[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BON":3,"homepage-market-summary":29,"stock-historical-BON":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BON","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bon Natural Life Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Bon Natural Life Ltd focuses on the manufacturing of personal care ingredients, such as plant extracted fragrance compounds to perfume and fragrance manufacturers, natural health supplements such as powder drinks and bioactive food ingredient products mostly used as food additives and nutritional supplements by its customers. It has developed four technology platforms for large-scale separation, safety improvement, activity enhancement, and functional compounding of natural products. The company's offerings include Fragrance compounds, Health supplements, and Bioactive food ingredients. The company generates revenue from the sale of its products, the majority derived from the sale of Fragrance compounds, which include natural compounds extracted from plants for cosmetic applications.","96",false,{"close":15,"open":16,"high":16,"low":17,"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},1.14,1.1872,1.12,1.1759,-0.0359,-3.05,4804,101,1.1436,2.34,0.95,38340.16940460159,13.7,1325,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},3.4,802803,293022970.520555,-24,"2025-04-22",[181,182,190,198,206,215,224,232,241,249,259,268,278,287,296,303,311,319,327,333,341,349,357,364,372,380,387,394,400,406,415,423,432,441,446,454,463,470,477,485,493,500,508,515,521,527,535,541,549,556,564,571,578,582,586,592,597,604,608,614,620,623,627,632,638,643,650,656,662,666,670,673,675,680,684,689,694,701,710,715,722,727,733,739,745,749,756,762,767,771,775,780,785,790,797,801,808,812,815,819,823,826,828,834,840,846,851,857,863,868,873,876,879,883,889,893,897,901,904,907,910,913,917,922,926,929,934,937,941,945,950,954,958,964,970,976,982,987,994,997,1002,1006,1011,1017,1020,1024,1028,1034,1041,1046,1051,1059,1064,1068,1073,1077,1082,1087,1090,1094,1097,1100,1104,1108,1113,1115,1118,1121,1126,1130,1134,1137,1141,1146,1152,1156,1160,1165,1169,1171,1173,1176,1179,1182,1186,1191,1194,1197,1200,1203,1208,1212,1217,1221,1225,1229,1234,1239,1243,1246,1251,1257,1263,1272,1280,1283,1287,1290,1295,1299,1302,1306,1311,1315,1320,1324,1327,1331,1335,1340,1344,1348,1354,1359,1364,1370,1374,1378,1382,1386,1390,1395,1399,1405,1410,1413,1417,1423,1427,1433,1439,1447,1454,1458,1465,1469,1473,1478,1481,1486,1489,1492,1496,1500,1504,1507,1511,1517,1521,1527,1530,1536,1540,1543,1547,1551,1555,1559,1563,1567,1570,1573,1577,1580,1585,1590,1594,1598,1602,1606,1609,1613,1617,1622,1627,1630,1634,1637,1641,1644,1647,1650,1653,1657,1660,1665,1668,1672,1674,1677,1680,1684,1687,1690,1694,1698,1701,1705,1709,1713,1716,1719,1723,1727,1730,1734,1739,1742,1746,1750,1754,1758,1762,1766,1771,1775,1779,1783,1787,1791,1795,1799,1804,1808,1814,1820,1824,1829,1833,1837,1841,1844,1848,1854,1858,1863,1867,1874,1881,1886,1892,1896,1900,1904,1908,1913,1918,1921,1924,1930,1936,1940,1943,1947,1950],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":25,"high":184,"low":25,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.2,-0.0241,-2.01,16723.3436,282,1.027,{"date":191,"open":59,"high":192,"low":193,"close":184,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.2075,1.18,0,2364.1736,53,1.1945,{"date":199,"open":184,"high":200,"low":193,"close":184,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.21,-0.02,-1.64,5819.7736,98,1.1968,{"date":207,"open":59,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",1.22,1.15,0.0179,1.49,6027.1736,67,1.1832,{"date":216,"open":193,"high":217,"low":193,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.2049,1.2021,-0.0079,-0.65,5578.1736,78,1.192,{"date":225,"open":226,"high":200,"low":226,"close":200,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",1.1716,0.015,1.26,3784.2236,42,1.1962,{"date":233,"open":234,"high":208,"low":209,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.2126,1.195,-0.015,-1.24,12478.1736,127,1.1877,{"date":242,"open":59,"high":243,"low":59,"close":200,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",1.23,0.002,0.17,12615.7216,124,1.2087,{"date":250,"open":251,"high":208,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.1947,1.17,1.208,0.0158,1.33,25012.2236,195,1.1964,{"date":260,"open":261,"high":184,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.11,1.1922,0.0422,3.67,18218.1236,136,1.1742,{"date":269,"open":270,"high":271,"low":272,"close":209,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.115,1.16,1.03,0.0201,1.78,15598.1736,177,1.1118,{"date":279,"open":280,"high":15,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.09,1.1299,0.0299,2.72,7449.1736,72,1.1092,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":111,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",0.9837,1.1513,1.1,-0.9,4826.527414,82,1.0959,{"date":297,"open":271,"high":271,"low":261,"close":261,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",-0.0003,-0.03,6243,102,1.1244,{"date":304,"open":15,"high":15,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.1103,-0.0397,-3.45,3109.1836,84,1.1308,{"date":312,"open":313,"high":209,"low":116,"close":209,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",1.1383,0.0053,0.46,3100.1736,73,1.1351,{"date":320,"open":15,"high":209,"low":291,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",1.1447,0.0247,2.21,5462.859189,100,1.1269,{"date":328,"open":291,"high":15,"low":291,"close":17,"change":329,"percent_change":307,"volume":330,"transactions":331,"vwap":332},"2026-09-08",-0.04,5767.1736,90,1.1057,{"date":334,"open":335,"high":271,"low":17,"close":271,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",1.1205,0.0323,2.86,1520.1736,37,1.1369,{"date":342,"open":291,"high":343,"low":291,"close":344,"change":345,"percent_change":72,"volume":346,"transactions":347,"vwap":348},"2026-09-03",1.1348,1.1277,-0.0123,2674.1736,47,1.114,{"date":350,"open":351,"high":193,"low":352,"close":15,"change":329,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",1.1687,1.1162,-3.39,6417.6092,103,1.1456,{"date":358,"open":261,"high":193,"low":280,"close":193,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",0.04,3.51,14294.0456,168,1.1016,{"date":365,"open":366,"high":366,"low":261,"close":15,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",1.1427,-0.0049,-0.43,1736.1736,60,1.134,{"date":373,"open":116,"high":209,"low":116,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",1.1449,0.0049,0.43,3717.1736,61,1.1411,{"date":381,"open":382,"high":209,"low":382,"close":15,"change":359,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",1.08,3.64,4630.1736,94,1.1218,{"date":388,"open":389,"high":389,"low":291,"close":291,"change":329,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",1.1321,-3.51,7769.4976,77,1.0907,{"date":395,"open":396,"high":396,"low":15,"close":15,"change":194,"percent_change":194,"volume":397,"transactions":398,"vwap":399},"2026-08-25",1.1419,2015.1736,132,1.1303,{"date":401,"open":402,"high":402,"low":382,"close":15,"change":194,"percent_change":194,"volume":403,"transactions":404,"vwap":405},"2026-08-24",1.1721,8263.667346,158,1.1316,{"date":407,"open":408,"high":409,"low":410,"close":15,"change":111,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",1.1434,1.146,1.105,-0.87,4051.312507,66,1.1203,{"date":416,"open":417,"high":417,"low":15,"close":209,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",1.1539,0.01,0.88,1263,33,1.1471,{"date":424,"open":425,"high":425,"low":426,"close":15,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",1.1737,1.0703,-0.005,-0.44,6486,81,1.1223,{"date":433,"open":209,"high":434,"low":17,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",1.1547,1.145,0.005,0.44,3075,45,1.1301,{"date":442,"open":443,"high":193,"low":291,"close":15,"change":359,"percent_change":383,"volume":444,"transactions":362,"vwap":445},"2026-08-17",1.1306,22560,1.1418,{"date":447,"open":209,"high":209,"low":448,"close":291,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",1.06,-0.049,-4.26,9386.28,135,1.1044,{"date":455,"open":209,"high":209,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",1.102,1.149,-0.001,-0.09,5121,68,1.1407,{"date":464,"open":465,"high":252,"low":466,"close":209,"change":194,"percent_change":194,"volume":467,"transactions":468,"vwap":469},"2026-08-12",1.1317,1.125,4413.096551,59,1.1365,{"date":471,"open":472,"high":472,"low":473,"close":209,"change":329,"percent_change":474,"volume":475,"transactions":378,"vwap":476},"2026-08-11",1.1863,1.126,-3.36,8310,1.1453,{"date":478,"open":116,"high":59,"low":479,"close":59,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",1.0928,0.12,11.21,25009.101653,137,1.1254,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":201,"percent_change":490,"volume":491,"transactions":430,"vwap":492},"2026-08-07",1.0849,1.05,1.07,-1.83,1490.08,1.0685,{"date":494,"open":495,"high":17,"low":496,"close":280,"change":359,"percent_change":497,"volume":498,"transactions":213,"vwap":499},"2026-08-06",1.1119,1.0799,3.81,2832.073057,1.0837,{"date":501,"open":502,"high":503,"low":488,"close":488,"change":504,"percent_change":505,"volume":506,"transactions":196,"vwap":507},"2026-08-05",1.095,1.1279,-0.05,-4.55,3579,1.0542,{"date":509,"open":510,"high":511,"low":280,"close":291,"change":111,"percent_change":292,"volume":512,"transactions":513,"vwap":514},"2026-08-04",1.1282,1.1347,12335.567306,96,1.0974,{"date":516,"open":209,"high":209,"low":489,"close":261,"change":418,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",0.91,5592.980805,113,1.1014,{"date":522,"open":116,"high":209,"low":280,"close":291,"change":523,"percent_change":524,"volume":525,"transactions":378,"vwap":526},"2026-07-31",-0.006,-0.54,5135.12,1.1084,{"date":528,"open":529,"high":17,"low":382,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":295},"2026-07-30",1.1102,1.106,-0.014,-1.25,7761,89,{"date":536,"open":537,"high":537,"low":261,"close":17,"change":201,"percent_change":538,"volume":539,"transactions":540,"vwap":503},"2026-07-29",1.156,-1.75,5104,64,{"date":542,"open":543,"high":544,"low":261,"close":15,"change":244,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",1.1472,1.1791,0.18,7875,85,1.1384,{"date":550,"open":280,"high":209,"low":280,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":239,"vwap":555},"2026-07-27",1.138,-0.002,-0.18,12482.147927,1.1323,{"date":557,"open":291,"high":558,"low":382,"close":15,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",1.1468,0.02,1.79,2967,106,1.1045,{"date":565,"open":116,"high":271,"low":382,"close":17,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-23",-0.08,-6.67,30852.01,206,1.1295,{"date":572,"open":573,"high":184,"low":209,"close":184,"change":359,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",1.1764,3.45,17181.1736,156,1.1694,{"date":579,"open":271,"high":252,"low":116,"close":271,"change":194,"percent_change":194,"volume":580,"transactions":468,"vwap":581},"2026-07-21",4652.1736,1.152,{"date":583,"open":59,"high":59,"low":271,"close":271,"change":194,"percent_change":194,"volume":584,"transactions":519,"vwap":585},"2026-07-20",10649.1736,1.1697,{"date":587,"open":271,"high":588,"low":271,"close":271,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":271},"2026-07-17",1.181,-0.016,-1.36,2400,{"date":593,"open":594,"high":184,"low":209,"close":595,"change":458,"percent_change":566,"volume":596,"transactions":9,"vwap":595},"2026-07-16",1.167,1.176,9800,{"date":598,"open":271,"high":599,"low":209,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-15",1.196,1.177,-0.023,-1.92,5900,{"date":605,"open":606,"high":606,"low":271,"close":184,"change":359,"percent_change":574,"volume":607,"transactions":9,"vwap":184},"2026-07-14",1.212,8500,{"date":609,"open":610,"high":610,"low":271,"close":271,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":271},"2026-07-13",1.209,-0.06,-4.92,2200,{"date":615,"open":616,"high":616,"low":599,"close":208,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":208},"2026-07-10",1.25,0.03,2.52,2500,{"date":621,"open":59,"high":200,"low":193,"close":59,"change":194,"percent_change":194,"volume":622,"transactions":9,"vwap":59},"2026-07-09",3700,{"date":624,"open":200,"high":208,"low":271,"close":59,"change":111,"percent_change":625,"volume":626,"transactions":9,"vwap":59},"2026-07-08",-0.83,3600,{"date":628,"open":252,"high":629,"low":209,"close":184,"change":559,"percent_change":630,"volume":631,"transactions":9,"vwap":184},"2026-07-07",1.218,1.69,26500,{"date":633,"open":193,"high":634,"low":15,"close":193,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":193},"2026-07-06",1.235,0.001,0.08,3100,{"date":639,"open":15,"high":193,"low":15,"close":640,"change":201,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-02",1.179,-1.67,12500,{"date":644,"open":645,"high":646,"low":15,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-01",1.165,1.199,-0.003,-0.25,9100,{"date":651,"open":291,"high":200,"low":291,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-30",1.202,-0.008,-0.66,11800,{"date":657,"open":184,"high":658,"low":659,"close":200,"change":636,"percent_change":660,"volume":661,"transactions":9,"vwap":200},"2026-06-29",1.221,1.155,7.08,6500,{"date":663,"open":271,"high":208,"low":116,"close":116,"change":299,"percent_change":664,"volume":665,"transactions":9,"vwap":116},"2026-06-26",-2.59,12900,{"date":667,"open":184,"high":616,"low":116,"close":271,"change":504,"percent_change":668,"volume":669,"transactions":9,"vwap":271},"2026-06-25",-4.13,17900,{"date":671,"open":228,"high":228,"low":200,"close":200,"change":194,"percent_change":194,"volume":672,"transactions":9,"vwap":200},"2026-06-24",4700,{"date":674,"open":184,"high":228,"low":235,"close":200,"change":194,"percent_change":194,"volume":661,"transactions":9,"vwap":200},"2026-06-23",{"date":676,"open":677,"high":677,"low":200,"close":200,"change":111,"percent_change":678,"volume":679,"transactions":9,"vwap":200},"2026-06-22",1.24,-0.82,10600,{"date":681,"open":200,"high":616,"low":200,"close":208,"change":299,"percent_change":682,"volume":683,"transactions":9,"vwap":208},"2026-06-18",-2.4,10900,{"date":685,"open":686,"high":686,"low":208,"close":616,"change":617,"percent_change":687,"volume":688,"transactions":9,"vwap":616},"2026-06-17",1.279,2.46,19500,{"date":690,"open":691,"high":691,"low":208,"close":208,"change":611,"percent_change":692,"volume":693,"transactions":9,"vwap":208},"2026-06-16",1.335,-4.69,5800,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-15",1.4,1.28,-0.07,-5.19,24900,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-12",1.43,1.44,1.27,1.35,-0.13,-8.78,40500,{"date":711,"open":703,"high":712,"low":696,"close":712,"change":418,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-11",1.48,0.68,22900,{"date":716,"open":81,"high":712,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-10",1.289,1.47,0.152,11.53,119800,{"date":723,"open":705,"high":724,"low":705,"close":724,"change":552,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-09",1.318,-0.15,12200,{"date":728,"open":705,"high":703,"low":677,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-08",1.32,0.07,5.6,57200,{"date":734,"open":705,"high":735,"low":677,"close":616,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":616},"2026-06-05",1.3,-0.019,-1.5,56400,{"date":740,"open":228,"high":705,"low":741,"close":742,"change":743,"percent_change":24,"volume":744,"transactions":9,"vwap":742},"2026-06-04",1.178,1.269,0.029,54900,{"date":746,"open":208,"high":616,"low":208,"close":677,"change":736,"percent_change":747,"volume":748,"transactions":9,"vwap":677},"2026-06-03",-1.51,6100,{"date":750,"open":751,"high":751,"low":677,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-02",1.261,1.259,0.009,0.72,4500,{"date":757,"open":208,"high":758,"low":193,"close":616,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":616},"2026-06-01",1.267,-0.017,-1.34,19700,{"date":763,"open":616,"high":697,"low":616,"close":758,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":758},"2026-05-29",0.027,2.18,3000,{"date":768,"open":616,"high":228,"low":208,"close":677,"change":329,"percent_change":769,"volume":770,"transactions":9,"vwap":677},"2026-05-28",-3.12,7300,{"date":772,"open":228,"high":773,"low":209,"close":697,"change":194,"percent_change":194,"volume":774,"transactions":9,"vwap":697},"2026-05-27",1.29,38700,{"date":776,"open":228,"high":773,"low":777,"close":697,"change":418,"percent_change":778,"volume":779,"transactions":9,"vwap":697},"2026-05-26",1.246,0.79,15100,{"date":781,"open":782,"high":717,"low":616,"close":705,"change":111,"percent_change":783,"volume":784,"transactions":9,"vwap":705},"2026-05-22",1.278,-0.78,8200,{"date":786,"open":787,"high":788,"low":228,"close":697,"change":759,"percent_change":789,"volume":693,"transactions":9,"vwap":697},"2026-05-21",1.266,1.291,-1.31,{"date":791,"open":792,"high":793,"low":228,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-20",1.288,1.297,0.007,0.54,2700,{"date":798,"open":735,"high":799,"low":243,"close":773,"change":194,"percent_change":194,"volume":800,"transactions":9,"vwap":773},"2026-05-19",1.305,11100,{"date":802,"open":803,"high":804,"low":805,"close":773,"change":111,"percent_change":806,"volume":807,"transactions":9,"vwap":773},"2026-05-18",1.294,1.299,1.262,-0.77,17800,{"date":809,"open":200,"high":735,"low":200,"close":735,"change":636,"percent_change":810,"volume":811,"transactions":9,"vwap":735},"2026-05-15",6.56,57900,{"date":813,"open":184,"high":208,"low":59,"close":208,"change":194,"percent_change":194,"volume":814,"transactions":9,"vwap":208},"2026-05-14",16700,{"date":816,"open":817,"high":208,"low":817,"close":208,"change":194,"percent_change":194,"volume":818,"transactions":9,"vwap":208},"2026-05-13",1.191,12600,{"date":820,"open":200,"high":208,"low":184,"close":208,"change":418,"percent_change":821,"volume":822,"transactions":9,"vwap":208},"2026-05-12",0.83,8700,{"date":824,"open":209,"high":208,"low":209,"close":200,"change":418,"percent_change":821,"volume":825,"transactions":9,"vwap":200},"2026-05-11",21900,{"date":827,"open":208,"high":208,"low":59,"close":184,"change":201,"percent_change":202,"volume":761,"transactions":9,"vwap":184},"2026-05-08",{"date":829,"open":184,"high":830,"low":184,"close":208,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":208},"2026-05-07",1.231,0.042,3.57,14900,{"date":835,"open":787,"high":787,"low":836,"close":741,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":741},"2026-05-06",1.175,-0.098,-7.68,12100,{"date":841,"open":228,"high":842,"low":243,"close":843,"change":844,"percent_change":845,"volume":748,"transactions":9,"vwap":843},"2026-05-05",1.281,1.276,0.026,2.08,{"date":847,"open":616,"high":842,"low":848,"close":616,"change":504,"percent_change":849,"volume":850,"transactions":9,"vwap":616},"2026-05-04",1.204,-3.85,7400,{"date":852,"open":853,"high":853,"low":228,"close":735,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":735},"2026-05-01",1.301,0.023,1.8,4100,{"date":858,"open":697,"high":735,"low":616,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-30",1.277,-0.012,-0.93,6300,{"date":864,"open":865,"high":865,"low":209,"close":717,"change":201,"percent_change":866,"volume":867,"transactions":9,"vwap":717},"2026-04-29",1.31,-1.53,14300,{"date":869,"open":751,"high":870,"low":228,"close":870,"change":871,"percent_change":872,"volume":626,"transactions":9,"vwap":870},"2026-04-28",1.309,0.024,1.87,{"date":874,"open":865,"high":865,"low":677,"close":875,"change":227,"percent_change":193,"volume":637,"transactions":9,"vwap":875},"2026-04-27",1.285,{"date":877,"open":735,"high":735,"low":677,"close":705,"change":111,"percent_change":783,"volume":878,"transactions":9,"vwap":705},"2026-04-24",14700,{"date":880,"open":677,"high":865,"low":677,"close":697,"change":881,"percent_change":882,"volume":862,"transactions":9,"vwap":697},"2026-04-23",-0.039,-2.96,{"date":884,"open":706,"high":706,"low":773,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-22",1.319,-0.031,-2.3,3900,{"date":890,"open":706,"high":706,"low":773,"close":706,"change":418,"percent_change":891,"volume":892,"transactions":9,"vwap":706},"2026-04-21",0.75,16800,{"date":894,"open":697,"high":81,"low":705,"close":81,"change":359,"percent_change":895,"volume":896,"transactions":9,"vwap":81},"2026-04-20",3.08,18200,{"date":898,"open":697,"high":899,"low":697,"close":735,"change":194,"percent_change":194,"volume":900,"transactions":9,"vwap":735},"2026-04-17",1.308,6600,{"date":902,"open":773,"high":729,"low":697,"close":735,"change":194,"percent_change":194,"volume":903,"transactions":9,"vwap":735},"2026-04-16",7100,{"date":905,"open":616,"high":735,"low":616,"close":735,"change":418,"percent_change":131,"volume":906,"transactions":9,"vwap":735},"2026-04-15",5600,{"date":908,"open":208,"high":773,"low":208,"close":773,"change":194,"percent_change":194,"volume":909,"transactions":9,"vwap":773},"2026-04-14",13500,{"date":911,"open":228,"high":773,"low":243,"close":773,"change":201,"percent_change":866,"volume":912,"transactions":9,"vwap":773},"2026-04-13",18800,{"date":914,"open":735,"high":865,"low":735,"close":865,"change":418,"percent_change":915,"volume":916,"transactions":9,"vwap":865},"2026-04-10",0.77,1600,{"date":918,"open":865,"high":919,"low":735,"close":735,"change":201,"percent_change":920,"volume":921,"transactions":9,"vwap":735},"2026-04-09",1.349,-1.52,13600,{"date":923,"open":705,"high":729,"low":228,"close":729,"change":111,"percent_change":924,"volume":925,"transactions":9,"vwap":729},"2026-04-08",-0.75,3400,{"date":927,"open":928,"high":81,"low":735,"close":255,"change":194,"percent_change":194,"volume":631,"transactions":9,"vwap":255},"2026-04-07",1.315,{"date":930,"open":634,"high":81,"low":634,"close":255,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":255},"2026-04-06",0.05,3.91,35700,{"date":935,"open":697,"high":735,"low":200,"close":697,"change":194,"percent_change":194,"volume":936,"transactions":9,"vwap":697},"2026-04-02",27100,{"date":938,"open":228,"high":865,"low":939,"close":697,"change":111,"percent_change":783,"volume":940,"transactions":9,"vwap":697},"2026-04-01",1.245,23900,{"date":942,"open":81,"high":943,"low":116,"close":773,"change":111,"percent_change":806,"volume":944,"transactions":9,"vwap":773},"2026-03-31",1.387,115000,{"date":946,"open":706,"high":947,"low":228,"close":735,"change":611,"percent_change":948,"volume":949,"transactions":9,"vwap":735},"2026-03-30",1.37,-4.41,44500,{"date":951,"open":718,"high":718,"low":81,"close":952,"change":194,"percent_change":194,"volume":953,"transactions":9,"vwap":952},"2026-03-27",1.36,20400,{"date":955,"open":81,"high":956,"low":81,"close":952,"change":194,"percent_change":194,"volume":957,"transactions":9,"vwap":952},"2026-03-26",1.385,21400,{"date":959,"open":960,"high":961,"low":706,"close":952,"change":299,"percent_change":962,"volume":963,"transactions":9,"vwap":952},"2026-03-25",1.352,1.38,-2.16,12800,{"date":965,"open":961,"high":966,"low":255,"close":967,"change":299,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-24",1.41,1.39,-2.11,13300,{"date":971,"open":972,"high":703,"low":696,"close":973,"change":111,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-23",1.415,1.42,-0.7,10100,{"date":977,"open":978,"high":979,"low":961,"close":703,"change":201,"percent_change":980,"volume":981,"transactions":9,"vwap":703},"2026-03-20",1.425,1.5,-1.38,25500,{"date":983,"open":696,"high":718,"low":967,"close":984,"change":736,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-03-19",1.45,-1.29,13800,{"date":988,"open":989,"high":989,"low":706,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-18",1.52,1.469,-0.021,-1.41,20700,{"date":995,"open":984,"high":996,"low":984,"close":211,"change":418,"percent_change":713,"volume":679,"transactions":9,"vwap":211},"2026-03-17",1.56,{"date":998,"open":999,"high":1000,"low":966,"close":712,"change":194,"percent_change":194,"volume":1001,"transactions":9,"vwap":712},"2026-03-16",1.46,1.57,13100,{"date":1003,"open":211,"high":979,"low":718,"close":712,"change":617,"percent_change":1004,"volume":1005,"transactions":9,"vwap":712},"2026-03-13",2.07,10400,{"date":1007,"open":979,"high":1008,"low":928,"close":984,"change":611,"percent_change":1009,"volume":1010,"transactions":9,"vwap":984},"2026-03-12",1.55,-3.97,22700,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":559,"percent_change":81,"volume":1016,"transactions":9,"vwap":1015},"2026-03-11",1.479,1.538,1.51,10200,{"date":1018,"open":999,"high":211,"low":1019,"close":211,"change":194,"percent_change":194,"volume":892,"transactions":9,"vwap":211},"2026-03-10",1.454,{"date":1021,"open":696,"high":979,"low":967,"close":211,"change":617,"percent_change":1022,"volume":1023,"transactions":9,"vwap":211},"2026-03-09",2.05,33000,{"date":1025,"open":703,"high":1026,"low":966,"close":999,"change":194,"percent_change":194,"volume":1027,"transactions":9,"vwap":999},"2026-03-06",1.54,20500,{"date":1029,"open":1030,"high":1031,"low":967,"close":999,"change":725,"percent_change":1032,"volume":1033,"transactions":9,"vwap":999},"2026-03-05",1.61,1.62,-9.32,56000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1030,"change":111,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-03-04",1.59,1.64,1.58,-0.62,20800,{"date":1042,"open":1030,"high":1043,"low":1038,"close":1031,"change":201,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1031},"2026-03-03",1.675,-1.22,32800,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1037,"change":611,"percent_change":1050,"volume":631,"transactions":9,"vwap":1037},"2026-03-02",1.7,1.6,-3.53,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1048,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1048},"2026-02-27",1.65,1.74,1.63,0.062,3.79,26000,{"date":1060,"open":1031,"high":1054,"low":1038,"close":1061,"change":552,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-02-26",1.638,-0.12,39500,{"date":1065,"open":1008,"high":1037,"low":1008,"close":1037,"change":359,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1037},"2026-02-25",2.5,12400,{"date":1069,"open":1008,"high":1031,"low":1070,"close":1049,"change":931,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1049},"2026-02-24",1.545,3.23,34600,{"date":1074,"open":1036,"high":1036,"low":1075,"close":1008,"change":329,"percent_change":1076,"volume":700,"transactions":9,"vwap":1008},"2026-02-23",1.525,-2.52,{"date":1078,"open":1030,"high":1079,"low":989,"close":1036,"change":698,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1036},"2026-02-20",1.66,-4.22,87300,{"date":1083,"open":1026,"high":1084,"low":973,"close":1079,"change":418,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1079},"2026-02-19",1.72,0.61,2411700,{"date":1088,"open":1055,"high":1079,"low":1031,"close":1053,"change":559,"percent_change":243,"volume":1089,"transactions":9,"vwap":1053},"2026-02-18",14400,{"date":1091,"open":1084,"high":1084,"low":1000,"close":1055,"change":111,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1055},"2026-02-17",-0.61,14200,{"date":1095,"open":1049,"high":1037,"low":1049,"close":1037,"change":194,"percent_change":194,"volume":1096,"transactions":9,"vwap":1037},"2026-02-13",24000,{"date":1098,"open":1055,"high":1099,"low":1055,"close":1037,"change":111,"percent_change":1092,"volume":1001,"transactions":9,"vwap":1037},"2026-02-12",1.68,{"date":1101,"open":1049,"high":1102,"low":1036,"close":1053,"change":559,"percent_change":243,"volume":1103,"transactions":9,"vwap":1053},"2026-02-11",1.67,14100,{"date":1105,"open":1038,"high":1106,"low":1038,"close":1055,"change":617,"percent_change":1107,"volume":665,"transactions":9,"vwap":1055},"2026-02-10",1.663,1.88,{"date":1109,"open":1055,"high":1037,"low":1110,"close":1049,"change":299,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1049},"2026-02-09",1.575,-1.84,37900,{"date":1114,"open":1053,"high":1043,"low":1055,"close":1055,"change":194,"percent_change":194,"volume":655,"transactions":9,"vwap":1055},"2026-02-06",{"date":1116,"open":1055,"high":1102,"low":1055,"close":1055,"change":194,"percent_change":194,"volume":1117,"transactions":9,"vwap":1055},"2026-02-05",24300,{"date":1119,"open":1102,"high":1102,"low":1055,"close":1055,"change":329,"percent_change":682,"volume":1120,"transactions":9,"vwap":1055},"2026-02-04",27000,{"date":1122,"open":1099,"high":1123,"low":1053,"close":1102,"change":111,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1102},"2026-02-03",1.73,-0.6,79500,{"date":1127,"open":630,"high":1128,"low":1053,"close":1099,"change":418,"percent_change":1129,"volume":818,"transactions":9,"vwap":1099},"2026-02-02",1.694,0.6,{"date":1131,"open":1132,"high":1054,"low":1053,"close":1102,"change":559,"percent_change":200,"volume":1133,"transactions":9,"vwap":1102},"2026-01-30",1.672,32600,{"date":1135,"open":1053,"high":1102,"low":1053,"close":1053,"change":194,"percent_change":194,"volume":1136,"transactions":9,"vwap":1053},"2026-01-29",16100,{"date":1138,"open":1037,"high":1102,"low":1055,"close":1053,"change":299,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1053},"2026-01-28",-1.79,15700,{"date":1142,"open":1079,"high":1048,"low":1143,"close":1099,"change":427,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1099},"2026-01-27",1.645,-0.3,21600,{"date":1147,"open":1048,"high":1148,"low":1053,"close":1149,"change":236,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-01-26",1.702,1.685,-0.88,25600,{"date":1153,"open":1048,"high":1154,"low":630,"close":1048,"change":418,"percent_change":1155,"volume":969,"transactions":9,"vwap":1048},"2026-01-23",1.715,0.59,{"date":1157,"open":1079,"high":1084,"low":1079,"close":630,"change":201,"percent_change":1158,"volume":1159,"transactions":9,"vwap":630},"2026-01-22",-1.17,21700,{"date":1161,"open":1079,"high":1123,"low":1079,"close":1162,"change":931,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-21",1.71,3.01,27200,{"date":1166,"open":1167,"high":1162,"low":1079,"close":1079,"change":201,"percent_change":1168,"volume":909,"transactions":9,"vwap":1079},"2026-01-20",1.678,-1.19,{"date":1170,"open":1030,"high":1162,"low":1030,"close":1099,"change":611,"percent_change":307,"volume":867,"transactions":9,"vwap":1099},"2026-01-16",{"date":1172,"open":1054,"high":1054,"low":1099,"close":1054,"change":194,"percent_change":194,"volume":726,"transactions":9,"vwap":1054},"2026-01-15",{"date":1174,"open":1175,"high":1175,"low":1048,"close":1054,"change":559,"percent_change":271,"volume":683,"transactions":9,"vwap":1054},"2026-01-14",1.75,{"date":1177,"open":1178,"high":1084,"low":1048,"close":1084,"change":559,"percent_change":193,"volume":921,"transactions":9,"vwap":1084},"2026-01-13",1.701,{"date":1180,"open":1030,"high":1048,"low":1030,"close":1048,"change":418,"percent_change":1155,"volume":1181,"transactions":9,"vwap":1048},"2026-01-12",82700,{"date":1183,"open":1048,"high":1048,"low":1037,"close":630,"change":111,"percent_change":1184,"volume":1185,"transactions":9,"vwap":630},"2026-01-09",-0.59,17100,{"date":1187,"open":1099,"high":1188,"low":1008,"close":1048,"change":111,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1048},"2026-01-08",1.709,-0.58,12300,{"date":1192,"open":1048,"high":1193,"low":630,"close":1162,"change":559,"percent_change":193,"volume":878,"transactions":9,"vwap":1162},"2026-01-07",1.725,{"date":1195,"open":1079,"high":1148,"low":1053,"close":630,"change":111,"percent_change":1184,"volume":1196,"transactions":9,"vwap":630},"2026-01-06",16200,{"date":1198,"open":1048,"high":1048,"low":1030,"close":1048,"change":111,"percent_change":1189,"volume":1199,"transactions":9,"vwap":1048},"2026-01-05",21300,{"date":1201,"open":1008,"high":1084,"low":979,"close":1162,"change":480,"percent_change":1202,"volume":1199,"transactions":9,"vwap":1162},"2026-01-02",7.55,{"date":1204,"open":211,"high":1205,"low":984,"close":1036,"change":636,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1036},"2025-12-31",1.598,5.3,58400,{"date":1209,"open":1000,"high":1000,"low":999,"close":1015,"change":418,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1015},"2025-12-30",0.67,69500,{"date":1213,"open":996,"high":1031,"low":979,"close":979,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":979},"2025-12-29",-0.11,-6.83,32000,{"date":1218,"open":1038,"high":1053,"low":1026,"close":1030,"change":329,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1030},"2025-12-26",-2.42,38600,{"date":1222,"open":1000,"high":1048,"low":1000,"close":1053,"change":730,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1053},"2025-12-24",4.43,20900,{"date":1226,"open":1055,"high":1048,"low":1000,"close":1038,"change":418,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1038},"2025-12-23",0.64,38400,{"date":1230,"open":1123,"high":1054,"low":1026,"close":1000,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1000},"2025-12-22",-0.135,-7.92,55500,{"date":1235,"open":1084,"high":1236,"low":1048,"close":1237,"change":236,"percent_change":411,"volume":1238,"transactions":9,"vwap":1237},"2025-12-19",1.76,1.705,37300,{"date":1240,"open":560,"high":560,"low":1048,"close":1084,"change":698,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1084},"2025-12-18",-3.91,23000,{"date":1244,"open":1236,"high":855,"low":1162,"close":560,"change":194,"percent_change":194,"volume":1245,"transactions":9,"vwap":560},"2025-12-17",13700,{"date":1247,"open":1248,"high":1248,"low":1102,"close":560,"change":359,"percent_change":1249,"volume":1250,"transactions":9,"vwap":560},"2025-12-16",1.86,2.29,33100,{"date":1252,"open":274,"high":1253,"low":1054,"close":1175,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1175},"2025-12-15",1.785,-0.062,-3.42,72300,{"date":1258,"open":1236,"high":1259,"low":1053,"close":1260,"change":449,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-12-12",1.83,1.812,-2.63,16900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2025-12-11",1.849,1.89,1.82,1.861,-0.032,-1.69,34000,{"date":1273,"open":1274,"high":1275,"low":872,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2025-12-10",1.92,1.93,1.893,0.143,8.17,190500,{"date":1281,"open":855,"high":1259,"low":1175,"close":1175,"change":459,"percent_change":1282,"volume":892,"transactions":9,"vwap":1175},"2025-12-09",-4.89,{"date":1284,"open":1267,"high":1107,"low":1267,"close":1285,"change":931,"percent_change":1286,"volume":1262,"transactions":9,"vwap":1285},"2025-12-08",1.84,2.79,{"date":1288,"open":1175,"high":1259,"low":1175,"close":560,"change":111,"percent_change":1289,"volume":825,"transactions":9,"vwap":560},"2025-12-05",-0.56,{"date":1291,"open":560,"high":1292,"low":1102,"close":855,"change":418,"percent_change":1293,"volume":1294,"transactions":9,"vwap":855},"2025-12-04",1.832,0.56,30100,{"date":1296,"open":274,"high":1267,"low":1175,"close":560,"change":201,"percent_change":1297,"volume":1298,"transactions":9,"vwap":560},"2025-12-03",-1.1,13400,{"date":1300,"open":1123,"high":1301,"low":1123,"close":1301,"change":559,"percent_change":17,"volume":818,"transactions":9,"vwap":1301},"2025-12-02",1.81,{"date":1303,"open":1162,"high":1274,"low":1048,"close":560,"change":611,"percent_change":1304,"volume":1305,"transactions":9,"vwap":560},"2025-12-01",-3.24,52000,{"date":1307,"open":1259,"high":1266,"low":1259,"close":1308,"change":299,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-11-28",1.85,-1.6,11400,{"date":1312,"open":1267,"high":1266,"low":1267,"close":1107,"change":931,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1107},"2025-11-26",2.73,47800,{"date":1316,"open":1084,"high":1317,"low":1084,"close":1259,"change":418,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1259},"2025-11-25",1.94,0.55,152900,{"date":1321,"open":560,"high":872,"low":1175,"close":1267,"change":359,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1267},"2025-11-24",2.25,38000,{"date":1325,"open":274,"high":855,"low":1048,"close":274,"change":559,"percent_change":15,"volume":1326,"transactions":9,"vwap":274},"2025-11-21",18400,{"date":1328,"open":1048,"high":1329,"low":1043,"close":1236,"change":617,"percent_change":1123,"volume":1330,"transactions":9,"vwap":1236},"2025-11-20",1.77,40600,{"date":1332,"open":1333,"high":1123,"low":1030,"close":1123,"change":480,"percent_change":1334,"volume":1228,"transactions":9,"vwap":1123},"2025-11-19",1.625,7.45,{"date":1336,"open":1175,"high":1337,"low":1030,"close":1030,"change":725,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1030},"2025-11-18",1.783,-8.52,69900,{"date":1341,"open":1308,"high":1342,"low":1236,"close":1236,"change":707,"percent_change":1343,"volume":936,"transactions":9,"vwap":1236},"2025-11-17",1.852,-6.88,{"date":1345,"open":1107,"high":1266,"low":1267,"close":1266,"change":418,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1266},"2025-11-14",0.53,140800,{"date":1349,"open":1350,"high":1351,"low":1248,"close":1107,"change":299,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1107},"2025-11-13",1.9,1.99,-1.57,24400,{"date":1355,"open":1317,"high":1356,"low":1357,"close":1357,"change":504,"percent_change":1358,"volume":1185,"transactions":9,"vwap":1357},"2025-11-12",2,1.91,-2.55,{"date":1360,"open":1361,"high":1356,"low":1317,"close":1362,"change":329,"percent_change":1363,"volume":900,"transactions":9,"vwap":1362},"2025-11-11",1.95,1.96,-2,{"date":1365,"open":1366,"high":1367,"low":1248,"close":1356,"change":245,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1356},"2025-11-10",2.01,2.06,9.29,57000,{"date":1371,"open":1329,"high":1274,"low":1329,"close":1259,"change":329,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1259},"2025-11-07",-2.14,119700,{"date":1375,"open":1350,"high":1361,"low":872,"close":872,"change":299,"percent_change":1376,"volume":1377,"transactions":9,"vwap":872},"2025-11-06",-1.58,19300,{"date":1379,"open":1351,"high":1351,"low":1350,"close":1350,"change":329,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1350},"2025-11-05",-2.06,52300,{"date":1383,"open":1253,"high":1356,"low":274,"close":1317,"change":545,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1317},"2025-11-04",10.23,84000,{"date":1387,"open":1301,"high":1350,"low":1236,"close":1236,"change":1214,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1236},"2025-11-03",-5.88,102100,{"date":1391,"open":1350,"high":1392,"low":1259,"close":872,"change":201,"percent_change":1393,"volume":1394,"transactions":9,"vwap":872},"2025-10-31",1.918,-1.06,36500,{"date":1396,"open":1350,"high":1275,"low":1266,"close":1266,"change":111,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1266},"2025-10-30",-0.53,67000,{"date":1400,"open":1401,"high":1402,"low":1107,"close":1350,"change":698,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1350},"2025-10-29",1.922,1.945,-3.55,46300,{"date":1406,"open":1275,"high":1356,"low":1107,"close":1407,"change":931,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-10-28",1.97,2.6,59300,{"date":1411,"open":1004,"high":1004,"low":1274,"close":1274,"change":194,"percent_change":194,"volume":1412,"transactions":9,"vwap":1274},"2025-10-27",35100,{"date":1414,"open":1107,"high":1317,"low":1308,"close":1274,"change":359,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1274},"2025-10-24",2.13,87700,{"date":1418,"open":1274,"high":1419,"low":1420,"close":1107,"change":611,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1107},"2025-10-23",1.928,1.845,-3.09,145300,{"date":1424,"open":1362,"high":1022,"low":1275,"close":1317,"change":611,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1317},"2025-10-22",-3,83600,{"date":1428,"open":1266,"high":1429,"low":1266,"close":1356,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1356},"2025-10-21",2.02,0.09,4.71,85300,{"date":1434,"open":1435,"high":1436,"low":855,"close":1357,"change":459,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1357},"2025-10-20",2.09,2.1,-4.5,226400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1356,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1356},"2025-10-17",2.11,2.19,1.901,-0.14,-6.54,166200,{"date":1448,"open":1449,"high":1450,"low":1415,"close":1451,"change":611,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-10-16",2.2,2.251,2.14,-2.73,54200,{"date":1455,"open":1449,"high":1456,"low":1449,"close":1449,"change":566,"percent_change":390,"volume":1457,"transactions":9,"vwap":1449},"2025-10-15",2.33,133300,{"date":1459,"open":24,"high":24,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-10-14",2.15,2.28,0.14,6.54,88100,{"date":1466,"open":1249,"high":1467,"low":1367,"close":1451,"change":359,"percent_change":1350,"volume":1468,"transactions":9,"vwap":1451},"2025-10-13",2.31,127500,{"date":1470,"open":1471,"high":1471,"low":1435,"close":1436,"change":194,"percent_change":194,"volume":1472,"transactions":9,"vwap":1436},"2025-10-10",2.3,216700,{"date":1474,"open":1429,"high":1475,"low":1429,"close":1436,"change":559,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1436},"2025-10-09",2.149,0.96,179500,{"date":1479,"open":1415,"high":1415,"low":1366,"close":845,"change":359,"percent_change":1362,"volume":1480,"transactions":9,"vwap":845},"2025-10-08",47000,{"date":1482,"open":1451,"high":1451,"low":1366,"close":1483,"change":111,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-10-07",2.04,-0.49,68200,{"date":1487,"open":1442,"high":1442,"low":1429,"close":1022,"change":931,"percent_change":1066,"volume":1488,"transactions":9,"vwap":1022},"2025-10-06",74700,{"date":1490,"open":1407,"high":1429,"low":1362,"close":1356,"change":617,"percent_change":989,"volume":1491,"transactions":9,"vwap":1356},"2025-10-03",96300,{"date":1493,"open":1362,"high":1356,"low":1317,"close":1407,"change":418,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1407},"2025-10-02",0.51,104600,{"date":1497,"open":1357,"high":1498,"low":1357,"close":1362,"change":418,"percent_change":1494,"volume":1499,"transactions":9,"vwap":1362},"2025-10-01",2.012,93600,{"date":1501,"open":1274,"high":1351,"low":1502,"close":1361,"change":194,"percent_change":194,"volume":1503,"transactions":9,"vwap":1361},"2025-09-30",1.915,111500,{"date":1505,"open":1275,"high":1429,"low":1275,"close":1361,"change":617,"percent_change":996,"volume":1506,"transactions":9,"vwap":1361},"2025-09-29",123800,{"date":1508,"open":1266,"high":1509,"low":1266,"close":1274,"change":194,"percent_change":194,"volume":1510,"transactions":9,"vwap":1274},"2025-09-26",1.951,73900,{"date":1512,"open":1266,"high":1513,"low":1266,"close":1274,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1274},"2025-09-25",1.98,-0.1,-4.95,125200,{"date":1518,"open":1357,"high":1367,"low":1357,"close":1429,"change":1519,"percent_change":1520,"volume":1279,"transactions":9,"vwap":1429},"2025-09-24",0.15,8.02,{"date":1522,"open":1523,"high":765,"low":872,"close":872,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":872},"2025-09-23",2.03,-0.16,-7.88,355300,{"date":1528,"open":1513,"high":1436,"low":1513,"close":1523,"change":359,"percent_change":1366,"volume":1529,"transactions":9,"vwap":1523},"2025-09-22",282200,{"date":1531,"open":1532,"high":1366,"low":1266,"close":1351,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1351},"2025-09-19",1.891,0.11,5.85,177300,{"date":1537,"open":1308,"high":1317,"low":1308,"close":1107,"change":359,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1107},"2025-09-18",2.17,151000,{"date":1541,"open":1267,"high":1248,"low":1267,"close":1285,"change":194,"percent_change":194,"volume":1542,"transactions":9,"vwap":1285},"2025-09-17",122100,{"date":1544,"open":1267,"high":1248,"low":1301,"close":1285,"change":329,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1285},"2025-09-16",-2.13,214400,{"date":1548,"open":1266,"high":1357,"low":1549,"close":1107,"change":299,"percent_change":1352,"volume":1550,"transactions":9,"vwap":1107},"2025-09-15",1.865,439400,{"date":1552,"open":1107,"high":1407,"low":1248,"close":1357,"change":1430,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1357},"2025-09-12",4.95,317600,{"date":1556,"open":1107,"high":1361,"low":560,"close":1267,"change":1214,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1267},"2025-09-11",-5.7,472100,{"date":1560,"open":274,"high":1275,"low":1123,"close":1275,"change":418,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1275},"2025-09-10",0.52,1383900,{"date":1564,"open":1163,"high":175,"low":1175,"close":1274,"change":146,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1274},"2025-09-09",24.68,61040000,{"date":1568,"open":1015,"high":1008,"low":979,"close":1026,"change":559,"percent_change":729,"volume":1569,"transactions":9,"vwap":1026},"2025-09-08",230600,{"date":1571,"open":211,"high":989,"low":718,"close":989,"change":194,"percent_change":194,"volume":1572,"transactions":9,"vwap":989},"2025-09-05",93900,{"date":1574,"open":712,"high":1000,"low":712,"close":989,"change":359,"percent_change":1575,"volume":1576,"transactions":9,"vwap":989},"2025-09-04",2.7,306500,{"date":1578,"open":1015,"high":1015,"low":984,"close":712,"change":194,"percent_change":194,"volume":1579,"transactions":9,"vwap":712},"2025-09-03",86800,{"date":1581,"open":999,"high":1582,"low":704,"close":712,"change":730,"percent_change":1583,"volume":1584,"transactions":9,"vwap":712},"2025-09-02",1.53,4.96,594900,{"date":1586,"open":973,"high":1587,"low":961,"close":966,"change":1588,"percent_change":1484,"volume":1589,"transactions":9,"vwap":966},"2025-08-29",1.445,-0.007,77300,{"date":1591,"open":952,"high":973,"low":952,"close":1592,"change":764,"percent_change":1317,"volume":1593,"transactions":9,"vwap":1592},"2025-08-28",1.417,35400,{"date":1595,"open":952,"high":1596,"low":81,"close":967,"change":194,"percent_change":194,"volume":1597,"transactions":9,"vwap":967},"2025-08-27",1.412,73200,{"date":1599,"open":81,"high":704,"low":81,"close":967,"change":111,"percent_change":1600,"volume":1601,"transactions":9,"vwap":967},"2025-08-26",-0.71,121100,{"date":1603,"open":696,"high":973,"low":1604,"close":696,"change":559,"percent_change":984,"volume":1605,"transactions":9,"vwap":696},"2025-08-25",1.371,44100,{"date":1607,"open":81,"high":703,"low":81,"close":961,"change":194,"percent_change":194,"volume":1608,"transactions":9,"vwap":961},"2025-08-22",48100,{"date":1610,"open":865,"high":966,"low":865,"close":961,"change":636,"percent_change":1611,"volume":1612,"transactions":9,"vwap":961},"2025-08-21",6.15,82100,{"date":1614,"open":865,"high":706,"low":705,"close":735,"change":504,"percent_change":1615,"volume":1616,"transactions":9,"vwap":735},"2025-08-20",-3.7,68000,{"date":1618,"open":255,"high":973,"low":1619,"close":706,"change":201,"percent_change":1620,"volume":1621,"transactions":9,"vwap":706},"2025-08-19",1.321,-1.46,106000,{"date":1623,"open":865,"high":1624,"low":697,"close":947,"change":730,"percent_change":1625,"volume":1626,"transactions":9,"vwap":947},"2025-08-18",1.379,5.38,66000,{"date":1628,"open":735,"high":729,"low":697,"close":735,"change":194,"percent_change":194,"volume":1629,"transactions":9,"vwap":735},"2025-08-15",32700,{"date":1631,"open":735,"high":729,"low":697,"close":735,"change":111,"percent_change":1632,"volume":1633,"transactions":9,"vwap":735},"2025-08-14",-0.76,60800,{"date":1635,"open":735,"high":255,"low":697,"close":865,"change":418,"percent_change":915,"volume":1636,"transactions":9,"vwap":865},"2025-08-13",95800,{"date":1638,"open":705,"high":1639,"low":705,"close":735,"change":194,"percent_change":194,"volume":1640,"transactions":9,"vwap":735},"2025-08-12",1.345,38500,{"date":1642,"open":773,"high":735,"low":705,"close":735,"change":111,"percent_change":1632,"volume":1643,"transactions":9,"vwap":735},"2025-08-11",99900,{"date":1645,"open":773,"high":729,"low":697,"close":865,"change":617,"percent_change":24,"volume":1646,"transactions":9,"vwap":865},"2025-08-08",66200,{"date":1648,"open":697,"high":735,"low":697,"close":697,"change":111,"percent_change":783,"volume":1649,"transactions":9,"vwap":697},"2025-08-07",54700,{"date":1651,"open":697,"high":853,"low":228,"close":773,"change":111,"percent_change":806,"volume":1652,"transactions":9,"vwap":773},"2025-08-06",95700,{"date":1654,"open":729,"high":255,"low":773,"close":735,"change":299,"percent_change":1655,"volume":1656,"transactions":9,"vwap":735},"2025-08-05",-2.26,47600,{"date":1658,"open":729,"high":706,"low":735,"close":255,"change":617,"percent_change":1467,"volume":1659,"transactions":9,"vwap":255},"2025-08-04",41700,{"date":1661,"open":255,"high":1662,"low":773,"close":735,"change":698,"percent_change":1663,"volume":1664,"transactions":9,"vwap":735},"2025-08-01",1.348,-5.11,87400,{"date":1666,"open":865,"high":966,"low":865,"close":947,"change":931,"percent_change":1057,"volume":1667,"transactions":9,"vwap":947},"2025-07-31",110800,{"date":1669,"open":81,"high":947,"low":735,"close":729,"change":504,"percent_change":1670,"volume":1671,"transactions":9,"vwap":729},"2025-07-30",-3.65,119500,{"date":1673,"open":947,"high":696,"low":952,"close":947,"change":299,"percent_change":1372,"volume":811,"transactions":9,"vwap":947},"2025-07-29",{"date":1675,"open":961,"high":999,"low":952,"close":696,"change":559,"percent_change":984,"volume":1676,"transactions":9,"vwap":696},"2025-07-28",152600,{"date":1678,"open":966,"high":973,"low":952,"close":961,"change":299,"percent_change":1545,"volume":1679,"transactions":9,"vwap":961},"2025-07-25",134500,{"date":1681,"open":704,"high":1682,"low":966,"close":966,"change":504,"percent_change":1255,"volume":1683,"transactions":9,"vwap":966},"2025-07-24",1.465,221000,{"date":1685,"open":704,"high":211,"low":704,"close":999,"change":559,"percent_change":967,"volume":1686,"transactions":9,"vwap":999},"2025-07-23",144900,{"date":1688,"open":973,"high":211,"low":966,"close":704,"change":559,"percent_change":966,"volume":1689,"transactions":9,"vwap":704},"2025-07-22",317800,{"date":1691,"open":996,"high":1000,"low":973,"close":973,"change":418,"percent_change":1692,"volume":1693,"transactions":9,"vwap":973},"2025-07-21",0.71,1692400,{"date":1695,"open":973,"high":1696,"low":696,"close":966,"change":504,"percent_change":1255,"volume":1697,"transactions":9,"vwap":966},"2025-07-18",1.493,101200,{"date":1699,"open":718,"high":211,"low":973,"close":999,"change":559,"percent_change":967,"volume":1700,"transactions":9,"vwap":999},"2025-07-17",119000,{"date":1702,"open":704,"high":979,"low":704,"close":704,"change":329,"percent_change":1703,"volume":1704,"transactions":9,"vwap":704},"2025-07-16",-2.7,203400,{"date":1706,"open":211,"high":1582,"low":703,"close":712,"change":504,"percent_change":1707,"volume":1708,"transactions":9,"vwap":712},"2025-07-15",-3.27,192100,{"date":1710,"open":979,"high":1000,"low":712,"close":1582,"change":931,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1582},"2025-07-14",3.38,290800,{"date":1714,"open":1008,"high":1008,"low":1715,"close":712,"change":504,"percent_change":1707,"volume":1676,"transactions":9,"vwap":712},"2025-07-11",1.474,{"date":1717,"open":1008,"high":1036,"low":984,"close":1582,"change":418,"percent_change":136,"volume":1718,"transactions":9,"vwap":1582},"2025-07-10",260100,{"date":1720,"open":712,"high":996,"low":718,"close":989,"change":504,"percent_change":1721,"volume":1722,"transactions":9,"vwap":989},"2025-07-09",-3.18,255800,{"date":1724,"open":255,"high":1000,"low":255,"close":1000,"change":245,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1000},"2025-07-08",12.14,584900,{"date":1728,"open":984,"high":1582,"low":952,"close":696,"change":1514,"percent_change":567,"volume":1729,"transactions":9,"vwap":696},"2025-07-07",318600,{"date":1731,"open":947,"high":1049,"low":947,"close":979,"change":359,"percent_change":1732,"volume":1733,"transactions":9,"vwap":979},"2025-07-03",2.74,869800,{"date":1735,"open":704,"high":1582,"low":865,"close":999,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":999},"2025-07-02",0.23,18.7,18806100,{"date":1740,"open":705,"high":735,"low":200,"close":243,"change":201,"percent_change":1309,"volume":1741,"transactions":9,"vwap":243},"2025-07-01",163000,{"date":1743,"open":228,"high":228,"low":184,"close":616,"change":111,"percent_change":1744,"volume":1745,"transactions":9,"vwap":616},"2025-06-30",-0.79,214900,{"date":1747,"open":947,"high":961,"low":208,"close":228,"change":1214,"percent_change":1748,"volume":1749,"transactions":9,"vwap":228},"2025-06-27",-8.03,353100,{"date":1751,"open":706,"high":961,"low":735,"close":947,"change":617,"percent_change":1752,"volume":1753,"transactions":9,"vwap":947},"2025-06-26",2.24,170000,{"date":1755,"open":947,"high":966,"low":773,"close":81,"change":566,"percent_change":1756,"volume":1757,"transactions":9,"vwap":81},"2025-06-25",-5.63,253100,{"date":1759,"open":706,"high":704,"low":706,"close":973,"change":730,"percent_change":1760,"volume":1761,"transactions":9,"vwap":973},"2025-06-24",5.19,243000,{"date":1763,"open":999,"high":712,"low":773,"close":706,"change":725,"percent_change":1764,"volume":1765,"transactions":9,"vwap":706},"2025-06-23",-10,529800,{"date":1767,"open":984,"high":979,"low":961,"close":979,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":979},"2025-06-20",0.13,9.49,220000,{"date":1772,"open":211,"high":979,"low":255,"close":947,"change":1062,"percent_change":1773,"volume":1774,"transactions":9,"vwap":947},"2025-06-18",-8.05,781800,{"date":1776,"open":712,"high":1008,"low":1777,"close":211,"change":617,"percent_change":1022,"volume":1778,"transactions":9,"vwap":211},"2025-06-17",1.471,239000,{"date":1780,"open":1049,"high":1102,"low":999,"close":999,"change":698,"percent_change":1781,"volume":1782,"transactions":9,"vwap":999},"2025-06-16",-4.58,915800,{"date":1784,"open":1055,"high":1055,"low":989,"close":1582,"change":566,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1582},"2025-06-13",-4.97,230000,{"date":1788,"open":996,"high":1053,"low":996,"close":1030,"change":359,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1030},"2025-06-12",2.55,462700,{"date":1792,"open":1031,"high":1102,"low":996,"close":1000,"change":566,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1000},"2025-06-11",-4.85,373900,{"date":1796,"open":1053,"high":1084,"low":1036,"close":1053,"change":698,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1053},"2025-06-10",-4.07,450900,{"date":1800,"open":1084,"high":1801,"low":1000,"close":1084,"change":730,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1084},"2025-06-09",1.737,4.24,494800,{"date":1805,"open":1055,"high":1048,"low":1008,"close":1053,"change":1444,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1053},"2025-06-06",-7.82,821600,{"date":1809,"open":1004,"high":1810,"low":1099,"close":560,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":560},"2025-06-05",2.12,-0.17,-8.67,1656200,{"date":1815,"open":1816,"high":1817,"low":1275,"close":1362,"change":121,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1362},"2025-06-04",2.162,2.41,14.62,21638900,{"date":1821,"open":1162,"high":1308,"low":1102,"close":1162,"change":1533,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1162},"2025-06-03",6.87,2402400,{"date":1825,"open":989,"high":1099,"low":989,"close":1049,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1049},"2025-06-02",0.1,6.67,414200,{"date":1830,"open":1008,"high":1038,"low":718,"close":979,"change":459,"percent_change":1831,"volume":1832,"transactions":9,"vwap":979},"2025-05-30",-5.66,468300,{"date":1834,"open":1079,"high":630,"low":1070,"close":1036,"change":459,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1036},"2025-05-29",-5.36,449700,{"date":1838,"open":1084,"high":1329,"low":1099,"close":1099,"change":459,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1099},"2025-05-28",-5.08,432000,{"date":1842,"open":855,"high":1275,"low":1143,"close":1329,"change":299,"percent_change":641,"volume":1843,"transactions":9,"vwap":1329},"2025-05-27",716700,{"date":1845,"open":1267,"high":845,"low":1084,"close":855,"change":1144,"percent_change":1846,"volume":1847,"transactions":9,"vwap":855},"2025-05-23",-14.29,2200900,{"date":1849,"open":1357,"high":1850,"low":872,"close":1436,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1436},"2025-05-22",2.82,0.7,50,93468800,{"date":1855,"open":704,"high":1026,"low":967,"close":696,"change":1062,"percent_change":1856,"volume":1857,"transactions":9,"vwap":696},"2025-05-21",-7.89,1004800,{"date":1859,"open":712,"high":1308,"low":703,"close":989,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":989},"2025-05-20",0.22,16.92,10163400,{"date":1864,"open":984,"high":1013,"low":15,"close":735,"change":1144,"percent_change":1865,"volume":1866,"transactions":9,"vwap":735},"2025-05-19",-18.75,3337400,{"date":1868,"open":1022,"high":1869,"low":1870,"close":1049,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1049},"2025-05-16",2.125,1.375,0.3,23.08,12013808,{"date":1875,"open":706,"high":1876,"low":1877,"close":735,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":735},"2025-05-15",1.475,1.225,-0.2,-13.33,981424,{"date":1882,"open":696,"high":1322,"low":696,"close":979,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":979},"2025-05-14",0.075,5.26,6270860,{"date":1887,"open":1075,"high":1008,"low":1888,"close":978,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":978},"2025-05-13",1.325,-0.125,-8.06,837592,{"date":1893,"open":979,"high":1043,"low":1876,"close":1008,"change":1519,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1008},"2025-05-12",10.71,1379120,{"date":1897,"open":1870,"high":1075,"low":706,"close":696,"change":1898,"percent_change":538,"volume":1899,"transactions":9,"vwap":696},"2025-05-09",-0.025,630692,{"date":1901,"open":1870,"high":978,"low":1888,"close":978,"change":1898,"percent_change":1902,"volume":1903,"transactions":9,"vwap":978},"2025-05-08",-1.72,467568,{"date":1905,"open":984,"high":1333,"low":1870,"close":984,"change":1906,"percent_change":1175,"volume":1907,"transactions":9,"vwap":984},"2025-05-07",0.025,1230180,{"date":1909,"open":735,"high":979,"low":735,"close":978,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":978},"2025-05-06",0.125,9.62,1381428,{"date":1914,"open":1870,"high":696,"low":1877,"close":735,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":735},"2025-05-05",-0.325,-20,1703928,{"date":1919,"open":1333,"high":1043,"low":1008,"close":1333,"change":1898,"percent_change":920,"volume":1920,"transactions":9,"vwap":1333},"2025-05-02",672104,{"date":1922,"open":1193,"high":1175,"low":1049,"close":1053,"change":194,"percent_change":194,"volume":1923,"transactions":9,"vwap":1053},"2025-05-01",564924,{"date":1925,"open":1926,"high":1926,"low":1110,"close":1053,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1053},"2025-04-30",1.825,-0.175,-9.59,802324,{"date":1931,"open":1361,"high":1932,"low":1175,"close":1926,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1926},"2025-04-29",2.575,0.2,12.31,9947416,{"date":1937,"open":1008,"high":1926,"low":984,"close":1333,"change":1933,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1333},"2025-04-28",14.04,3109336,{"date":1941,"open":696,"high":1008,"low":696,"close":978,"change":1889,"percent_change":1890,"volume":1942,"transactions":9,"vwap":978},"2025-04-25",368384,{"date":1944,"open":1075,"high":1043,"low":979,"close":1008,"change":1883,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1008},"2025-04-24",5.08,1088356,{"date":1948,"open":984,"high":1043,"low":735,"close":1876,"change":1898,"percent_change":641,"volume":1949,"transactions":9,"vwap":1876},"2025-04-23",802496,{"date":179,"open":984,"high":1008,"low":984,"close":979,"change":931,"percent_change":574,"volume":1951,"transactions":9,"vwap":979},237348]