803,"transactions":9,"vwap":197},"2026-04-16",-1.48,2300,{"date":805,"open":303,"high":303,"low":286,"close":286,"change":361,"percent_change":806,"volume":807,"transactions":9,"vwap":286},"2026-04-15",-2.88,5300,{"date":809,"open":341,"high":360,"low":206,"close":206,"change":17,"percent_change":17,"volume":810,"transactions":9,"vwap":206},"2026-04-14",9800,{"date":812,"open":286,"high":285,"low":197,"close":206,"change":304,"percent_change":788,"volume":669,"transactions":9,"vwap":206},"2026-04-13",{"date":814,"open":248,"high":294,"low":197,"close":16,"change":410,"percent_change":288,"volume":815,"transactions":9,"vwap":16},"2026-04-10",3200,{"date":817,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":17,"volume":736,"transactions":9,"vwap":15},"2026-04-09",{"date":819,"open":260,"high":260,"low":15,"close":15,"change":278,"percent_change":820,"volume":821,"transactions":9,"vwap":15},"2026-04-08",-2.19,2200,{"date":823,"open":173,"high":294,"low":173,"close":260,"change":376,"percent_change":824,"volume":825,"transactions":9,"vwap":260},"2026-04-07",6.2,20200,{"date":827,"open":173,"high":197,"low":173,"close":791,"change":361,"percent_change":828,"volume":829,"transactions":9,"vwap":791},"2026-04-06",-3.01,17500,{"date":831,"open":16,"high":16,"low":197,"close":197,"change":271,"percent_change":832,"volume":833,"transactions":9,"vwap":197},"2026-04-02",-3.62,800,{"date":835,"open":16,"high":303,"low":16,"close":317,"change":410,"percent_change":294,"volume":836,"transactions":9,"vwap":317},"2026-04-01",1700,{"date":838,"open":15,"high":285,"low":197,"close":16,"change":198,"percent_change":155,"volume":839,"transactions":9,"vwap":16},"2026-03-31",6900,{"date":841,"open":197,"high":353,"low":187,"close":286,"change":361,"percent_change":806,"volume":807,"transactions":9,"vwap":286},"2026-03-30",{"date":843,"open":206,"high":285,"low":286,"close":206,"change":271,"percent_change":844,"volume":730,"transactions":9,"vwap":206},"2026-03-27",-3.47,{"date":846,"open":353,"high":353,"low":353,"close":353,"change":198,"percent_change":729,"volume":847,"transactions":9,"vwap":353},"2026-03-26",300,{"date":849,"open":294,"high":294,"low":285,"close":285,"change":189,"percent_change":850,"volume":836,"transactions":9,"vwap":285},"2026-03-25",-1.38,{"date":852,"open":353,"high":341,"low":285,"close":341,"change":376,"percent_change":853,"volume":854,"transactions":9,"vwap":341},"2026-03-24",5.84,700,{"date":856,"open":317,"high":317,"low":15,"close":260,"change":189,"percent_change":857,"volume":858,"transactions":9,"vwap":260},"2026-03-23",-1.44,12200,{"date":860,"open":334,"high":334,"low":317,"close":206,"change":361,"percent_change":861,"volume":862,"transactions":9,"vwap":206},"2026-03-20",-2.8,4000,{"date":864,"open":285,"high":353,"low":248,"close":285,"change":189,"percent_change":850,"volume":795,"transactions":9,"vwap":285},"2026-03-19",{"date":866,"open":341,"high":341,"low":285,"close":341,"change":189,"percent_change":867,"volume":803,"transactions":9,"vwap":341},"2026-03-18",-1.36,{"date":869,"open":288,"high":288,"low":294,"close":294,"change":189,"percent_change":387,"volume":870,"transactions":9,"vwap":294},"2026-03-17",1500,{"date":872,"open":360,"high":399,"low":285,"close":288,"change":410,"percent_change":16,"volume":803,"transactions":9,"vwap":288},"2026-03-16",{"date":874,"open":375,"high":401,"low":360,"close":294,"change":510,"percent_change":875,"volume":876,"transactions":9,"vwap":294},"2026-03-13",-3.92,2700,{"date":878,"open":580,"high":601,"low":341,"close":562,"change":278,"percent_change":563,"volume":879,"transactions":9,"vwap":562},"2026-03-12",4200,{"date":881,"open":430,"high":459,"low":487,"close":487,"change":361,"percent_change":882,"volume":883,"transactions":9,"vwap":487},"2026-03-11",-2.5,2600,{"date":885,"open":459,"high":459,"low":430,"close":430,"change":108,"percent_change":424,"volume":799,"transactions":9,"vwap":430},"2026-03-10",{"date":887,"open":888,"high":888,"low":459,"close":459,"change":271,"percent_change":828,"volume":666,"transactions":9,"vwap":459},"2026-03-09",1.63,{"date":890,"open":459,"high":590,"low":459,"close":590,"change":410,"percent_change":891,"volume":870,"transactions":9,"vwap":590},"2026-03-06",1.22,{"date":893,"open":888,"high":574,"low":888,"close":574,"change":189,"percent_change":894,"volume":895,"transactions":9,"vwap":574},"2026-03-05",-1.2,600,{"date":897,"open":600,"high":600,"low":590,"close":590,"change":17,"percent_change":17,"volume":854,"transactions":9,"vwap":590},"2026-03-04",{"date":899,"open":590,"high":590,"low":590,"close":590,"change":17,"percent_change":17,"volume":836,"transactions":9,"vwap":590},"2026-03-03",{"date":901,"open":600,"high":600,"low":590,"close":590,"change":108,"percent_change":902,"volume":833,"transactions":9,"vwap":590},"2026-03-02",-0.6,{"date":904,"open":600,"high":600,"low":600,"close":600,"change":198,"percent_change":644,"volume":895,"transactions":9,"vwap":600},"2026-02-27",{"date":906,"open":600,"high":600,"low":590,"close":590,"change":108,"percent_change":902,"volume":907,"transactions":9,"vwap":590},"2026-02-26",40700,{"date":909,"open":590,"high":600,"low":590,"close":600,"change":17,"percent_change":17,"volume":870,"transactions":9,"vwap":600},"2026-02-25",{"date":911,"open":590,"high":600,"low":590,"close":600,"change":198,"percent_change":644,"volume":170,"transactions":9,"vwap":600},"2026-02-24",{"date":913,"open":601,"high":601,"low":590,"close":590,"change":189,"percent_change":914,"volume":815,"transactions":9,"vwap":590},"2026-02-23",-1.19,{"date":916,"open":600,"high":601,"low":600,"close":601,"change":410,"percent_change":917,"volume":883,"transactions":9,"vwap":601},"2026-02-20",1.2,{"date":919,"open":590,"high":600,"low":590,"close":590,"change":189,"percent_change":914,"volume":920,"transactions":9,"vwap":590},"2026-02-19",18500,{"date":922,"open":601,"high":601,"low":601,"close":601,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":601},"2026-02-18",{"date":924,"open":601,"high":601,"low":601,"close":601,"change":410,"percent_change":917,"volume":879,"transactions":9,"vwap":601},"2026-02-17",{"date":926,"open":601,"high":927,"low":590,"close":590,"change":361,"percent_change":928,"volume":929,"transactions":9,"vwap":590},"2026-02-13",1.71,-2.35,1600,{"date":931,"open":590,"high":927,"low":590,"close":595,"change":410,"percent_change":56,"volume":932,"transactions":9,"vwap":595},"2026-02-12",2900,{"date":934,"open":600,"high":601,"low":600,"close":601,"change":17,"percent_change":17,"volume":935,"transactions":9,"vwap":601},"2026-02-11",13700,{"date":937,"open":600,"high":601,"low":590,"close":601,"change":198,"percent_change":644,"volume":785,"transactions":9,"vwap":601},"2026-02-10",{"date":939,"open":601,"high":595,"low":590,"close":600,"change":189,"percent_change":940,"volume":941,"transactions":9,"vwap":600},"2026-02-09",-1.18,10700,{"date":943,"open":944,"high":927,"low":590,"close":944,"change":17,"percent_change":17,"volume":945,"transactions":9,"vwap":944},"2026-02-06",1.69,5200,{"date":947,"open":601,"high":927,"low":600,"close":944,"change":198,"percent_change":644,"volume":862,"transactions":9,"vwap":944},"2026-02-05",{"date":949,"open":580,"high":944,"low":580,"close":601,"change":410,"percent_change":917,"volume":950,"transactions":9,"vwap":601},"2026-02-04",28300,{"date":952,"open":590,"high":601,"low":580,"close":590,"change":198,"percent_change":953,"volume":755,"transactions":9,"vwap":590},"2026-02-03",0.61,{"date":955,"open":944,"high":944,"low":574,"close":580,"change":271,"percent_change":956,"volume":733,"transactions":9,"vwap":580},"2026-02-02",-2.94,{"date":958,"open":959,"high":959,"low":944,"close":595,"change":108,"percent_change":960,"volume":803,"transactions":9,"vwap":595},"2026-01-30",1.72,-0.58,{"date":962,"open":927,"high":927,"low":927,"close":927,"change":17,"percent_change":17,"volume":672,"transactions":9,"vwap":927},"2026-01-29",{"date":964,"open":600,"high":965,"low":600,"close":927,"change":198,"percent_change":966,"volume":967,"transactions":9,"vwap":927},"2026-01-28",1.73,0.59,5900,{"date":969,"open":600,"high":595,"low":590,"close":595,"change":410,"percent_change":56,"volume":970,"transactions":9,"vwap":595},"2026-01-27",21600,{"date":972,"open":944,"high":614,"low":574,"close":601,"change":189,"percent_change":940,"volume":973,"transactions":9,"vwap":601},"2026-01-26",24100,{"date":975,"open":580,"high":606,"low":580,"close":595,"change":581,"percent_change":976,"volume":977,"transactions":9,"vwap":595},"2026-01-23",2.41,38900,{"date":979,"open":600,"high":595,"low":580,"close":590,"change":278,"percent_change":980,"volume":981,"transactions":9,"vwap":590},"2026-01-22",-1.78,36100,{"date":983,"open":600,"high":595,"low":590,"close":944,"change":108,"percent_change":984,"volume":985,"transactions":9,"vwap":944},"2026-01-21",-0.59,19600,{"date":987,"open":574,"high":927,"low":574,"close":595,"change":304,"percent_change":628,"volume":988,"transactions":9,"vwap":595},"2026-01-20",24200,{"date":990,"open":601,"high":601,"low":888,"close":600,"change":108,"percent_change":902,"volume":991,"transactions":9,"vwap":600},"2026-01-16",6300,{"date":993,"open":944,"high":965,"low":600,"close":601,"change":108,"percent_change":984,"volume":994,"transactions":9,"vwap":601},"2026-01-15",7100,{"date":996,"open":965,"high":965,"low":600,"close":944,"change":416,"percent_change":997,"volume":998,"transactions":9,"vwap":944},"2026-01-14",-5.06,4300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":17,"percent_change":17,"volume":870,"transactions":9,"vwap":1003},"2026-01-13",1.82,1.83,1.78,{"date":1005,"open":595,"high":1003,"low":944,"close":1003,"change":376,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-01-12",4.71,10400,{"date":1009,"open":595,"high":1010,"low":595,"close":595,"change":198,"percent_change":966,"volume":1011,"transactions":9,"vwap":595},"2026-01-09",1.76,3500,{"date":1013,"open":944,"high":944,"low":944,"close":944,"change":271,"percent_change":1014,"volume":847,"transactions":9,"vwap":944},"2026-01-08",-2.87,{"date":1016,"open":614,"high":606,"low":965,"close":614,"change":198,"percent_change":1017,"volume":1018,"transactions":9,"vwap":614},"2026-01-07",0.58,5600,{"date":1020,"open":927,"high":1021,"low":590,"close":965,"change":304,"percent_change":1010,"volume":1022,"transactions":9,"vwap":965},"2026-01-06",1.75,17300,{"date":1024,"open":623,"high":623,"low":600,"close":595,"change":607,"percent_change":1025,"volume":1026,"transactions":9,"vwap":595},"2026-01-05",-7.61,20100,{"date":1028,"open":623,"high":1029,"low":1002,"close":1030,"change":189,"percent_change":69,"volume":1031,"transactions":9,"vwap":1030},"2026-01-02",1.88,1.84,9300,{"date":1033,"open":1034,"high":623,"low":1002,"close":623,"change":581,"percent_change":1035,"volume":870,"transactions":9,"vwap":623},"2025-12-31",1.85,2.2,{"date":1037,"open":1001,"high":1001,"low":1038,"close":1001,"change":198,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1001},"2025-12-30",1.81,0.55,3400,{"date":1042,"open":623,"high":612,"low":1038,"close":1038,"change":1043,"percent_change":1044,"volume":649,"transactions":9,"vwap":1038},"2025-12-29",-0.08,-4.23,{"date":1046,"open":629,"high":629,"low":1047,"close":1047,"change":1043,"percent_change":1048,"volume":870,"transactions":9,"vwap":1047},"2025-12-26",1.89,-4.06,{"date":1050,"open":750,"high":613,"low":1047,"close":613,"change":262,"percent_change":1051,"volume":1052,"transactions":9,"vwap":613},"2025-12-24",2.6,6000,{"date":1054,"open":1034,"high":1055,"low":1001,"close":612,"change":376,"percent_change":1056,"volume":1057,"transactions":9,"vwap":612},"2025-12-23",2.12,4.35,87400,{"date":1059,"open":1002,"high":305,"low":615,"close":1030,"change":198,"percent_change":1039,"volume":1060,"transactions":9,"vwap":1030},"2025-12-22",57900,{"date":1062,"open":1030,"high":1047,"low":1001,"close":1002,"change":198,"percent_change":1039,"volume":876,"transactions":9,"vwap":1002},"2025-12-19",{"date":1064,"open":1034,"high":1034,"low":1010,"close":1001,"change":108,"percent_change":1065,"volume":704,"transactions":9,"vwap":1001},"2025-12-18",-0.55,{"date":1067,"open":612,"high":612,"low":606,"close":1002,"change":304,"percent_change":600,"volume":571,"transactions":9,"vwap":1002},"2025-12-17",{"date":1069,"open":628,"high":623,"low":965,"close":628,"change":510,"percent_change":1070,"volume":785,"transactions":9,"vwap":628},"2025-12-16",-3.23,{"date":1072,"open":1010,"high":623,"low":959,"close":623,"change":517,"percent_change":1073,"volume":795,"transactions":9,"vwap":623},"2025-12-15",5.08,{"date":1075,"open":1002,"high":623,"low":606,"close":606,"change":17,"percent_change":17,"volume":1076,"transactions":9,"vwap":606},"2025-12-12",9600,{"date":1078,"open":614,"high":1047,"low":614,"close":606,"change":410,"percent_change":1079,"volume":1080,"transactions":9,"vwap":606},"2025-12-11",1.14,4800,{"date":1082,"open":1038,"high":1038,"low":614,"close":1021,"change":660,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1021},"2025-12-10",-5.91,10300,{"date":1086,"open":1087,"high":634,"low":1038,"close":623,"change":17,"percent_change":17,"volume":1088,"transactions":9,"vwap":623},"2025-12-09",1.9,214100,{"date":1090,"open":1029,"high":634,"low":623,"close":623,"change":189,"percent_change":1091,"volume":742,"transactions":9,"vwap":623},"2025-12-08",-1.06,{"date":1093,"open":1047,"high":1047,"low":1029,"close":1029,"change":198,"percent_change":1094,"volume":718,"transactions":9,"vwap":1029},"2025-12-05",0.53,{"date":1096,"open":1038,"high":612,"low":1038,"close":621,"change":361,"percent_change":1097,"volume":1098,"transactions":9,"vwap":621},"2025-12-04",-2.09,9000,{"date":1100,"open":1087,"high":1101,"low":1087,"close":1101,"change":304,"percent_change":430,"volume":945,"transactions":9,"vwap":1101},"2025-12-03",1.91,{"date":1103,"open":1038,"high":1029,"low":628,"close":1029,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1029},"2025-12-02",0.12,6.82,10500,{"date":1108,"open":606,"high":1038,"low":965,"close":1010,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1010},"2025-12-01",0.07,4.14,7800,{"date":1113,"open":1021,"high":1021,"low":600,"close":944,"change":271,"percent_change":1014,"volume":1114,"transactions":9,"vwap":944},"2025-11-28",14000,{"date":1116,"open":590,"high":614,"low":590,"close":614,"change":517,"percent_change":1117,"volume":1118,"transactions":9,"vwap":614},"2025-11-26",5.45,2500,{"date":1120,"open":580,"high":580,"low":580,"close":580,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":580},"2025-11-25",{"date":1122,"open":944,"high":959,"low":580,"close":580,"change":361,"percent_change":1123,"volume":998,"transactions":9,"vwap":580},"2025-11-24",-2.37,{"date":1125,"open":600,"high":944,"low":590,"close":944,"change":410,"percent_change":917,"volume":1126,"transactions":9,"vwap":944},"2025-11-21",2800,{"date":1128,"open":944,"high":1001,"low":600,"close":600,"change":278,"percent_change":1129,"volume":676,"transactions":9,"vwap":600},"2025-11-20",-1.76,{"date":1131,"open":927,"high":927,"low":595,"close":595,"change":510,"percent_change":1132,"volume":730,"transactions":9,"vwap":595},"2025-11-19",-3.41,{"date":1134,"open":965,"high":606,"low":574,"close":1010,"change":278,"percent_change":496,"volume":1135,"transactions":9,"vwap":1010},"2025-11-18",19900,{"date":1137,"open":1010,"high":628,"low":614,"close":615,"change":108,"percent_change":1138,"volume":759,"transactions":9,"vwap":615},"2025-11-17",-0.56,{"date":1140,"open":1001,"high":1001,"low":615,"close":628,"change":361,"percent_change":297,"volume":696,"transactions":9,"vwap":628},"2025-11-14",{"date":1142,"open":1029,"high":1029,"low":1038,"close":1030,"change":189,"percent_change":69,"volume":1007,"transactions":9,"vwap":1030},"2025-11-13",{"date":1144,"open":628,"high":621,"low":628,"close":623,"change":262,"percent_change":1145,"volume":785,"transactions":9,"vwap":623},"2025-11-12",2.76,{"date":1147,"open":623,"high":621,"low":1010,"close":1038,"change":278,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1038},"2025-11-11",-1.63,12100,{"date":1151,"open":1010,"high":1030,"low":1010,"close":1030,"change":517,"percent_change":1152,"volume":1031,"transactions":9,"vwap":1030},"2025-11-10",5.14,{"date":1154,"open":1010,"high":623,"low":1021,"close":1021,"change":271,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1021},"2025-11-07",-2.78,8000,{"date":1158,"open":1034,"high":1034,"low":628,"close":628,"change":361,"percent_change":297,"volume":718,"transactions":9,"vwap":628},"2025-11-06",{"date":1160,"open":1034,"high":1034,"low":628,"close":1030,"change":189,"percent_change":69,"volume":669,"transactions":9,"vwap":1030},"2025-11-05",{"date":1162,"open":615,"high":621,"low":615,"close":623,"change":278,"percent_change":1163,"volume":681,"transactions":9,"vwap":623},"2025-11-04",-1.59,{"date":1165,"open":615,"high":1047,"low":615,"close":1047,"change":1109,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1047},"2025-11-03",3.85,4400,{"date":1169,"open":628,"high":623,"low":628,"close":1001,"change":410,"percent_change":1170,"volume":669,"transactions":9,"vwap":1001},"2025-10-31",1.11,{"date":1172,"open":1047,"high":1047,"low":628,"close":628,"change":361,"percent_change":297,"volume":1173,"transactions":9,"vwap":628},"2025-10-30",7600,{"date":1175,"open":623,"high":621,"low":615,"close":1030,"change":17,"percent_change":17,"volume":726,"transactions":9,"vwap":1030},"2025-10-29",{"date":1177,"open":1030,"high":1034,"low":1030,"close":1030,"change":108,"percent_change":1178,"volume":836,"transactions":9,"vwap":1030},"2025-10-28",-0.54,{"date":1180,"open":1034,"high":634,"low":1034,"close":1034,"change":361,"percent_change":1181,"volume":653,"transactions":9,"vwap":1034},"2025-10-27",-2.12,{"date":1183,"open":623,"high":612,"low":1002,"close":1047,"change":581,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1047},"2025-10-24",2.16,3900,{"date":1187,"open":1002,"high":1029,"low":1002,"close":1034,"change":198,"percent_change":1188,"volume":730,"transactions":9,"vwap":1034},"2025-10-23",0.54,{"date":1190,"open":623,"high":623,"low":1001,"close":1030,"change":278,"percent_change":1191,"volume":691,"transactions":9,"vwap":1030},"2025-10-22",-1.6,{"date":1193,"open":634,"high":634,"low":623,"close":621,"change":17,"percent_change":17,"volume":1194,"transactions":9,"vwap":621},"2025-10-21",26500,{"date":1196,"open":613,"high":613,"low":621,"close":621,"change":1043,"percent_change":1197,"volume":1198,"transactions":9,"vwap":621},"2025-10-20",-4.1,8600,{"date":1200,"open":613,"high":1201,"low":1101,"close":629,"change":581,"percent_change":636,"volume":998,"transactions":9,"vwap":629},"2025-10-17",2.02,{"date":1203,"open":1087,"high":1204,"low":1087,"close":1101,"change":189,"percent_change":1205,"volume":883,"transactions":9,"vwap":1101},"2025-10-16",1.94,-1.04,{"date":1207,"open":1087,"high":643,"low":1087,"close":634,"change":410,"percent_change":1208,"volume":1209,"transactions":9,"vwap":634},"2025-10-15",1.05,12300,{"date":1211,"open":613,"high":1212,"low":1047,"close":1101,"change":510,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1101},"2025-10-14",2.03,-3.05,8100,{"date":1216,"open":629,"high":1212,"low":629,"close":613,"change":198,"percent_change":1217,"volume":662,"transactions":9,"vwap":613},"2025-10-13",0.51,{"date":1219,"open":622,"high":1201,"low":629,"close":750,"change":198,"percent_change":1217,"volume":1220,"transactions":9,"vwap":750},"2025-10-10",5400,{"date":1222,"open":750,"high":1223,"low":629,"close":629,"change":108,"percent_change":1224,"volume":755,"transactions":9,"vwap":629},"2025-10-09",2.01,-0.51,{"date":1226,"open":1227,"high":1227,"low":1101,"close":750,"change":304,"percent_change":439,"volume":1228,"transactions":9,"vwap":750},"2025-10-08",1.98,13000,{"date":1230,"open":613,"high":643,"low":1101,"close":634,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":634},"2025-10-07",-0.12,-5.85,30800,{"date":1235,"open":1055,"high":1236,"low":537,"close":537,"change":278,"percent_change":857,"volume":799,"transactions":9,"vwap":537},"2025-10-06",2.14,{"date":1238,"open":1239,"high":1240,"low":1239,"close":546,"change":410,"percent_change":1241,"volume":1242,"transactions":9,"vwap":546},"2025-10-03",2.04,2.1,0.97,5700,{"date":1244,"open":546,"high":1245,"low":1246,"close":1246,"change":510,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2025-10-02",2.11,2.06,-2.83,14100,{"date":1250,"open":1240,"high":1184,"low":636,"close":1055,"change":103,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1055},"2025-10-01",2.91,11000,{"date":1254,"open":1240,"high":1255,"low":1201,"close":1246,"change":262,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1246},"2025-09-30",2.15,2.49,17200,{"date":1259,"open":1246,"high":636,"low":1223,"close":1223,"change":278,"percent_change":249,"volume":1260,"transactions":9,"vwap":1223},"2025-09-29",22700,{"date":1262,"open":1240,"high":1240,"low":1201,"close":1239,"change":416,"percent_change":1044,"volume":1263,"transactions":9,"vwap":1239},"2025-09-26",26300,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":416,"percent_change":1268,"volume":1248,"transactions":9,"vwap":1267},"2025-09-25",2.22,2.13,-4.05,{"date":1270,"open":1271,"high":1272,"low":1184,"close":1266,"change":262,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1266},"2025-09-24",2.18,2.25,2.3,7000,{"date":1276,"open":642,"high":172,"low":1255,"close":1277,"change":724,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-09-23",2.17,-3.12,36400,{"date":1281,"open":172,"high":172,"low":1035,"close":1282,"change":304,"percent_change":16,"volume":1283,"transactions":9,"vwap":1282},"2025-09-22",2.24,52300,{"date":1285,"open":1255,"high":1286,"low":537,"close":788,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":788},"2025-09-19",2.23,0.17,8.33,102700,{"date":1291,"open":1240,"high":1240,"low":1227,"close":1239,"change":361,"percent_change":563,"volume":1292,"transactions":9,"vwap":1239},"2025-09-18",7900,{"date":1294,"open":1184,"high":1184,"low":1295,"close":546,"change":361,"percent_change":1296,"volume":1084,"transactions":9,"vwap":546},"2025-09-17",2.07,-1.89,{"date":1298,"open":1267,"high":1236,"low":1240,"close":1055,"change":1104,"percent_change":1299,"volume":770,"transactions":9,"vwap":1055},"2025-09-16",6,{"date":1301,"open":546,"high":1271,"low":622,"close":622,"change":724,"percent_change":1302,"volume":1303,"transactions":9,"vwap":622},"2025-09-15",-3.38,68500,{"date":1305,"open":1087,"high":1055,"low":1087,"close":1295,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1295},"2025-09-12",0.21,11.29,83700,{"date":1310,"open":927,"high":1029,"low":927,"close":623,"change":581,"percent_change":1035,"volume":1311,"transactions":9,"vwap":623},"2025-09-11",21700,{"date":1313,"open":1038,"high":1002,"low":1038,"close":1001,"change":198,"percent_change":1039,"volume":657,"transactions":9,"vwap":1001},"2025-09-10",{"date":1315,"open":1038,"high":1038,"low":1038,"close":1038,"change":198,"percent_change":1316,"volume":736,"transactions":9,"vwap":1038},"2025-09-09",0.56,{"date":1318,"open":628,"high":628,"low":628,"close":628,"change":17,"percent_change":17,"volume":929,"transactions":9,"vwap":628},"2025-09-08",{"date":1320,"open":628,"high":628,"low":628,"close":628,"change":278,"percent_change":1321,"volume":687,"transactions":9,"vwap":628},"2025-09-05",-1.64,{"date":1323,"open":1038,"high":623,"low":1038,"close":1002,"change":304,"percent_change":600,"volume":883,"transactions":9,"vwap":1002},"2025-09-04",{"date":1325,"open":1010,"high":1030,"low":1010,"close":628,"change":262,"percent_change":703,"volume":1326,"transactions":9,"vwap":628},"2025-09-03",24400,{"date":1328,"open":1001,"high":1002,"low":1021,"close":1021,"change":1043,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1021},"2025-09-02",-4.37,19800,{"date":1332,"open":1001,"high":1002,"low":615,"close":1002,"change":581,"percent_change":1286,"volume":730,"transactions":9,"vwap":1002},"2025-08-29",{"date":1334,"open":1038,"high":1038,"low":1021,"close":615,"change":189,"percent_change":1335,"volume":662,"transactions":9,"vwap":615},"2025-08-28",-1.1,{"date":1337,"open":606,"high":1038,"low":1010,"close":1038,"change":472,"percent_change":1338,"volume":998,"transactions":9,"vwap":1038},"2025-08-27",6.47,{"date":1340,"open":595,"high":595,"low":595,"close":595,"change":510,"percent_change":1132,"volume":718,"transactions":9,"vwap":595},"2025-08-26",{"date":1342,"open":615,"high":615,"low":1021,"close":1010,"change":278,"percent_change":496,"volume":1343,"transactions":9,"vwap":1010},"2025-08-25",2100,{"date":1345,"open":628,"high":1038,"low":614,"close":615,"change":581,"percent_change":1346,"volume":792,"transactions":9,"vwap":615},"2025-08-22",2.29,{"date":1348,"open":959,"high":1001,"low":600,"close":1021,"change":304,"percent_change":614,"volume":1349,"transactions":9,"vwap":1021},"2025-08-21",2400,{"date":1351,"open":606,"high":615,"low":595,"close":959,"change":1043,"percent_change":1352,"volume":653,"transactions":9,"vwap":959},"2025-08-20",-4.44,{"date":1354,"open":1010,"high":1002,"low":1010,"close":628,"change":304,"percent_change":944,"volume":669,"transactions":9,"vwap":628},"2025-08-19",{"date":1356,"open":1034,"high":1034,"low":574,"close":606,"change":278,"percent_change":1357,"volume":1358,"transactions":9,"vwap":606},"2025-08-18",-1.67,38300,{"date":1360,"open":1204,"high":613,"low":615,"close":628,"change":607,"percent_change":1361,"volume":1362,"transactions":9,"vwap":628},"2025-08-15",-7.22,22800,{"date":1364,"open":1021,"high":622,"low":1021,"close":1204,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1204},"2025-08-14",0.23,13.45,88600,{"date":1369,"open":927,"high":927,"low":927,"close":927,"change":198,"percent_change":966,"volume":847,"transactions":9,"vwap":927},"2025-08-13",{"date":1371,"open":614,"high":1021,"low":595,"close":595,"change":108,"percent_change":960,"volume":1349,"transactions":9,"vwap":595},"2025-08-12",{"date":1373,"open":1010,"high":1010,"low":944,"close":927,"change":108,"percent_change":960,"volume":1209,"transactions":9,"vwap":927},"2025-08-11",{"date":1375,"open":959,"high":959,"low":959,"close":959,"change":189,"percent_change":1376,"volume":696,"transactions":9,"vwap":959},"2025-08-08",-1.15,{"date":1378,"open":614,"high":614,"low":614,"close":614,"change":278,"percent_change":1379,"volume":736,"transactions":9,"vwap":614},"2025-08-07",-1.69,{"date":1381,"open":606,"high":606,"low":606,"close":606,"change":17,"percent_change":17,"volume":895,"transactions":9,"vwap":606},"2025-08-06",{"date":1383,"open":927,"high":606,"low":927,"close":606,"change":103,"percent_change":1384,"volume":676,"transactions":9,"vwap":606},"2025-08-05",3.51,{"date":1386,"open":959,"high":959,"low":927,"close":927,"change":189,"percent_change":1387,"volume":1118,"transactions":9,"vwap":927},"2025-08-04",-1.16,{"date":1389,"open":1047,"high":1047,"low":965,"close":965,"change":660,"percent_change":1390,"volume":1391,"transactions":9,"vwap":965},"2025-08-01",-5.98,10100,{"date":1393,"open":623,"high":623,"low":1030,"close":1030,"change":198,"percent_change":1039,"volume":876,"transactions":9,"vwap":1030},"2025-07-31",{"date":1395,"open":1034,"high":1034,"low":628,"close":1002,"change":189,"percent_change":69,"volume":704,"transactions":9,"vwap":1002},"2025-07-30",{"date":1397,"open":1034,"high":1034,"low":1034,"close":1034,"change":17,"percent_change":17,"volume":1398,"transactions":9,"vwap":1034},"2025-07-29",900,{"date":1400,"open":1034,"high":623,"low":1034,"close":1034,"change":17,"percent_change":17,"volume":704,"transactions":9,"vwap":1034},"2025-07-28",{"date":1402,"open":621,"high":621,"low":1030,"close":1034,"change":410,"percent_change":1403,"volume":676,"transactions":9,"vwap":1034},"2025-07-25",1.09,{"date":1405,"open":1047,"high":1047,"low":1002,"close":1002,"change":108,"percent_change":1178,"volume":1406,"transactions":9,"vwap":1002},"2025-07-24",11200,{"date":1408,"open":1047,"high":634,"low":1010,"close":1030,"change":17,"percent_change":17,"volume":1409,"transactions":9,"vwap":1030},"2025-07-23",18300,{"date":1411,"open":1034,"high":1029,"low":615,"close":1030,"change":262,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1030},"2025-07-22",2.79,22400,{"date":1415,"open":1021,"high":615,"low":1021,"close":615,"change":376,"percent_change":1416,"volume":1417,"transactions":9,"vwap":615},"2025-07-21",4.68,11800,{"date":1419,"open":944,"high":927,"low":944,"close":927,"change":304,"percent_change":615,"volume":1420,"transactions":9,"vwap":927},"2025-07-18",3300,{"date":1422,"open":944,"high":595,"low":601,"close":601,"change":198,"percent_change":644,"volume":821,"transactions":9,"vwap":601},"2025-07-17",{"date":1424,"open":600,"high":600,"low":600,"close":600,"change":189,"percent_change":940,"volume":1425,"transactions":9,"vwap":600},"2025-07-16",1200,{"date":1427,"open":595,"high":595,"low":600,"close":944,"change":198,"percent_change":644,"volume":815,"transactions":9,"vwap":944},"2025-07-15",{"date":1429,"open":580,"high":601,"low":580,"close":601,"change":304,"percent_change":1001,"volume":718,"transactions":9,"vwap":601},"2025-07-14",{"date":1431,"open":580,"high":595,"low":580,"close":580,"change":17,"percent_change":17,"volume":649,"transactions":9,"vwap":580},"2025-07-11",{"date":1433,"open":888,"high":590,"low":888,"close":580,"change":304,"percent_change":1034,"volume":742,"transactions":9,"vwap":580},"2025-07-10",{"date":1435,"open":423,"high":446,"low":423,"close":446,"change":361,"percent_change":1436,"volume":1343,"transactions":9,"vwap":446},"2025-07-09",-2.41,{"date":1438,"open":888,"high":590,"low":487,"close":590,"change":304,"percent_change":1030,"volume":1439,"transactions":9,"vwap":590},"2025-07-08",13300,{"date":1441,"open":601,"high":601,"low":888,"close":888,"change":271,"percent_change":1442,"volume":755,"transactions":9,"vwap":888},"2025-07-07",-2.98,{"date":1444,"open":944,"high":944,"low":601,"close":601,"change":108,"percent_change":984,"volume":736,"transactions":9,"vwap":601},"2025-07-03",{"date":1446,"open":944,"high":944,"low":944,"close":944,"change":17,"percent_change":17,"volume":170,"transactions":9,"vwap":944},"2025-07-02",{"date":1448,"open":580,"high":595,"low":580,"close":944,"change":108,"percent_change":984,"volume":1274,"transactions":9,"vwap":944},"2025-07-01",{"date":1450,"open":944,"high":595,"low":944,"close":595,"change":198,"percent_change":966,"volume":1343,"transactions":9,"vwap":595},"2025-06-30",{"date":1452,"open":574,"high":944,"low":574,"close":944,"change":304,"percent_change":1038,"volume":1040,"transactions":9,"vwap":944},"2025-06-27",{"date":1454,"open":590,"high":600,"low":580,"close":590,"change":189,"percent_change":914,"volume":1455,"transactions":9,"vwap":590},"2025-06-26",24900,{"date":1457,"open":601,"high":601,"low":574,"close":601,"change":17,"percent_change":17,"volume":1111,"transactions":9,"vwap":601},"2025-06-25",{"date":1459,"open":590,"high":965,"low":574,"close":601,"change":1109,"percent_change":1056,"volume":1460,"transactions":9,"vwap":601},"2025-06-24",16400,{"date":1462,"open":574,"high":574,"low":459,"close":459,"change":510,"percent_change":1463,"volume":876,"transactions":9,"vwap":459},"2025-06-23",-3.59,{"date":1465,"open":965,"high":614,"low":590,"close":600,"change":510,"percent_change":844,"volume":1084,"transactions":9,"vwap":600},"2025-06-20",{"date":1467,"open":927,"high":1021,"low":601,"close":965,"change":262,"percent_change":1468,"volume":1469,"transactions":9,"vwap":965},"2025-06-18",2.98,15500,{"date":1471,"open":1021,"high":1021,"low":601,"close":601,"change":17,"percent_change":17,"volume":730,"transactions":9,"vwap":601},"2025-06-17",{"date":1473,"open":944,"high":944,"low":459,"close":601,"change":361,"percent_change":1474,"volume":1475,"transactions":9,"vwap":601},"2025-06-16",-2.33,9500,{"date":1477,"open":459,"high":965,"low":459,"close":959,"change":262,"percent_change":780,"volume":941,"transactions":9,"vwap":959},"2025-06-13",{"date":1479,"open":446,"high":927,"low":459,"close":600,"change":581,"percent_change":1480,"volume":777,"transactions":9,"vwap":600},"2025-06-12",2.45,{"date":1482,"open":446,"high":888,"low":446,"close":888,"change":189,"percent_change":1483,"volume":676,"transactions":9,"vwap":888},"2025-06-11",-1.21,{"date":1485,"open":601,"high":959,"low":580,"close":580,"change":724,"percent_change":1486,"volume":1343,"transactions":9,"vwap":580},"2025-06-10",-4.07,{"date":1488,"open":574,"high":614,"low":574,"close":959,"change":1109,"percent_change":1489,"volume":1490,"transactions":9,"vwap":959},"2025-06-09",4.24,13400,{"date":1492,"open":446,"high":580,"low":446,"close":580,"change":304,"percent_change":1034,"volume":1263,"transactions":9,"vwap":580},"2025-06-06",{"date":1494,"open":459,"high":600,"low":430,"close":446,"change":410,"percent_change":1495,"volume":1496,"transactions":9,"vwap":446},"2025-06-05",1.25,16100,{"date":1498,"open":600,"high":600,"low":430,"close":430,"change":724,"percent_change":1499,"volume":1080,"transactions":9,"vwap":430},"2025-06-04",-4.19,{"date":1501,"open":601,"high":601,"low":600,"close":600,"change":108,"percent_change":902,"volume":929,"transactions":9,"vwap":600},"2025-06-03",{"date":1503,"open":595,"high":595,"low":459,"close":601,"change":1109,"percent_change":1056,"volume":1391,"transactions":9,"vwap":601},"2025-06-02",{"date":1505,"open":446,"high":580,"low":423,"close":459,"change":724,"percent_change":1506,"volume":1098,"transactions":9,"vwap":459},"2025-05-30",-4.17,{"date":1508,"open":430,"high":601,"low":407,"close":601,"change":581,"percent_change":1509,"volume":1510,"transactions":9,"vwap":601},"2025-05-29",2.44,5500,{"date":1512,"open":944,"high":944,"low":459,"close":574,"change":271,"percent_change":1513,"volume":1514,"transactions":9,"vwap":574},"2025-05-28",-2.96,7700,{"date":1516,"open":415,"high":1003,"low":415,"close":944,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":944},"2025-05-27",0.14,9.03,62800,{"date":1521,"open":487,"high":487,"low":439,"close":439,"change":108,"percent_change":1522,"volume":1523,"transactions":9,"vwap":439},"2025-05-23",-0.64,1100,{"date":1525,"open":487,"high":487,"low":487,"close":487,"change":278,"percent_change":1296,"volume":821,"transactions":9,"vwap":487},"2025-05-22",{"date":1527,"open":458,"high":423,"low":458,"close":423,"change":17,"percent_change":17,"volume":1420,"transactions":9,"vwap":423},"2025-05-21",{"date":1529,"open":401,"high":423,"low":401,"close":423,"change":198,"percent_change":465,"volume":170,"transactions":9,"vwap":423},"2025-05-20",{"date":1531,"open":459,"high":459,"low":407,"close":415,"change":410,"percent_change":270,"volume":836,"transactions":9,"vwap":415},"2025-05-19",{"date":1533,"open":423,"high":459,"low":487,"close":487,"change":198,"percent_change":567,"volume":1292,"transactions":9,"vwap":487},"2025-05-16",{"date":1535,"open":415,"high":415,"low":439,"close":439,"change":278,"percent_change":1536,"volume":1537,"transactions":9,"vwap":439},"2025-05-15",-1.9,13500,{"date":1539,"open":407,"high":415,"low":407,"close":415,"change":198,"percent_change":1540,"volume":1541,"transactions":9,"vwap":415},"2025-05-14",0.64,3700,{"date":1543,"open":446,"high":446,"low":487,"close":407,"change":271,"percent_change":1544,"volume":1537,"transactions":9,"vwap":407},"2025-05-13",-3.09,{"date":1546,"open":574,"high":574,"low":446,"close":446,"change":198,"percent_change":1547,"volume":1031,"transactions":9,"vwap":446},"2025-05-12",0.62,{"date":1549,"open":430,"high":459,"low":430,"close":459,"change":198,"percent_change":1547,"volume":1425,"transactions":9,"vwap":459},"2025-05-09",{"date":1551,"open":430,"high":430,"low":430,"close":430,"change":17,"percent_change":17,"volume":170,"transactions":9,"vwap":430},"2025-05-08",{"date":1553,"open":562,"high":888,"low":562,"close":430,"change":108,"percent_change":424,"volume":662,"transactions":9,"vwap":430},"2025-05-07",{"date":1555,"open":415,"high":446,"low":407,"close":459,"change":103,"percent_change":1556,"volume":1167,"transactions":9,"vwap":459},"2025-05-06",3.87,{"date":1558,"open":439,"high":439,"low":439,"close":439,"change":17,"percent_change":17,"volume":696,"transactions":9,"vwap":439},"2025-05-05",{"date":1560,"open":459,"high":459,"low":439,"close":439,"change":416,"percent_change":1561,"volume":994,"transactions":9,"vwap":439},"2025-05-02",-5.49,{"date":1563,"open":888,"high":944,"low":888,"close":574,"change":304,"percent_change":623,"volume":1564,"transactions":9,"vwap":574},"2025-05-01",8700,{"date":1566,"open":446,"high":446,"low":487,"close":459,"change":108,"percent_change":424,"volume":1567,"transactions":9,"vwap":459},"2025-04-30",15100,{"date":1569,"open":423,"high":888,"low":423,"close":446,"change":304,"percent_change":1047,"volume":669,"transactions":9,"vwap":446},"2025-04-29",{"date":1571,"open":446,"high":888,"low":423,"close":423,"change":278,"percent_change":1572,"volume":1052,"transactions":9,"vwap":423},"2025-04-28",-1.85,{"date":1574,"open":407,"high":944,"low":407,"close":446,"change":1109,"percent_change":1575,"volume":1576,"transactions":9,"vwap":446},"2025-04-25",4.52,29400,{"date":1578,"open":487,"high":580,"low":439,"close":439,"change":108,"percent_change":1522,"volume":1292,"transactions":9,"vwap":439},"2025-04-24",{"date":1580,"open":439,"high":430,"low":439,"close":487,"change":361,"percent_change":882,"volume":687,"transactions":9,"vwap":487},"2025-04-23",{"date":177,"open":487,"high":580,"low":487,"close":430,"change":581,"percent_change":1582,"volume":762,"transactions":9,"vwap":430},2.56]