[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAAS":3,"homepage-market-summary":29,"stock-historical-CAAS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CAAS","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},"China Automotive Systems, Inc. Ordinary Share","Nasdaq",null,"Common Stock","China Automotive Systems Inc is a holding company. The firm, through its subsidiary, is a supplier of power steering systems and components to China's automotive industry. Its product offering encompasses a full range of auto parts incorporated into steering systems for both passenger automobiles and commercial vehicles. The company offers four separate series of power steering models, including rack and pinion power steering, integral power steering, electronic power steering, steering columns, steering oil pumps, and steering hoses. Geographically, it derives a majority of its revenue from China.","4,812",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},4.62,4.79,4.8,4.59,-0.17,-3.55,23672.706232,187,4.6586,5.64,4,30521.80495207968,37.8,5920,{"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},3.69,32830,11983073.042972,22.22,"2025-04-22",[181,182,191,200,211,219,229,237,244,253,261,268,277,286,295,305,314,321,331,340,348,357,365,374,382,388,398,407,415,424,434,442,449,460,469,478,488,495,503,512,520,529,536,546,553,560,568,575,583,589,594,603,610,617,625,631,636,640,643,646,650,654,657,660,664,667,672,675,680,683,688,691,694,698,701,705,710,714,719,723,726,730,733,735,738,742,746,752,755,759,763,768,773,777,781,785,790,794,798,801,806,810,814,818,823,826,829,831,836,839,842,846,850,855,859,862,867,870,876,881,886,892,897,901,905,910,913,918,923,926,931,934,937,941,945,948,952,957,961,965,970,974,978,981,985,989,993,996,999,1004,1007,1010,1014,1018,1022,1024,1027,1030,1033,1036,1039,1043,1047,1051,1054,1057,1061,1064,1067,1071,1075,1077,1081,1085,1089,1092,1096,1098,1101,1105,1107,1111,1114,1119,1123,1127,1129,1133,1136,1139,1141,1145,1148,1152,1156,1159,1162,1164,1167,1171,1173,1178,1182,1185,1188,1192,1196,1200,1204,1209,1212,1215,1219,1222,1227,1231,1235,1238,1241,1245,1249,1251,1256,1261,1264,1268,1271,1275,1278,1280,1282,1285,1288,1291,1295,1298,1302,1305,1308,1311,1314,1318,1322,1326,1328,1332,1335,1339,1341,1344,1348,1352,1356,1358,1361,1366,1369,1374,1379,1382,1385,1389,1394,1398,1400,1404,1408,1412,1416,1420,1423,1426,1430,1433,1437,1440,1444,1447,1449,1452,1455,1458,1461,1464,1468,1471,1474,1478,1484,1486,1490,1495,1500,1505,1509,1513,1517,1520,1522,1524,1528,1531,1533,1535,1538,1542,1546,1549,1551,1555,1557,1560,1564,1568,1571,1573,1575,1578,1580,1584,1586,1590,1593,1596,1598,1602,1606,1609,1612,1615,1618,1620,1623,1625,1628,1631,1634,1637,1639,1643,1646,1649,1652,1655,1659,1661,1664,1667,1671,1674,1676,1679,1682,1685,1691,1695,1699,1702,1707,1712,1718,1724,1728,1732,1737],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":111,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.77,4.855,4.76,-0.21,14806.307989,127,4.7922,{"date":192,"open":193,"high":194,"low":17,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",4.87,4.89,-0.03,-0.62,6680.14601,109,4.8311,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.81,4.91,4.7502,4.83,-0.08,-1.63,19802.86069,186,4.8236,{"date":212,"open":213,"high":213,"low":214,"close":203,"change":215,"percent_change":101,"volume":216,"transactions":217,"vwap":218},"2026-09-28",4.99,4.84,0.0492,18257.487514,190,4.9262,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",5.002,5.07,4.8608,-0.2192,-4.31,23234.985824,173,4.9837,{"date":230,"open":222,"high":231,"low":232,"close":231,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",5.08,5,0,5494.800975,93,5.0461,{"date":238,"open":222,"high":231,"low":232,"close":231,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",0.01,0.2,8298.150296,79,5.0199,{"date":245,"open":246,"high":247,"low":248,"close":222,"change":111,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",5.09,5.125,5.02,-0.2,11771.016247,149,5.0723,{"date":254,"open":248,"high":255,"low":256,"close":231,"change":257,"percent_change":258,"volume":259,"transactions":227,"vwap":260},"2026-09-21",5.1,4.9036,0.04,0.79,9089.909093,5.031,{"date":262,"open":248,"high":263,"low":203,"close":264,"change":111,"percent_change":249,"volume":265,"transactions":266,"vwap":267},"2026-09-18",5.05,5.04,40085.889133,274,4.9704,{"date":269,"open":231,"high":270,"low":271,"close":263,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",5.11,4.9301,-0.04,-0.79,27919.12838,287,5.0232,{"date":278,"open":279,"high":279,"low":280,"close":246,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",5.27,5.0812,-0.18,-3.42,12427.859874,156,5.1792,{"date":287,"open":288,"high":289,"low":290,"close":279,"change":111,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",5.23,5.428,5.2,-0.19,11606.990313,191,5.3232,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":206,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",5.37,5.47,5.25,5.28,-1.49,12693.027532,244,5.3295,{"date":306,"open":307,"high":297,"low":299,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",5.26,5.36,0.1,1.9,10877.010726,174,5.3031,{"date":315,"open":316,"high":317,"low":307,"close":307,"change":19,"percent_change":318,"volume":319,"transactions":227,"vwap":320},"2026-09-10",5.35,5.55,-3.13,14615.295595,5.3974,{"date":322,"open":323,"high":324,"low":279,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",5.44,5.46,5.43,-0.02,-0.37,22336.322724,239,5.415,{"date":332,"open":333,"high":24,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",5.4,5.45,0.05,0.93,37631.073111,427,5.4646,{"date":341,"open":333,"high":342,"low":343,"close":333,"change":272,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",5.5154,5.3601,-0.74,10153.272729,152,5.4396,{"date":349,"open":350,"high":351,"low":316,"close":323,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",5.41,5.49,0.025,0.46,10457.729095,115,5.3943,{"date":358,"open":351,"high":359,"low":316,"close":330,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",5.5599,-0.065,-1.19,26842.433547,242,5.4123,{"date":366,"open":367,"high":368,"low":279,"close":369,"change":195,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",5.51,5.5605,5.48,-0.54,28216.24744,397,5.4243,{"date":375,"open":264,"high":376,"low":264,"close":367,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",5.5839,0.52,10.42,71209.713828,409,5.4148,{"date":383,"open":222,"high":222,"low":203,"close":213,"change":272,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",-0.8,31215.173019,386,4.9754,{"date":389,"open":390,"high":308,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",5.29,5.01,5.03,-0.25,-4.73,18416.690001,195,5.2402,{"date":399,"open":300,"high":400,"low":401,"close":300,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",5.38,5.15,-0.06,-1.12,46139.511991,377,5.2404,{"date":408,"open":186,"high":334,"low":186,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",5.34,0.585,12.3,330320.166117,2271,5.1924,{"date":416,"open":417,"high":232,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",4.67,4.755,0.085,1.82,72028.794638,439,4.8354,{"date":425,"open":426,"high":427,"low":428,"close":417,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",4.56,4.7,4.55,0.11,2.41,10364.356944,104,4.6071,{"date":435,"open":427,"high":427,"low":436,"close":426,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",4.51,-0.22,-4.6,30203.728511,343,4.5897,{"date":443,"open":444,"high":445,"low":428,"close":445,"change":446,"percent_change":175,"volume":447,"transactions":51,"vwap":448},"2026-08-19",4.63,4.78,0.17,18849.468461,4.6448,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",4.58,4.64,4.46,4.61,0.035,0.77,31613.79127,197,4.5435,{"date":461,"open":95,"high":462,"low":436,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",4.71,4.575,-0.145,-3.07,13763.749229,130,4.6072,{"date":470,"open":471,"high":472,"low":473,"close":471,"change":474,"percent_change":141,"volume":475,"transactions":476,"vwap":477},"2026-08-14",4.72,4.7799,4.6,0.015,28913.717836,218,4.7166,{"date":479,"open":480,"high":481,"low":15,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",4.85,5.0499,4.705,0.145,3.18,224861.901736,1246,4.8701,{"date":489,"open":95,"high":490,"low":436,"close":426,"change":195,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",4.6999,-0.65,23319.223435,171,4.6019,{"date":496,"open":497,"high":498,"low":499,"close":18,"change":500,"percent_change":72,"volume":501,"transactions":242,"vwap":502},"2026-08-11",4.6001,4.703977,4.53,-0.05,8110.496027,4.604,{"date":504,"open":505,"high":506,"low":505,"close":452,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",4.37,4.725,0.22,4.98,49727.230126,309,4.6074,{"date":513,"open":428,"high":428,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",4.42,-0.1,-2.21,15733.218444,194,4.4707,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":446,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",4.33,4.54,4.52,3.91,8070.16098,123,4.4704,{"date":530,"open":522,"high":531,"low":522,"close":532,"change":233,"percent_change":233,"volume":533,"transactions":534,"vwap":535},"2026-08-05",4.45,4.35,11711.266006,103,4.403,{"date":537,"open":538,"high":539,"low":540,"close":532,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",4.38,4.5,4.34,-0.14,-3.12,11819.885737,208,4.3781,{"date":547,"open":523,"high":523,"low":548,"close":549,"change":326,"percent_change":550,"volume":551,"transactions":534,"vwap":552},"2026-08-03",4.32,4.49,-0.44,18876.851512,4.4691,{"date":554,"open":555,"high":523,"low":555,"close":436,"change":556,"percent_change":297,"volume":557,"transactions":558,"vwap":559},"2026-07-31",4.24,0.23,67799.44191,560,4.4768,{"date":561,"open":562,"high":514,"low":555,"close":563,"change":500,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",4.31,4.28,-1.15,51611.302045,470,4.2806,{"date":569,"open":570,"high":571,"low":562,"close":522,"change":233,"percent_change":233,"volume":572,"transactions":573,"vwap":574},"2026-07-29",4.3639,4.41,15587.196811,135,4.3485,{"date":576,"open":522,"high":577,"low":578,"close":522,"change":195,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",4.47,4.3201,-0.69,15597.209973,125,4.3941,{"date":584,"open":532,"high":538,"low":532,"close":585,"change":239,"percent_change":556,"volume":586,"transactions":587,"vwap":588},"2026-07-27",4.36,5528.0359,113,4.3655,{"date":590,"open":538,"high":514,"low":540,"close":532,"change":500,"percent_change":591,"volume":592,"transactions":432,"vwap":593},"2026-07-24",-1.14,2502.144691,4.3777,{"date":595,"open":538,"high":596,"low":538,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",4.472,4.4,-0.07,-1.57,4015.919251,143,4.4163,{"date":604,"open":505,"high":577,"low":505,"close":577,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",0.075,1.71,3317.594,72,4.4287,{"date":611,"open":571,"high":453,"low":548,"close":612,"change":613,"percent_change":273,"volume":614,"transactions":615,"vwap":616},"2026-07-21",4.395,-0.035,17441.995826,172,4.4112,{"date":618,"open":619,"high":620,"low":548,"close":620,"change":257,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",4.415,4.43,0.91,15732.455648,140,4.3768,{"date":626,"open":532,"high":627,"low":548,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-17",4.39,0.03,0.69,23000,{"date":632,"open":571,"high":633,"low":585,"close":585,"change":598,"percent_change":634,"volume":635,"transactions":9,"vwap":585},"2026-07-16",4.44,-1.58,17500,{"date":637,"open":627,"high":577,"low":585,"close":620,"change":335,"percent_change":638,"volume":639,"transactions":9,"vwap":620},"2026-07-15",1.14,7000,{"date":641,"open":540,"high":531,"low":540,"close":538,"change":233,"percent_change":233,"volume":642,"transactions":9,"vwap":538},"2026-07-14",3500,{"date":644,"open":532,"high":633,"low":522,"close":538,"change":628,"percent_change":629,"volume":645,"transactions":9,"vwap":538},"2026-07-13",11100,{"date":647,"open":597,"high":577,"low":522,"close":532,"change":402,"percent_change":648,"volume":649,"transactions":9,"vwap":532},"2026-07-10",-1.36,5100,{"date":651,"open":627,"high":577,"low":522,"close":571,"change":272,"percent_change":652,"volume":653,"transactions":9,"vwap":571},"2026-07-09",-0.9,7700,{"date":655,"open":597,"high":531,"low":562,"close":531,"change":111,"percent_change":437,"volume":656,"transactions":9,"vwap":531},"2026-07-08",34700,{"date":658,"open":539,"high":539,"low":597,"close":453,"change":239,"percent_change":507,"volume":659,"transactions":9,"vwap":453},"2026-07-07",12900,{"date":661,"open":539,"high":539,"low":514,"close":531,"change":326,"percent_change":662,"volume":663,"transactions":9,"vwap":531},"2026-07-06",-0.45,2700,{"date":665,"open":549,"high":549,"low":597,"close":577,"change":326,"percent_change":662,"volume":666,"transactions":9,"vwap":577},"2026-07-02",6100,{"date":668,"open":597,"high":436,"low":597,"close":549,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":549},"2026-07-01",0.02,0.45,7800,{"date":673,"open":505,"high":539,"low":505,"close":577,"change":257,"percent_change":66,"volume":674,"transactions":9,"vwap":577},"2026-06-30",7400,{"date":676,"open":677,"high":677,"low":505,"close":620,"change":111,"percent_change":678,"volume":679,"transactions":9,"vwap":620},"2026-06-29",4.48,-0.23,9900,{"date":681,"open":453,"high":577,"low":532,"close":633,"change":111,"percent_change":437,"volume":682,"transactions":9,"vwap":633},"2026-06-26",7200,{"date":684,"open":505,"high":577,"low":505,"close":531,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":531},"2026-06-25",0.08,1.83,26900,{"date":689,"open":585,"high":539,"low":532,"close":505,"change":111,"percent_change":678,"volume":690,"transactions":9,"vwap":505},"2026-06-24",9800,{"date":692,"open":597,"high":597,"low":585,"close":538,"change":326,"percent_change":662,"volume":693,"transactions":9,"vwap":538},"2026-06-23",29000,{"date":695,"open":571,"high":524,"low":597,"close":597,"change":402,"percent_change":696,"volume":697,"transactions":9,"vwap":597},"2026-06-22",-1.35,25500,{"date":699,"open":539,"high":539,"low":514,"close":453,"change":326,"percent_change":662,"volume":700,"transactions":9,"vwap":453},"2026-06-18",5200,{"date":702,"open":523,"high":523,"low":597,"close":677,"change":628,"percent_change":703,"volume":704,"transactions":9,"vwap":677},"2026-06-17",0.67,13900,{"date":706,"open":620,"high":539,"low":571,"close":531,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":531},"2026-06-16",-0.09,-1.98,22500,{"date":711,"open":451,"high":95,"low":499,"close":523,"change":206,"percent_change":712,"volume":713,"transactions":9,"vwap":523},"2026-06-15",-1.73,17100,{"date":715,"open":633,"high":427,"low":633,"close":15,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":15},"2026-06-12",0.19,4.29,81700,{"date":720,"open":597,"high":677,"low":597,"close":620,"change":195,"percent_change":721,"volume":722,"transactions":9,"vwap":620},"2026-06-11",-0.67,5800,{"date":724,"open":549,"high":539,"low":627,"close":453,"change":257,"percent_change":66,"volume":725,"transactions":9,"vwap":453},"2026-06-10",13100,{"date":727,"open":436,"high":728,"low":585,"close":514,"change":326,"percent_change":662,"volume":729,"transactions":9,"vwap":514},"2026-06-09",4.57,38000,{"date":731,"open":620,"high":473,"low":620,"close":633,"change":239,"percent_change":556,"volume":732,"transactions":9,"vwap":633},"2026-06-08",52500,{"date":734,"open":633,"high":549,"low":597,"close":620,"change":326,"percent_change":662,"volume":630,"transactions":9,"vwap":620},"2026-06-05",{"date":736,"open":453,"high":426,"low":571,"close":531,"change":239,"percent_change":556,"volume":737,"transactions":9,"vwap":531},"2026-06-04",18900,{"date":739,"open":499,"high":499,"low":571,"close":633,"change":500,"percent_change":740,"volume":741,"transactions":9,"vwap":633},"2026-06-03",-1.11,17200,{"date":743,"open":728,"high":473,"low":549,"close":549,"change":500,"percent_change":744,"volume":745,"transactions":9,"vwap":549},"2026-06-02",-1.1,20700,{"date":747,"open":417,"high":748,"low":577,"close":523,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":523},"2026-06-01",4.69,-0.11,-2.37,49900,{"date":753,"open":754,"high":427,"low":428,"close":95,"change":111,"percent_change":187,"volume":687,"transactions":9,"vwap":95},"2026-05-29",4.66,{"date":756,"open":748,"high":471,"low":728,"close":754,"change":195,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-05-28",-0.64,34400,{"date":760,"open":452,"high":427,"low":444,"close":748,"change":628,"percent_change":761,"volume":762,"transactions":9,"vwap":748},"2026-05-27",0.64,10900,{"date":764,"open":417,"high":765,"low":15,"close":754,"change":628,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-05-26",4.74,0.65,45700,{"date":769,"open":770,"high":16,"low":18,"close":444,"change":19,"percent_change":771,"volume":772,"transactions":9,"vwap":444},"2026-05-22",4.73,-3.54,58300,{"date":774,"open":754,"high":202,"low":754,"close":17,"change":257,"percent_change":775,"volume":776,"transactions":9,"vwap":17},"2026-05-21",0.84,15900,{"date":778,"open":445,"high":779,"low":95,"close":186,"change":111,"percent_change":187,"volume":780,"transactions":9,"vwap":186},"2026-05-20",4.82,29700,{"date":782,"open":444,"high":214,"low":436,"close":184,"change":106,"percent_change":783,"volume":784,"transactions":9,"vwap":184},"2026-05-19",1.27,55200,{"date":786,"open":17,"high":787,"low":15,"close":462,"change":326,"percent_change":788,"volume":789,"transactions":9,"vwap":462},"2026-05-18",4.97,-0.42,97200,{"date":791,"open":471,"high":770,"low":473,"close":770,"change":106,"percent_change":792,"volume":793,"transactions":9,"vwap":770},"2026-05-15",1.28,85400,{"date":795,"open":427,"high":427,"low":452,"close":417,"change":669,"percent_change":796,"volume":797,"transactions":9,"vwap":417},"2026-05-14",0.43,18700,{"date":799,"open":462,"high":765,"low":452,"close":95,"change":598,"percent_change":800,"volume":741,"transactions":9,"vwap":95},"2026-05-13",-1.48,{"date":802,"open":427,"high":803,"low":452,"close":471,"change":195,"percent_change":804,"volume":805,"transactions":9,"vwap":471},"2026-05-12",4.75,-0.63,19400,{"date":807,"open":728,"high":17,"low":728,"close":803,"change":121,"percent_change":808,"volume":809,"transactions":9,"vwap":803},"2026-05-11",5.56,109600,{"date":811,"open":436,"high":451,"low":620,"close":539,"change":272,"percent_change":812,"volume":813,"transactions":9,"vwap":539},"2026-05-08",-0.88,40800,{"date":815,"open":18,"high":18,"low":539,"close":523,"change":272,"percent_change":816,"volume":817,"transactions":9,"vwap":523},"2026-05-07",-0.87,15300,{"date":819,"open":531,"high":18,"low":620,"close":451,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":451},"2026-05-06",0.13,2.92,71300,{"date":824,"open":677,"high":539,"low":514,"close":531,"change":111,"percent_change":437,"volume":825,"transactions":9,"vwap":531},"2026-05-05",38300,{"date":827,"open":577,"high":677,"low":627,"close":453,"change":257,"percent_change":66,"volume":828,"transactions":9,"vwap":453},"2026-05-04",76300,{"date":830,"open":577,"high":549,"low":627,"close":514,"change":111,"percent_change":678,"volume":690,"transactions":9,"vwap":514},"2026-05-01",{"date":832,"open":620,"high":453,"low":585,"close":620,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":620},"2026-04-30",0.07,1.61,40700,{"date":837,"open":597,"high":571,"low":585,"close":585,"change":598,"percent_change":634,"volume":838,"transactions":9,"vwap":585},"2026-04-29",19800,{"date":840,"open":531,"high":436,"low":571,"close":620,"change":707,"percent_change":841,"volume":713,"transactions":9,"vwap":620},"2026-04-28",-1.99,{"date":843,"open":524,"high":523,"low":677,"close":524,"change":335,"percent_change":844,"volume":845,"transactions":9,"vwap":524},"2026-04-27",1.12,30500,{"date":847,"open":514,"high":728,"low":538,"close":577,"change":833,"percent_change":848,"volume":849,"transactions":9,"vwap":577},"2026-04-24",1.59,50600,{"date":851,"open":728,"high":728,"low":562,"close":597,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":597},"2026-04-23",-0.13,-2.87,64100,{"date":856,"open":499,"high":451,"low":597,"close":499,"change":121,"percent_change":857,"volume":858,"transactions":9,"vwap":499},"2026-04-22",5.84,147900,{"date":860,"open":563,"high":522,"low":555,"close":563,"change":669,"percent_change":861,"volume":725,"transactions":9,"vwap":563},"2026-04-21",0.47,{"date":863,"open":717,"high":717,"low":555,"close":864,"change":326,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-04-20",4.26,-0.47,19300,{"date":868,"open":717,"high":532,"low":864,"close":563,"change":111,"percent_change":678,"volume":869,"transactions":9,"vwap":563},"2026-04-17",9100,{"date":871,"open":872,"high":873,"low":874,"close":717,"change":669,"percent_change":861,"volume":875,"transactions":9,"vwap":717},"2026-04-16",4.25,4.3,4.23,9700,{"date":877,"open":563,"high":597,"low":878,"close":879,"change":233,"percent_change":233,"volume":880,"transactions":9,"vwap":879},"2026-04-15",4.17,4.27,13200,{"date":882,"open":872,"high":879,"low":878,"close":879,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":879},"2026-04-14",0.09,2.15,33600,{"date":887,"open":888,"high":879,"low":889,"close":889,"change":272,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-13",4.19,4.18,-0.95,7100,{"date":893,"open":894,"high":555,"low":889,"close":895,"change":233,"percent_change":233,"volume":896,"transactions":9,"vwap":895},"2026-04-10",4.21,4.22,24200,{"date":898,"open":864,"high":879,"low":878,"close":895,"change":195,"percent_change":899,"volume":900,"transactions":9,"vwap":895},"2026-04-09",-0.71,17300,{"date":902,"open":873,"high":873,"low":878,"close":872,"change":272,"percent_change":903,"volume":904,"transactions":9,"vwap":872},"2026-04-08",-0.93,11600,{"date":906,"open":889,"high":873,"low":907,"close":717,"change":429,"percent_change":908,"volume":909,"transactions":9,"vwap":717},"2026-04-07",4.09,2.63,7300,{"date":911,"open":895,"high":717,"low":907,"close":889,"change":233,"percent_change":233,"volume":912,"transactions":9,"vwap":889},"2026-04-06",15400,{"date":914,"open":915,"high":895,"low":916,"close":889,"change":272,"percent_change":890,"volume":917,"transactions":9,"vwap":889},"2026-04-02",4.1,4.08,12000,{"date":919,"open":920,"high":895,"low":920,"close":895,"change":669,"percent_change":921,"volume":922,"transactions":9,"vwap":895},"2026-04-01",4.12,0.48,6800,{"date":924,"open":907,"high":925,"low":907,"close":925,"change":233,"percent_change":233,"volume":732,"transactions":9,"vwap":925},"2026-03-31",4.2,{"date":927,"open":928,"high":895,"low":929,"close":925,"change":326,"percent_change":865,"volume":930,"transactions":9,"vwap":925},"2026-03-30",4.15,4.04,13500,{"date":932,"open":522,"high":540,"low":928,"close":895,"change":326,"percent_change":865,"volume":933,"transactions":9,"vwap":895},"2026-03-27",27600,{"date":935,"open":874,"high":505,"low":878,"close":555,"change":669,"percent_change":861,"volume":936,"transactions":9,"vwap":555},"2026-03-26",47500,{"date":938,"open":874,"high":874,"low":939,"close":895,"change":233,"percent_change":233,"volume":940,"transactions":9,"vwap":895},"2026-03-25",4.16,6000,{"date":942,"open":889,"high":874,"low":943,"close":895,"change":233,"percent_change":233,"volume":944,"transactions":9,"vwap":895},"2026-03-24",4.14,18500,{"date":946,"open":943,"high":864,"low":920,"close":895,"change":685,"percent_change":947,"volume":709,"transactions":9,"vwap":895},"2026-03-23",1.93,{"date":949,"open":889,"high":888,"low":920,"close":943,"change":195,"percent_change":950,"volume":951,"transactions":9,"vwap":943},"2026-03-20",-0.72,16200,{"date":953,"open":895,"high":532,"low":954,"close":878,"change":707,"percent_change":955,"volume":956,"transactions":9,"vwap":878},"2026-03-19",4.13,-2.11,53000,{"date":958,"open":889,"high":563,"low":889,"close":864,"change":195,"percent_change":959,"volume":960,"transactions":9,"vwap":864},"2026-03-18",-0.7,3900,{"date":962,"open":878,"high":522,"low":928,"close":717,"change":820,"percent_change":963,"volume":964,"transactions":9,"vwap":717},"2026-03-17",3.12,47000,{"date":966,"open":895,"high":895,"low":920,"close":939,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":939},"2026-03-16",-0.12,-2.8,14700,{"date":971,"open":874,"high":548,"low":928,"close":563,"change":335,"percent_change":972,"volume":973,"transactions":9,"vwap":563},"2026-03-13",1.18,8300,{"date":975,"open":925,"high":874,"low":939,"close":874,"change":500,"percent_change":976,"volume":977,"transactions":9,"vwap":874},"2026-03-12",-1.17,4000,{"date":979,"open":878,"high":717,"low":928,"close":563,"change":233,"percent_change":233,"volume":980,"transactions":9,"vwap":563},"2026-03-11",17700,{"date":982,"open":925,"high":563,"low":878,"close":563,"change":429,"percent_change":983,"volume":984,"transactions":9,"vwap":563},"2026-03-10",2.64,4900,{"date":986,"open":915,"high":895,"low":916,"close":878,"change":239,"percent_change":987,"volume":988,"transactions":9,"vwap":878},"2026-03-09",0.24,17800,{"date":990,"open":872,"high":872,"low":943,"close":939,"change":111,"percent_change":991,"volume":992,"transactions":9,"vwap":939},"2026-03-06",-0.24,5900,{"date":994,"open":939,"high":874,"low":943,"close":878,"change":195,"percent_change":899,"volume":995,"transactions":9,"vwap":878},"2026-03-05",17400,{"date":997,"open":872,"high":717,"low":943,"close":925,"change":239,"percent_change":987,"volume":998,"transactions":9,"vwap":925},"2026-03-04",45200,{"date":1000,"open":562,"high":522,"low":943,"close":888,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":888},"2026-03-03",-0.16,-3.68,162400,{"date":1005,"open":514,"high":577,"low":562,"close":532,"change":598,"percent_change":634,"volume":1006,"transactions":9,"vwap":532},"2026-03-02",55600,{"date":1008,"open":531,"high":499,"low":514,"close":514,"change":402,"percent_change":1009,"volume":682,"transactions":9,"vwap":514},"2026-02-27",-1.34,{"date":1011,"open":728,"high":452,"low":531,"close":677,"change":707,"percent_change":1012,"volume":1013,"transactions":9,"vwap":677},"2026-02-26",-1.97,17600,{"date":1015,"open":620,"high":473,"low":620,"close":728,"change":257,"percent_change":1016,"volume":1017,"transactions":9,"vwap":728},"2026-02-25",0.88,11200,{"date":1019,"open":538,"high":499,"low":585,"close":499,"change":429,"percent_change":1020,"volume":1021,"transactions":9,"vwap":499},"2026-02-24",2.49,10100,{"date":1023,"open":514,"high":523,"low":532,"close":514,"change":233,"percent_change":233,"volume":674,"transactions":9,"vwap":514},"2026-02-23",{"date":1025,"open":597,"high":426,"low":532,"close":514,"change":239,"percent_change":556,"volume":1026,"transactions":9,"vwap":514},"2026-02-20",10200,{"date":1028,"open":597,"high":633,"low":532,"close":571,"change":272,"percent_change":652,"volume":1029,"transactions":9,"vwap":571},"2026-02-19",29800,{"date":1031,"open":531,"high":577,"low":585,"close":531,"change":335,"percent_change":638,"volume":1032,"transactions":9,"vwap":531},"2026-02-18",30900,{"date":1034,"open":633,"high":677,"low":597,"close":597,"change":598,"percent_change":599,"volume":1035,"transactions":9,"vwap":597},"2026-02-17",30300,{"date":1037,"open":677,"high":728,"low":577,"close":577,"change":195,"percent_change":721,"volume":1038,"transactions":9,"vwap":577},"2026-02-13",20000,{"date":1040,"open":95,"high":95,"low":539,"close":539,"change":967,"percent_change":1041,"volume":1042,"transactions":9,"vwap":539},"2026-02-12",-2.6,5400,{"date":1044,"open":473,"high":427,"low":728,"close":15,"change":833,"percent_change":1045,"volume":1046,"transactions":9,"vwap":15},"2026-02-11",1.54,45800,{"date":1048,"open":677,"high":18,"low":677,"close":428,"change":883,"percent_change":1049,"volume":1050,"transactions":9,"vwap":428},"2026-02-10",2.02,6500,{"date":1052,"open":531,"high":426,"low":514,"close":453,"change":195,"percent_change":721,"volume":1053,"transactions":9,"vwap":453},"2026-02-09",23800,{"date":1055,"open":620,"high":499,"low":627,"close":549,"change":335,"percent_change":116,"volume":1056,"transactions":9,"vwap":549},"2026-02-06",11900,{"date":1058,"open":453,"high":677,"low":522,"close":633,"change":272,"percent_change":1059,"volume":1060,"transactions":9,"vwap":633},"2026-02-05",-0.89,27700,{"date":1062,"open":539,"high":428,"low":538,"close":677,"change":669,"percent_change":670,"volume":1063,"transactions":9,"vwap":677},"2026-02-04",21000,{"date":1065,"open":633,"high":428,"low":548,"close":453,"change":195,"percent_change":721,"volume":1066,"transactions":9,"vwap":453},"2026-02-03",33200,{"date":1068,"open":627,"high":523,"low":522,"close":549,"change":106,"percent_change":1069,"volume":1070,"transactions":9,"vwap":549},"2026-02-02",1.35,15800,{"date":1072,"open":539,"high":539,"low":597,"close":620,"change":749,"percent_change":1073,"volume":1074,"transactions":9,"vwap":620},"2026-01-30",-2.42,24400,{"date":1076,"open":571,"high":428,"low":571,"close":523,"change":883,"percent_change":1049,"volume":917,"transactions":9,"vwap":523},"2026-01-29",{"date":1078,"open":523,"high":451,"low":531,"close":531,"change":852,"percent_change":1079,"volume":1080,"transactions":9,"vwap":531},"2026-01-28",-2.84,9500,{"date":1082,"open":765,"high":765,"low":428,"close":451,"change":749,"percent_change":1083,"volume":1084,"transactions":9,"vwap":451},"2026-01-27",-2.35,16100,{"date":1086,"open":427,"high":16,"low":454,"close":748,"change":239,"percent_change":1087,"volume":1088,"transactions":9,"vwap":748},"2026-01-26",0.21,5300,{"date":1090,"open":95,"high":803,"low":452,"close":1091,"change":628,"percent_change":766,"volume":704,"transactions":9,"vwap":1091},"2026-01-23",4.68,{"date":1093,"open":18,"high":95,"low":523,"close":95,"change":309,"percent_change":1094,"volume":1095,"transactions":9,"vwap":95},"2026-01-22",2.2,8800,{"date":1097,"open":426,"high":427,"low":436,"close":428,"change":206,"percent_change":712,"volume":866,"transactions":9,"vwap":428},"2026-01-21",{"date":1099,"open":748,"high":748,"low":524,"close":444,"change":707,"percent_change":1100,"volume":1084,"transactions":9,"vwap":444},"2026-01-20",-1.91,{"date":1102,"open":454,"high":445,"low":454,"close":471,"change":335,"percent_change":1103,"volume":1104,"transactions":9,"vwap":471},"2026-01-16",1.07,36300,{"date":1106,"open":754,"high":17,"low":452,"close":417,"change":669,"percent_change":796,"volume":838,"transactions":9,"vwap":417},"2026-01-15",{"date":1108,"open":16,"high":17,"low":451,"close":95,"change":19,"percent_change":1109,"volume":1110,"transactions":9,"vwap":95},"2026-01-14",-3.53,21600,{"date":1112,"open":18,"high":480,"low":18,"close":779,"change":883,"percent_change":310,"volume":1113,"transactions":9,"vwap":779},"2026-01-13",23200,{"date":1115,"open":531,"high":508,"low":531,"close":770,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":770},"2026-01-12",0.29,6.53,121300,{"date":1120,"open":728,"high":728,"low":620,"close":633,"change":206,"percent_change":1121,"volume":1122,"transactions":9,"vwap":633},"2026-01-09",-1.77,19900,{"date":1124,"open":597,"high":728,"low":597,"close":524,"change":257,"percent_change":1125,"volume":1126,"transactions":9,"vwap":524},"2026-01-08",0.89,10600,{"date":1128,"open":597,"high":499,"low":597,"close":677,"change":239,"percent_change":507,"volume":875,"transactions":9,"vwap":677},"2026-01-07",{"date":1130,"open":540,"high":473,"low":522,"close":577,"change":429,"percent_change":1131,"volume":1132,"transactions":9,"vwap":577},"2026-01-06",2.52,78400,{"date":1134,"open":872,"high":627,"low":555,"close":585,"change":335,"percent_change":1135,"volume":1038,"transactions":9,"vwap":585},"2026-01-05",1.16,{"date":1137,"open":717,"high":540,"low":872,"close":562,"change":335,"percent_change":1138,"volume":817,"transactions":9,"vwap":562},"2026-01-02",1.17,{"date":1140,"open":864,"high":548,"low":894,"close":864,"change":326,"percent_change":865,"volume":869,"transactions":9,"vwap":864},"2025-12-31",{"date":1142,"open":925,"high":540,"low":925,"close":563,"change":309,"percent_change":1143,"volume":1144,"transactions":9,"vwap":563},"2025-12-30",2.39,41500,{"date":1146,"open":925,"high":874,"low":939,"close":889,"change":111,"percent_change":991,"volume":1147,"transactions":9,"vwap":889},"2025-12-29",14400,{"date":1149,"open":895,"high":872,"low":928,"close":888,"change":402,"percent_change":1150,"volume":1151,"transactions":9,"vwap":888},"2025-12-26",-1.41,20400,{"date":1153,"open":522,"high":597,"low":895,"close":872,"change":206,"percent_change":1154,"volume":1155,"transactions":9,"vwap":872},"2025-12-24",-1.85,43900,{"date":1157,"open":597,"high":597,"low":563,"close":522,"change":233,"percent_change":233,"volume":1158,"transactions":9,"vwap":522},"2025-12-23",8600,{"date":1160,"open":505,"high":620,"low":548,"close":522,"change":239,"percent_change":556,"volume":1161,"transactions":9,"vwap":522},"2025-12-22",8900,{"date":1163,"open":532,"high":597,"low":562,"close":548,"change":239,"percent_change":556,"volume":838,"transactions":9,"vwap":548},"2025-12-19",{"date":1165,"open":505,"high":627,"low":562,"close":562,"change":669,"percent_change":861,"volume":1166,"transactions":9,"vwap":562},"2025-12-18",22000,{"date":1168,"open":538,"high":571,"low":563,"close":717,"change":402,"percent_change":1169,"volume":1170,"transactions":9,"vwap":717},"2025-12-17",-1.38,38200,{"date":1172,"open":514,"high":620,"low":879,"close":532,"change":598,"percent_change":634,"volume":1095,"transactions":9,"vwap":532},"2025-12-16",{"date":1174,"open":872,"high":514,"low":872,"close":514,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":514},"2025-12-15",0.14,3.27,10800,{"date":1179,"open":895,"high":531,"low":889,"close":563,"change":833,"percent_change":1180,"volume":1181,"transactions":9,"vwap":563},"2025-12-12",1.66,27100,{"date":1183,"open":889,"high":873,"low":943,"close":894,"change":111,"percent_change":991,"volume":1184,"transactions":9,"vwap":894},"2025-12-11",29300,{"date":1186,"open":895,"high":879,"low":954,"close":895,"change":257,"percent_change":1187,"volume":869,"transactions":9,"vwap":895},"2025-12-10",0.96,{"date":1189,"open":939,"high":873,"low":920,"close":889,"change":628,"percent_change":1190,"volume":1191,"transactions":9,"vwap":889},"2025-12-09",0.72,20800,{"date":1193,"open":1194,"high":895,"low":1194,"close":928,"change":233,"percent_change":233,"volume":1195,"transactions":9,"vwap":928},"2025-12-08",4.06,63100,{"date":1197,"open":889,"high":874,"low":1198,"close":928,"change":326,"percent_change":1199,"volume":805,"transactions":9,"vwap":928},"2025-12-05",4.07,-0.48,{"date":1201,"open":920,"high":872,"low":915,"close":878,"change":335,"percent_change":1202,"volume":1203,"transactions":9,"vwap":878},"2025-12-04",1.21,49100,{"date":1205,"open":25,"high":954,"low":25,"close":920,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":920},"2025-12-03",0.12,3,18400,{"date":1210,"open":915,"high":954,"low":25,"close":25,"change":852,"percent_change":1211,"volume":900,"transactions":9,"vwap":25},"2025-12-02",-3.15,{"date":1213,"open":954,"high":954,"low":1214,"close":954,"change":233,"percent_change":233,"volume":741,"transactions":9,"vwap":954},"2025-12-01",4.11,{"date":1216,"open":915,"high":889,"low":915,"close":954,"change":335,"percent_change":1217,"volume":1218,"transactions":9,"vwap":954},"2025-11-28",1.23,20100,{"date":1220,"open":1198,"high":1214,"low":1198,"close":916,"change":669,"percent_change":52,"volume":1221,"transactions":9,"vwap":916},"2025-11-26",19500,{"date":1223,"open":1224,"high":920,"low":1225,"close":1194,"change":111,"percent_change":393,"volume":1226,"transactions":9,"vwap":1194},"2025-11-25",4.05,4.03,18200,{"date":1228,"open":907,"high":915,"low":1229,"close":1198,"change":233,"percent_change":233,"volume":1230,"transactions":9,"vwap":1198},"2025-11-24",4.01,23600,{"date":1232,"open":915,"high":920,"low":25,"close":1198,"change":500,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1198},"2025-11-21",-1.21,45500,{"date":1236,"open":915,"high":928,"low":1229,"close":920,"change":111,"percent_change":991,"volume":1237,"transactions":9,"vwap":920},"2025-11-20",58400,{"date":1239,"open":555,"high":555,"low":954,"close":954,"change":206,"percent_change":1240,"volume":1113,"transactions":9,"vwap":954},"2025-11-19",-1.9,{"date":1242,"open":943,"high":874,"low":907,"close":894,"change":429,"percent_change":1243,"volume":1244,"transactions":9,"vwap":894},"2025-11-18",2.68,18100,{"date":1246,"open":563,"high":563,"low":25,"close":915,"change":291,"percent_change":1247,"volume":1248,"transactions":9,"vwap":915},"2025-11-17",-4.43,98100,{"date":1250,"open":925,"high":873,"low":943,"close":717,"change":111,"percent_change":678,"volume":1191,"transactions":9,"vwap":717},"2025-11-14",{"date":1252,"open":539,"high":539,"low":563,"close":873,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":873},"2025-11-13",-0.15,-3.37,75900,{"date":1257,"open":532,"high":428,"low":895,"close":531,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":531},"2025-11-12",0.28,6.71,545400,{"date":1262,"open":888,"high":925,"low":954,"close":878,"change":272,"percent_change":890,"volume":1263,"transactions":9,"vwap":878},"2025-11-11",23300,{"date":1265,"open":879,"high":879,"low":929,"close":894,"change":106,"percent_change":1266,"volume":1267,"transactions":9,"vwap":894},"2025-11-10",1.45,23500,{"date":1269,"open":939,"high":873,"low":928,"close":928,"change":500,"percent_change":361,"volume":1270,"transactions":9,"vwap":928},"2025-11-07",27900,{"date":1272,"open":548,"high":548,"low":925,"close":925,"change":707,"percent_change":1273,"volume":1274,"transactions":9,"vwap":925},"2025-11-06",-2.1,27000,{"date":1276,"open":864,"high":522,"low":555,"close":717,"change":628,"percent_change":1277,"volume":1151,"transactions":9,"vwap":717},"2025-11-05",0.7,{"date":1279,"open":555,"high":532,"low":555,"close":864,"change":669,"percent_change":861,"volume":930,"transactions":9,"vwap":864},"2025-11-04",{"date":1281,"open":895,"high":597,"low":939,"close":555,"change":195,"percent_change":959,"volume":687,"transactions":9,"vwap":555},"2025-11-03",{"date":1283,"open":562,"high":505,"low":874,"close":879,"change":239,"percent_change":556,"volume":1284,"transactions":9,"vwap":879},"2025-10-31",33300,{"date":1286,"open":585,"high":627,"low":864,"close":864,"change":402,"percent_change":1287,"volume":1151,"transactions":9,"vwap":864},"2025-10-30",-1.39,{"date":1289,"open":540,"high":514,"low":925,"close":548,"change":500,"percent_change":591,"volume":1290,"transactions":9,"vwap":548},"2025-10-29",88800,{"date":1292,"open":531,"high":453,"low":522,"close":505,"change":206,"percent_change":1293,"volume":1294,"transactions":9,"vwap":505},"2025-10-28",-1.8,61800,{"date":1296,"open":453,"high":428,"low":620,"close":531,"change":335,"percent_change":638,"volume":1297,"transactions":9,"vwap":531},"2025-10-27",68200,{"date":1299,"open":548,"high":523,"low":548,"close":597,"change":309,"percent_change":1300,"volume":1301,"transactions":9,"vwap":597},"2025-10-24",2.33,10400,{"date":1303,"open":540,"high":597,"low":873,"close":873,"change":239,"percent_change":556,"volume":1304,"transactions":9,"vwap":873},"2025-10-23",12100,{"date":1306,"open":627,"high":531,"low":879,"close":717,"change":967,"percent_change":1307,"volume":1267,"transactions":9,"vwap":717},"2025-10-22",-2.72,{"date":1309,"open":532,"high":436,"low":873,"close":571,"change":1175,"percent_change":1310,"volume":1066,"transactions":9,"vwap":571},"2025-10-21",3.28,{"date":1312,"open":522,"high":532,"low":872,"close":879,"change":669,"percent_change":861,"volume":1313,"transactions":9,"vwap":879},"2025-10-20",35000,{"date":1315,"open":873,"high":585,"low":925,"close":872,"change":598,"percent_change":1316,"volume":1317,"transactions":9,"vwap":872},"2025-10-17",-1.62,39400,{"date":1319,"open":620,"high":620,"low":562,"close":548,"change":749,"percent_change":1320,"volume":1321,"transactions":9,"vwap":548},"2025-10-16",-2.48,14000,{"date":1323,"open":532,"high":453,"low":562,"close":620,"change":820,"percent_change":1324,"volume":1325,"transactions":9,"vwap":620},"2025-10-15",3.02,30000,{"date":1327,"open":894,"high":505,"low":894,"close":873,"change":669,"percent_change":861,"volume":1325,"transactions":9,"vwap":873},"2025-10-14",{"date":1329,"open":532,"high":627,"low":894,"close":563,"change":249,"percent_change":1330,"volume":1331,"transactions":9,"vwap":563},"2025-10-13",-4.46,32000,{"date":1333,"open":627,"high":451,"low":879,"close":677,"change":257,"percent_change":66,"volume":1334,"transactions":9,"vwap":677},"2025-10-10",47700,{"date":1336,"open":597,"high":539,"low":532,"close":633,"change":628,"percent_change":1337,"volume":1338,"transactions":9,"vwap":633},"2025-10-09",0.68,48600,{"date":1340,"open":577,"high":539,"low":597,"close":571,"change":402,"percent_change":1009,"volume":1274,"transactions":9,"vwap":571},"2025-10-08",{"date":1342,"open":426,"high":427,"low":531,"close":577,"change":515,"percent_change":1343,"volume":1029,"transactions":9,"vwap":577},"2025-10-07",-2.19,{"date":1345,"open":444,"high":1091,"low":428,"close":728,"change":707,"percent_change":1346,"volume":1347,"transactions":9,"vwap":728},"2025-10-06",-1.93,26100,{"date":1349,"open":473,"high":427,"low":473,"close":754,"change":309,"percent_change":1350,"volume":1351,"transactions":9,"vwap":754},"2025-10-03",2.19,11400,{"date":1353,"open":1091,"high":471,"low":426,"close":426,"change":852,"percent_change":1354,"volume":1355,"transactions":9,"vwap":426},"2025-10-02",-2.77,85200,{"date":1357,"open":427,"high":445,"low":452,"close":748,"change":326,"percent_change":788,"volume":687,"transactions":9,"vwap":748},"2025-10-01",{"date":1359,"open":480,"high":480,"low":462,"close":462,"change":195,"percent_change":804,"volume":1360,"transactions":9,"vwap":462},"2025-09-30",22100,{"date":1362,"open":1363,"high":203,"low":770,"close":765,"change":1001,"percent_change":1364,"volume":1365,"transactions":9,"vwap":765},"2025-09-29",4.9,-3.27,55300,{"date":1367,"open":193,"high":213,"low":193,"close":1363,"change":326,"percent_change":1368,"volume":737,"transactions":9,"vwap":1363},"2025-09-26",-0.41,{"date":1370,"open":480,"high":1371,"low":202,"close":1372,"change":106,"percent_change":1217,"volume":1373,"transactions":9,"vwap":1372},"2025-09-25",4.94,4.92,32900,{"date":1375,"open":203,"high":787,"low":16,"close":1376,"change":500,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-09-24",4.86,-1.02,12700,{"date":1380,"open":205,"high":263,"low":205,"close":203,"change":233,"percent_change":233,"volume":1381,"transactions":9,"vwap":203},"2025-09-23",42200,{"date":1383,"open":232,"high":264,"low":803,"close":203,"change":707,"percent_change":1293,"volume":1384,"transactions":9,"vwap":203},"2025-09-22",32500,{"date":1386,"open":392,"high":401,"low":803,"close":232,"change":326,"percent_change":1387,"volume":1388,"transactions":9,"vwap":232},"2025-09-19",-0.4,75400,{"date":1390,"open":186,"high":248,"low":462,"close":248,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":248},"2025-09-18",0.42,9.13,130300,{"date":1395,"open":427,"high":427,"low":677,"close":473,"change":820,"percent_change":1396,"volume":1397,"transactions":9,"vwap":473},"2025-09-17",2.91,160400,{"date":1399,"open":538,"high":426,"low":540,"close":577,"change":833,"percent_change":848,"volume":784,"transactions":9,"vwap":577},"2025-09-16",{"date":1401,"open":454,"high":417,"low":562,"close":597,"change":291,"percent_change":1402,"volume":1403,"transactions":9,"vwap":597},"2025-09-15",-4.14,88900,{"date":1405,"open":16,"high":16,"low":539,"close":18,"change":206,"percent_change":1406,"volume":1407,"transactions":9,"vwap":18},"2025-09-12",-1.71,69100,{"date":1409,"open":748,"high":16,"low":426,"close":417,"change":257,"percent_change":1410,"volume":1411,"transactions":9,"vwap":417},"2025-09-11",0.86,117900,{"date":1413,"open":454,"high":765,"low":531,"close":444,"change":257,"percent_change":1414,"volume":1415,"transactions":9,"vwap":444},"2025-09-10",0.87,31400,{"date":1417,"open":770,"high":770,"low":531,"close":18,"change":707,"percent_change":1418,"volume":1419,"transactions":9,"vwap":18},"2025-09-09",-1.92,34600,{"date":1421,"open":539,"high":770,"low":597,"close":1091,"change":987,"percent_change":350,"volume":1422,"transactions":9,"vwap":1091},"2025-09-08",102400,{"date":1424,"open":677,"high":677,"low":585,"close":633,"change":326,"percent_change":662,"volume":1425,"transactions":9,"vwap":633},"2025-09-05",74700,{"date":1427,"open":532,"high":677,"low":864,"close":453,"change":1175,"percent_change":1428,"volume":1429,"transactions":9,"vwap":453},"2025-09-04",3.24,110500,{"date":1431,"open":505,"high":538,"low":864,"close":548,"change":500,"percent_change":591,"volume":1432,"transactions":9,"vwap":548},"2025-09-03",48300,{"date":1434,"open":1224,"high":505,"low":1224,"close":505,"change":121,"percent_change":1435,"volume":1436,"transactions":9,"vwap":505},"2025-09-02",6.07,124100,{"date":1438,"open":915,"high":920,"low":1198,"close":920,"change":326,"percent_change":1199,"volume":1439,"transactions":9,"vwap":920},"2025-08-29",70100,{"date":1441,"open":1198,"high":943,"low":1224,"close":943,"change":429,"percent_change":1442,"volume":1443,"transactions":9,"vwap":943},"2025-08-28",2.73,42600,{"date":1445,"open":1224,"high":1214,"low":1225,"close":1225,"change":598,"percent_change":1406,"volume":1446,"transactions":9,"vwap":1225},"2025-08-27",49600,{"date":1448,"open":907,"high":920,"low":1225,"close":915,"change":233,"percent_change":233,"volume":951,"transactions":9,"vwap":915},"2025-08-26",{"date":1450,"open":929,"high":928,"low":929,"close":915,"change":233,"percent_change":233,"volume":1451,"transactions":9,"vwap":915},"2025-08-25",35700,{"date":1453,"open":1224,"high":928,"low":929,"close":915,"change":257,"percent_change":1454,"volume":825,"transactions":9,"vwap":915},"2025-08-22",0.99,{"date":1456,"open":1194,"high":907,"low":1229,"close":1194,"change":111,"percent_change":393,"volume":1457,"transactions":9,"vwap":1194},"2025-08-21",29600,{"date":1459,"open":1224,"high":928,"low":1225,"close":1198,"change":257,"percent_change":1454,"volume":1460,"transactions":9,"vwap":1198},"2025-08-20",26400,{"date":1462,"open":1463,"high":916,"low":1229,"close":1225,"change":111,"percent_change":393,"volume":725,"transactions":9,"vwap":1225},"2025-08-19",4.02,{"date":1465,"open":916,"high":954,"low":1229,"close":929,"change":326,"percent_change":1466,"volume":1467,"transactions":9,"vwap":929},"2025-08-18",-0.49,54100,{"date":1469,"open":943,"high":939,"low":1224,"close":1194,"change":402,"percent_change":1470,"volume":630,"transactions":9,"vwap":1194},"2025-08-15",-1.46,{"date":1472,"open":939,"high":555,"low":1224,"close":920,"change":669,"percent_change":52,"volume":1473,"transactions":9,"vwap":920},"2025-08-14",69900,{"date":1475,"open":563,"high":563,"low":1224,"close":915,"change":195,"percent_change":1476,"volume":1477,"transactions":9,"vwap":915},"2025-08-13",-0.73,63500,{"date":1479,"open":1480,"high":888,"low":1481,"close":954,"change":429,"percent_change":1482,"volume":1483,"transactions":9,"vwap":954},"2025-08-12",3.98,3.89,2.74,58000,{"date":1485,"open":1224,"high":907,"low":1480,"close":1463,"change":195,"percent_change":344,"volume":737,"transactions":9,"vwap":1463},"2025-08-11",{"date":1487,"open":907,"high":1214,"low":1229,"close":1224,"change":335,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1224},"2025-08-08",1.25,23900,{"date":1491,"open":1492,"high":954,"low":1481,"close":25,"change":1175,"percent_change":1493,"volume":1494,"transactions":9,"vwap":25},"2025-08-07",3.95,3.63,35300,{"date":1496,"open":1497,"high":928,"low":1498,"close":1498,"change":598,"percent_change":1499,"volume":687,"transactions":9,"vwap":1498},"2025-08-06",3.9,3.86,-1.78,{"date":1501,"open":1481,"high":25,"low":1498,"close":1502,"change":967,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-08-05",3.93,-2.96,82300,{"date":1506,"open":920,"high":925,"low":1224,"close":1224,"change":598,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1224},"2025-08-04",-1.7,7600,{"date":1510,"open":1225,"high":874,"low":25,"close":920,"change":106,"percent_change":1511,"volume":1512,"transactions":9,"vwap":920},"2025-08-01",1.48,37700,{"date":1514,"open":929,"high":907,"low":1463,"close":1194,"change":106,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1194},"2025-07-31",1.5,10000,{"date":1518,"open":878,"high":925,"low":25,"close":25,"change":281,"percent_change":225,"volume":1519,"transactions":9,"vwap":25},"2025-07-30",35400,{"date":1521,"open":894,"high":548,"low":939,"close":889,"change":272,"percent_change":890,"volume":1263,"transactions":9,"vwap":889},"2025-07-29",{"date":1523,"open":872,"high":522,"low":895,"close":895,"change":111,"percent_change":991,"volume":630,"transactions":9,"vwap":895},"2025-07-28",{"date":1525,"open":872,"high":872,"low":878,"close":874,"change":106,"percent_change":1526,"volume":1527,"transactions":9,"vwap":874},"2025-07-25",1.44,20600,{"date":1529,"open":928,"high":563,"low":928,"close":878,"change":326,"percent_change":1199,"volume":1530,"transactions":9,"vwap":878},"2025-07-24",31100,{"date":1532,"open":889,"high":717,"low":889,"close":888,"change":257,"percent_change":1187,"volume":1032,"transactions":9,"vwap":888},"2025-07-23",{"date":1534,"open":954,"high":888,"low":920,"close":928,"change":233,"percent_change":233,"volume":1161,"transactions":9,"vwap":928},"2025-07-22",{"date":1536,"open":888,"high":555,"low":928,"close":928,"change":598,"percent_change":1537,"volume":725,"transactions":9,"vwap":928},"2025-07-21",-1.66,{"date":1539,"open":538,"high":538,"low":878,"close":895,"change":272,"percent_change":1540,"volume":1541,"transactions":9,"vwap":895},"2025-07-18",-0.94,29900,{"date":1543,"open":548,"high":597,"low":895,"close":864,"change":515,"percent_change":1544,"volume":1545,"transactions":9,"vwap":864},"2025-07-17",-2.29,28100,{"date":1547,"open":717,"high":585,"low":879,"close":585,"change":685,"percent_change":1548,"volume":1208,"transactions":9,"vwap":585},"2025-07-16",1.87,{"date":1550,"open":538,"high":531,"low":563,"close":563,"change":195,"percent_change":959,"volume":635,"transactions":9,"vwap":563},"2025-07-15",{"date":1552,"open":894,"high":540,"low":894,"close":562,"change":1206,"percent_change":1553,"volume":1554,"transactions":9,"vwap":562},"2025-07-14",2.86,39900,{"date":1556,"open":563,"high":873,"low":888,"close":888,"change":272,"percent_change":890,"volume":1384,"transactions":9,"vwap":888},"2025-07-11",{"date":1558,"open":928,"high":872,"low":915,"close":874,"change":685,"percent_change":947,"volume":1559,"transactions":9,"vwap":874},"2025-07-10",39700,{"date":1561,"open":874,"high":873,"low":920,"close":928,"change":833,"percent_change":1562,"volume":1563,"transactions":9,"vwap":928},"2025-07-09",1.72,60200,{"date":1565,"open":878,"high":571,"low":916,"close":916,"change":402,"percent_change":1566,"volume":1567,"transactions":9,"vwap":916},"2025-07-08",-1.45,296900,{"date":1569,"open":954,"high":555,"low":1214,"close":943,"change":272,"percent_change":1570,"volume":1166,"transactions":9,"vwap":943},"2025-07-07",-0.96,{"date":1572,"open":920,"high":889,"low":1198,"close":889,"change":335,"percent_change":1202,"volume":875,"transactions":9,"vwap":889},"2025-07-03",{"date":1574,"open":878,"high":895,"low":1198,"close":954,"change":239,"percent_change":987,"volume":995,"transactions":9,"vwap":954},"2025-07-02",{"date":1576,"open":555,"high":555,"low":907,"close":920,"change":257,"percent_change":1577,"volume":671,"transactions":9,"vwap":920},"2025-07-01",0.98,{"date":1579,"open":915,"high":888,"low":1194,"close":916,"change":195,"percent_change":1476,"volume":1053,"transactions":9,"vwap":916},"2025-06-30",{"date":1581,"open":555,"high":879,"low":915,"close":1214,"change":1001,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1214},"2025-06-27",-3.75,23400,{"date":1585,"open":522,"high":522,"low":889,"close":879,"change":429,"percent_change":983,"volume":1559,"transactions":9,"vwap":879},"2025-06-26",{"date":1587,"open":864,"high":873,"low":920,"close":939,"change":402,"percent_change":1588,"volume":1589,"transactions":9,"vwap":939},"2025-06-25",-1.42,36700,{"date":1591,"open":717,"high":522,"low":888,"close":895,"change":669,"percent_change":921,"volume":1592,"transactions":9,"vwap":895},"2025-06-24",59200,{"date":1594,"open":894,"high":872,"low":888,"close":925,"change":195,"percent_change":899,"volume":1595,"transactions":9,"vwap":925},"2025-06-23",2900,{"date":1597,"open":548,"high":548,"low":888,"close":874,"change":239,"percent_change":987,"volume":900,"transactions":9,"vwap":874},"2025-06-20",{"date":1599,"open":563,"high":522,"low":894,"close":895,"change":967,"percent_change":1600,"volume":1601,"transactions":9,"vwap":895},"2025-06-18",-2.76,15700,{"date":1603,"open":563,"high":505,"low":895,"close":540,"change":685,"percent_change":1604,"volume":1605,"transactions":9,"vwap":540},"2025-06-17",1.88,4800,{"date":1607,"open":895,"high":585,"low":895,"close":864,"change":402,"percent_change":1287,"volume":1608,"transactions":9,"vwap":864},"2025-06-16",20300,{"date":1610,"open":562,"high":597,"low":717,"close":548,"change":206,"percent_change":1611,"volume":1084,"transactions":9,"vwap":548},"2025-06-13",-1.82,{"date":1613,"open":548,"high":549,"low":874,"close":597,"change":309,"percent_change":1300,"volume":1614,"transactions":9,"vwap":597},"2025-06-12",25000,{"date":1616,"open":872,"high":532,"low":555,"close":873,"change":685,"percent_change":310,"volume":1617,"transactions":9,"vwap":873},"2025-06-11",41100,{"date":1619,"open":889,"high":872,"low":889,"close":895,"change":669,"percent_change":921,"volume":904,"transactions":9,"vwap":895},"2025-06-10",{"date":1621,"open":872,"high":872,"low":889,"close":925,"change":272,"percent_change":1540,"volume":1622,"transactions":9,"vwap":925},"2025-06-09",16800,{"date":1624,"open":925,"high":872,"low":928,"close":555,"change":669,"percent_change":861,"volume":1304,"transactions":9,"vwap":555},"2025-06-06",{"date":1626,"open":895,"high":563,"low":889,"close":895,"change":195,"percent_change":899,"volume":1627,"transactions":9,"vwap":895},"2025-06-05",19000,{"date":1629,"open":939,"high":872,"low":1214,"close":872,"change":716,"percent_change":1091,"volume":1630,"transactions":9,"vwap":872},"2025-06-04",21800,{"date":1632,"open":555,"high":555,"low":1224,"close":1194,"change":291,"percent_change":1633,"volume":805,"transactions":9,"vwap":1194},"2025-06-03",-4.47,{"date":1635,"open":563,"high":563,"low":1214,"close":872,"change":446,"percent_change":878,"volume":1636,"transactions":9,"vwap":872},"2025-06-02",53700,{"date":1638,"open":943,"high":943,"low":1463,"close":916,"change":326,"percent_change":1466,"volume":1095,"transactions":9,"vwap":916},"2025-05-30",{"date":1640,"open":939,"high":878,"low":1463,"close":915,"change":500,"percent_change":1641,"volume":1642,"transactions":9,"vwap":915},"2025-05-29",-1.2,8400,{"date":1644,"open":943,"high":925,"low":915,"close":928,"change":233,"percent_change":233,"volume":1645,"transactions":9,"vwap":928},"2025-05-28",18800,{"date":1647,"open":1229,"high":928,"low":1229,"close":928,"change":1206,"percent_change":1648,"volume":1177,"transactions":9,"vwap":928},"2025-05-27",2.98,{"date":1650,"open":1463,"high":920,"low":1463,"close":1225,"change":272,"percent_change":1651,"volume":1026,"transactions":9,"vwap":1225},"2025-05-23",-0.98,{"date":1653,"open":1225,"high":928,"low":1229,"close":1198,"change":500,"percent_change":1233,"volume":1654,"transactions":9,"vwap":1198},"2025-05-22",27500,{"date":1656,"open":878,"high":894,"low":1657,"close":920,"change":106,"percent_change":1511,"volume":1658,"transactions":9,"vwap":920},"2025-05-21",3.94,60000,{"date":1660,"open":915,"high":920,"low":1463,"close":1194,"change":239,"percent_change":121,"volume":880,"transactions":9,"vwap":1194},"2025-05-20",{"date":1662,"open":929,"high":954,"low":1663,"close":1224,"change":598,"percent_change":1507,"volume":1208,"transactions":9,"vwap":1224},"2025-05-19",3.92,{"date":1665,"open":929,"high":920,"low":1229,"close":920,"change":257,"percent_change":1577,"volume":1666,"transactions":9,"vwap":920},"2025-05-16",16700,{"date":1668,"open":1463,"high":916,"low":25,"close":916,"change":272,"percent_change":1669,"volume":1670,"transactions":9,"vwap":916},"2025-05-15",-0.97,13400,{"date":1672,"open":627,"high":627,"low":1229,"close":920,"change":233,"percent_change":233,"volume":1673,"transactions":9,"vwap":920},"2025-05-14",50100,{"date":1675,"open":925,"high":872,"low":915,"close":920,"change":515,"percent_change":750,"volume":838,"transactions":9,"vwap":920},"2025-05-13",{"date":1677,"open":895,"high":872,"low":954,"close":895,"change":820,"percent_change":484,"volume":1678,"transactions":9,"vwap":895},"2025-05-12",26500,{"date":1680,"open":1198,"high":555,"low":1198,"close":907,"change":402,"percent_change":1566,"volume":1681,"transactions":9,"vwap":907},"2025-05-09",37200,{"date":1683,"open":25,"high":925,"low":25,"close":928,"change":1206,"percent_change":1648,"volume":1684,"transactions":9,"vwap":928},"2025-05-08",49700,{"date":1686,"open":1687,"high":915,"low":1688,"close":1225,"change":628,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1225},"2025-05-07",3.88,3.84,0.75,44900,{"date":1692,"open":1688,"high":25,"low":1688,"close":25,"change":1693,"percent_change":878,"volume":1694,"transactions":9,"vwap":25},"2025-05-06",0.16,14500,{"date":1696,"open":1502,"high":1697,"low":1688,"close":1688,"change":707,"percent_change":1544,"volume":1698,"transactions":9,"vwap":1688},"2025-05-05",3.96,14100,{"date":1700,"open":1657,"high":1492,"low":1498,"close":1502,"change":820,"percent_change":1701,"volume":1038,"transactions":9,"vwap":1502},"2025-05-02",3.42,{"date":1703,"open":1481,"high":1481,"low":1704,"close":1704,"change":206,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-05-01",3.8,-2.06,8500,{"date":1708,"open":1709,"high":1709,"low":1704,"close":1687,"change":515,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1687},"2025-04-30",3.99,-2.51,16400,{"date":1713,"open":1714,"high":1709,"low":1715,"close":1480,"change":429,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1480},"2025-04-29",3.87,3.79,2.84,39100,{"date":1719,"open":1720,"high":1492,"low":1721,"close":1714,"change":106,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1714},"2025-04-28",3.85,3.78,1.57,14600,{"date":1725,"open":1498,"high":1663,"low":1726,"close":1726,"change":749,"percent_change":1727,"volume":992,"transactions":9,"vwap":1726},"2025-04-25",3.81,-2.81,{"date":1729,"open":1720,"high":1502,"low":1688,"close":1663,"change":335,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1663},"2025-04-24",1.29,9300,{"date":1733,"open":525,"high":525,"low":1734,"close":1714,"change":883,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1714},"2025-04-23",3.77,2.38,39000,{"date":179,"open":1738,"high":1492,"low":175,"close":1721,"change":257,"percent_change":1103,"volume":1313,"transactions":9,"vwap":1721},3.74]