[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHNR":3,"homepage-market-summary":31,"stock-historical-CHNR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHNR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"China Natural Resources, Inc.","Nasdaq",null,"WHOLESALE-MISCELLANEOUS NONDURABLE GOODS","China Natural Resources Inc is engaged in exploration for lead, silver, and other metals in the Inner Mongolia Autonomous Region of the PRC and exploration of attractive opportunities in other sectors. The company has a single operating segment: exploration and mining.","9","Sheung Wan Hong Kong",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.86,3.87,3.99,3.85,3.9,-0.04,-1.03,2385,81,3.8775,8.2,3.18,292390.0785746185,13.5,7838,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.16,230404,84097303.56508,2.66,"2025-04-21",[183,184,193,202,211,221,228,239,247,256,262,271,280,288,295,305,314,321,329,338,346,353,362,369,376,382,387,396,404,412,420,427,435,442,447,455,462,470,476,486,496,507,518,527,535,544,552,561,569,578,586,593,601,608,613,618,622,627,630,635,639,643,648,652,656,661,666,671,675,682,686,693,697,703,706,710,716,722,727,734,739,744,749,756,763,767,771,775,779,783,787,790,795,799,802,807,814,820,823,828,831,834,838,844,849,854,858,860,863,867,870,873,877,883,886,889,891,895,897,900,904,908,911,914,918,922,927,931,936,942,949,958,965,971,975,979,985,989,995,1000,1006,1011,1017,1023,1027,1032,1036,1041,1047,1052,1058,1061,1065,1069,1073,1078,1081,1083,1088,1093,1097,1099,1103,1106,1109,1113,1117,1122,1126,1130,1134,1138,1143,1148,1154,1158,1161,1165,1170,1177,1179,1184,1187,1190,1194,1197,1201,1205,1207,1212,1217,1221,1225,1228,1233,1237,1240,1243,1247,1250,1253,1256,1260,1264,1268,1273,1277,1281,1283,1287,1291,1294,1296,1300,1305,1310,1314,1318,1320,1323,1326,1328,1331,1335,1339,1342,1349,1355,1361,1367,1374,1382,1388,1394,1403,1410,1418,1425,1432,1440,1447,1454,1462,1469,1476,1485,1492,1498,1504,1510,1517,1521,1525,1530,1533,1537,1542,1546,1552,1556,1559,1564,1568,1572,1576,1579,1584,1588,1593,1598,1601,1605,1609,1612,1616,1619,1623,1626,1628,1631,1633,1637,1641,1644,1647,1651,1655,1659,1665,1667,1669,1673,1677,1681,1685,1689,1694,1699,1703,1706,1708,1711,1715,1717,1721,1725,1728,1732,1735,1738,1741,1745,1749,1752,1755,1758,1761,1765,1769,1772,1775,1778,1781,1784,1788,1792,1795,1799,1804,1809,1816,1824,1832,1840,1846,1854,1860,1867,1873,1880,1888,1895,1902,1906,1909,1914,1921,1927,1933,1941,1946,1953,1961,1966,1972,1979,1983,1990,1995,2002,2009,2018,2023,2028,2032],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.92,3.82,-0.09,-2.26,6856,61,3.8737,{"date":194,"open":195,"high":196,"low":186,"close":18,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",3.94,4,0.07,1.79,2306,29,3.9577,{"date":203,"open":204,"high":205,"low":186,"close":186,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",3.9228,4.06,-0.16,-3.92,4612.378787,90,3.9523,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",3.8501,4.22,4.08,0.26,6.81,14642.098556,151,4.0863,{"date":222,"open":196,"high":223,"low":187,"close":187,"change":224,"percent_change":216,"volume":225,"transactions":226,"vwap":227},"2026-09-24",4.1,0.01,6097.238095,100,4.0387,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",3.8,4.09,3.646,3.81,0.04,1.06,10653.258483,165,3.7847,{"date":240,"open":20,"high":196,"low":241,"close":242,"change":243,"percent_change":61,"volume":244,"transactions":245,"vwap":246},"2026-09-22",3.7261,3.77,0.0445,7451.984337,278,3.9628,{"date":248,"open":249,"high":20,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",3.765,3.7255,-0.0845,-2.22,3339,66,3.7965,{"date":257,"open":233,"high":233,"low":233,"close":233,"change":113,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",-0.26,736,56,3.823,{"date":263,"open":20,"high":264,"low":265,"close":187,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",4.05,3.7001,0.11,2.96,1655.752,97,3.8614,{"date":272,"open":20,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",3.91,3.71,-0.07,-1.85,4813,160,3.8466,{"date":281,"open":16,"high":16,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",3.78,-0.06,-1.56,1219,50,3.8218,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":200,"vwap":294},"2026-09-14",3.84,-0.1431,-3.59,350,3.8631,{"date":296,"open":297,"high":298,"low":290,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",3.97,4.11,3.9831,0.163,4.27,24345,177,3.9795,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",3.8381,3.8201,-0.0799,-2.05,1107,45,3.9739,{"date":315,"open":20,"high":20,"low":20,"close":20,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",-0.035,-0.89,2358,87,3.9253,{"date":322,"open":187,"high":323,"low":187,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",3.935,0.025,0.64,1202,91,3.8794,{"date":330,"open":331,"high":332,"low":331,"close":273,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",3.89,3.975,-0.12,-2.98,2212,96,3.9561,{"date":339,"open":187,"high":340,"low":187,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",4.03,0.13,3.33,1573.851851,37,3.931,{"date":347,"open":290,"high":348,"low":187,"close":20,"change":349,"percent_change":283,"volume":350,"transactions":351,"vwap":352},"2026-09-02",4.04,-0.0025,13870.467882,137,3.9379,{"date":354,"open":186,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",3.93,3.9025,-0.1475,-3.64,5226.965358,57,3.9202,{"date":363,"open":364,"high":264,"low":364,"close":264,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",3.95,0,2824.0005,71,3.9961,{"date":370,"open":297,"high":264,"low":297,"close":264,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",-0.05,-1.22,3033.853902,76,4.0112,{"date":377,"open":378,"high":223,"low":378,"close":223,"change":108,"percent_change":379,"volume":380,"transactions":286,"vwap":381},"2026-08-27",3.96,1.49,760.827245,4.0363,{"date":383,"open":348,"high":264,"low":348,"close":348,"change":371,"percent_change":372,"volume":384,"transactions":385,"vwap":386},"2026-08-26",1289.348289,86,4.0479,{"date":388,"open":231,"high":389,"low":390,"close":231,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",4.21,3.9501,-0.14,-3.31,4255.073634,47,4.1251,{"date":397,"open":215,"high":398,"low":215,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",4.23,0.1499,3.67,3119,72,4.1422,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":260,"vwap":411},"2026-08-21",4.39,4.0801,-0.1899,-4.45,1023.444186,4.1896,{"date":413,"open":414,"high":301,"low":415,"close":301,"change":416,"percent_change":417,"volume":418,"transactions":226,"vwap":419},"2026-08-20",4.19,4.12,0.1379,3.34,5949.947125,4.203,{"date":421,"open":298,"high":422,"low":298,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":327,"vwap":426},"2026-08-19",4.1321,-0.0379,-0.91,2537.652141,4.1391,{"date":428,"open":415,"high":429,"low":298,"close":430,"change":197,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",4.24,4.17,1.71,11534.457064,187,4.154,{"date":436,"open":437,"high":437,"low":364,"close":223,"change":275,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",4.16,-1.68,8625.294196,181,4.0545,{"date":443,"open":414,"high":414,"low":437,"close":430,"change":224,"percent_change":444,"volume":445,"transactions":245,"vwap":446},"2026-08-14",0.24,19104,4.5663,{"date":448,"open":215,"high":414,"low":449,"close":437,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",4.045,0.08,1.96,7312.46,175,4.1057,{"date":456,"open":205,"high":457,"low":378,"close":215,"change":458,"percent_change":54,"volume":459,"transactions":460,"vwap":461},"2026-08-12",4.2,0.02,10247.075989,138,4.0972,{"date":463,"open":298,"high":464,"low":264,"close":205,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",4.29,0.09,2.27,14826.1841,198,4.1583,{"date":471,"open":378,"high":414,"low":233,"close":297,"change":472,"percent_change":473,"volume":474,"transactions":278,"vwap":475},"2026-08-10",-0.13,-3.17,11573.272727,3.9751,{"date":477,"open":478,"high":479,"low":480,"close":223,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",4.0818,4.26,3.9256,0.2999,7.89,24024.750436,192,4.1062,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-06",3.9052,4.01,3.8001,-0.2149,-5.35,2890,80,3.9029,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",3.79,4.048,3.75,4.015,0.29,7.79,7928.383608,154,3.8531,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",3.7,3.7948,3.6699,3.725,0.035,0.95,2502.668449,101,3.7541,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":197,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",3.74,3.6806,3.69,1.93,2611.511247,73,3.7234,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",3.62,-0.107,-2.87,716.310263,69,3.6715,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",3.6077,3.727,0.017,0.46,4694.675707,200,3.6687,{"date":545,"open":546,"high":187,"low":547,"close":274,"change":548,"percent_change":549,"volume":550,"transactions":319,"vwap":551},"2026-07-29",3.61,3.5703,0.0975,2.7,7870.0019,3.7249,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-28",3.64,3.6125,-0.0675,-1.83,3734.801921,59,3.6414,{"date":562,"open":509,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":226,"vwap":568},"2026-07-27",3.795,3.68,-0.225,-5.76,7516.149082,3.7454,{"date":570,"open":282,"high":571,"low":509,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",3.9684,3.905,0.105,2.76,12566.780487,113,3.8123,{"date":579,"open":16,"high":580,"low":230,"close":230,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",4.005,-0.29,-7.09,11360,109,3.8147,{"date":587,"open":230,"high":214,"low":274,"close":231,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",0.19,4.87,630307.051249,10491,4.3269,{"date":594,"open":595,"high":186,"low":595,"close":20,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",3.5913,0.28,7.73,21759,221,3.8113,{"date":602,"open":603,"high":529,"low":604,"close":529,"change":458,"percent_change":605,"volume":606,"transactions":319,"vwap":607},"2026-07-20",3.6,3.5565,0.56,3061.594284,3.6354,{"date":609,"open":610,"high":520,"low":603,"close":603,"change":472,"percent_change":611,"volume":612,"transactions":9,"vwap":603},"2026-07-17",3.72,-3.49,4500,{"date":614,"open":230,"high":187,"low":610,"close":615,"change":188,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-16",3.73,-2.36,4400,{"date":619,"open":187,"high":187,"low":610,"close":187,"change":108,"percent_change":620,"volume":621,"transactions":9,"vwap":187},"2026-07-15",1.6,1200,{"date":623,"open":610,"high":233,"low":610,"close":624,"change":188,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-14",3.76,-2.34,42700,{"date":628,"open":242,"high":19,"low":520,"close":19,"change":365,"percent_change":365,"volume":629,"transactions":9,"vwap":19},"2026-07-13",2900,{"date":631,"open":610,"high":632,"low":610,"close":19,"change":108,"percent_change":633,"volume":634,"transactions":9,"vwap":19},"2026-07-10",3.98,1.58,5800,{"date":636,"open":242,"high":498,"low":242,"close":498,"change":108,"percent_change":637,"volume":638,"transactions":9,"vwap":498},"2026-07-09",1.61,900,{"date":640,"open":520,"high":17,"low":615,"close":615,"change":21,"percent_change":641,"volume":642,"transactions":9,"vwap":615},"2026-07-08",-1.06,5300,{"date":644,"open":645,"high":187,"low":645,"close":242,"change":275,"percent_change":646,"volume":647,"transactions":9,"vwap":242},"2026-07-07",3.66,-1.82,4300,{"date":649,"open":18,"high":18,"low":282,"close":290,"change":333,"percent_change":650,"volume":651,"transactions":9,"vwap":290},"2026-07-06",-3.03,1600,{"date":653,"open":242,"high":18,"low":624,"close":378,"change":108,"percent_change":654,"volume":655,"transactions":9,"vwap":378},"2026-07-02",1.54,5500,{"date":657,"open":20,"high":195,"low":624,"close":20,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":20},"2026-07-01",0.1,2.63,1900,{"date":662,"open":355,"high":298,"low":520,"close":230,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":230},"2026-06-30",-0.27,-6.63,3500,{"date":667,"open":378,"high":668,"low":230,"close":668,"change":341,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-29",4.07,3.3,7400,{"date":672,"open":230,"high":195,"low":522,"close":195,"change":266,"percent_change":673,"volume":674,"transactions":9,"vwap":195},"2026-06-26",2.87,5600,{"date":676,"open":677,"high":677,"low":242,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-25",4.15,3.83,-0.28,-6.81,23700,{"date":683,"open":264,"high":298,"low":195,"close":298,"change":275,"percent_change":684,"volume":685,"transactions":9,"vwap":298},"2026-06-24",-1.67,5400,{"date":687,"open":688,"high":689,"low":489,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-23",4.13,4.18,-0.03,-0.71,2400,{"date":694,"open":398,"high":398,"low":378,"close":389,"change":188,"percent_change":695,"volume":696,"transactions":9,"vwap":389},"2026-06-22",-2.09,13100,{"date":698,"open":264,"high":699,"low":20,"close":700,"change":143,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-18",4.48,4.3,8.04,240600,{"date":704,"open":378,"high":632,"low":282,"close":632,"change":234,"percent_change":90,"volume":705,"transactions":9,"vwap":632},"2026-06-17",7500,{"date":707,"open":348,"high":348,"low":678,"close":195,"change":188,"percent_change":708,"volume":709,"transactions":9,"vwap":195},"2026-06-16",-2.23,6200,{"date":711,"open":509,"high":712,"low":509,"close":340,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":340},"2026-06-15",4.32,0.31,8.33,56000,{"date":717,"open":718,"high":19,"low":719,"close":610,"change":234,"percent_change":720,"volume":721,"transactions":9,"vwap":610},"2026-06-12",3.58,3.55,1.09,16000,{"date":723,"open":378,"high":378,"low":603,"close":564,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":564},"2026-06-11",-0.08,-2.13,37200,{"date":728,"open":729,"high":730,"low":610,"close":624,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":624},"2026-06-10",4.52,4.9,-0.51,-11.94,3387500,{"date":735,"open":677,"high":736,"low":677,"close":301,"change":224,"percent_change":737,"volume":738,"transactions":9,"vwap":301},"2026-06-09",4.56,0.23,39400,{"date":740,"open":741,"high":742,"low":223,"close":479,"change":234,"percent_change":514,"volume":743,"transactions":9,"vwap":479},"2026-06-08",4.14,4.64,67300,{"date":745,"open":699,"high":699,"low":340,"close":214,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":214},"2026-06-05",-0.45,-9.64,23000,{"date":750,"open":751,"high":751,"low":378,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-04",4.86,4.67,0.22,4.94,160000,{"date":757,"open":223,"high":758,"low":264,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-03",4.49,4.45,0.39,9.61,545100,{"date":764,"open":457,"high":457,"low":378,"close":205,"change":188,"percent_change":765,"volume":766,"transactions":9,"vwap":205},"2026-06-02",-2.17,12200,{"date":768,"open":223,"high":700,"low":223,"close":677,"change":108,"percent_change":769,"volume":770,"transactions":9,"vwap":677},"2026-06-01",1.47,9700,{"date":772,"open":297,"high":223,"low":297,"close":231,"change":773,"percent_change":160,"volume":774,"transactions":9,"vwap":231},"2026-05-29",0.03,6600,{"date":776,"open":215,"high":215,"low":18,"close":205,"change":113,"percent_change":777,"volume":778,"transactions":9,"vwap":205},"2026-05-28",-0.25,1700,{"date":780,"open":378,"high":215,"low":378,"close":668,"change":108,"percent_change":781,"volume":782,"transactions":9,"vwap":668},"2026-05-27",1.5,1500,{"date":784,"open":785,"high":437,"low":489,"close":489,"change":371,"percent_change":786,"volume":782,"transactions":9,"vwap":489},"2026-05-26",4.02,-1.23,{"date":788,"open":457,"high":457,"low":205,"close":205,"change":391,"percent_change":789,"volume":778,"transactions":9,"vwap":205},"2026-05-22",-3.33,{"date":791,"open":677,"high":457,"low":668,"close":457,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":457},"2026-05-21",0.05,1.2,7200,{"date":796,"open":297,"high":677,"low":297,"close":677,"change":797,"percent_change":500,"volume":798,"transactions":9,"vwap":677},"2026-05-20",0.15,2600,{"date":800,"open":196,"high":223,"low":196,"close":196,"change":224,"percent_change":123,"volume":801,"transactions":9,"vwap":196},"2026-05-19",14700,{"date":803,"open":264,"high":430,"low":18,"close":18,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":18},"2026-05-18",-0.17,-4.09,7600,{"date":808,"open":809,"high":810,"low":273,"close":437,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":437},"2026-05-15",4.55,4.72,-0.23,-5.24,45200,{"date":815,"open":17,"high":816,"low":17,"close":406,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":406},"2026-05-14",4.79,0.47,11.99,174900,{"date":821,"open":196,"high":196,"low":20,"close":186,"change":724,"percent_change":822,"volume":685,"transactions":9,"vwap":186},"2026-05-13",-2,{"date":824,"open":223,"high":223,"low":20,"close":196,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":196},"2026-05-12",-0.18,-4.31,10000,{"date":829,"open":700,"high":700,"low":205,"close":689,"change":333,"percent_change":830,"volume":770,"transactions":9,"vwap":689},"2026-05-11",-2.79,{"date":832,"open":712,"high":712,"low":457,"close":700,"change":365,"percent_change":365,"volume":833,"transactions":9,"vwap":700},"2026-05-08",9900,{"date":835,"open":700,"high":700,"low":301,"close":700,"change":465,"percent_change":836,"volume":837,"transactions":9,"vwap":700},"2026-05-07",2.14,4000,{"date":839,"open":840,"high":841,"low":414,"close":389,"change":258,"percent_change":842,"volume":843,"transactions":9,"vwap":389},"2026-05-06",4.37,4.4,-5.82,19200,{"date":845,"open":429,"high":846,"low":223,"close":846,"change":847,"percent_change":457,"volume":848,"transactions":9,"vwap":846},"2026-05-05",4.47,0.18,24000,{"date":850,"open":264,"high":851,"low":378,"close":464,"change":852,"percent_change":17,"volume":853,"transactions":9,"vwap":464},"2026-05-04",5.33,0.16,213500,{"date":855,"open":489,"high":688,"low":489,"close":688,"change":113,"percent_change":856,"volume":857,"transactions":9,"vwap":688},"2026-05-01",-0.24,4100,{"date":859,"open":489,"high":677,"low":489,"close":741,"change":773,"percent_change":39,"volume":634,"transactions":9,"vwap":741},"2026-04-30",{"date":861,"open":264,"high":298,"low":196,"close":298,"change":773,"percent_change":160,"volume":862,"transactions":9,"vwap":298},"2026-04-29",1100,{"date":864,"open":215,"high":215,"low":215,"close":215,"change":21,"percent_change":865,"volume":866,"transactions":9,"vwap":215},"2026-04-28",-0.97,700,{"date":868,"open":668,"high":688,"low":668,"close":415,"change":113,"percent_change":856,"volume":869,"transactions":9,"vwap":415},"2026-04-27",3900,{"date":871,"open":215,"high":688,"low":668,"close":688,"change":224,"percent_change":444,"volume":872,"transactions":9,"vwap":688},"2026-04-24",1800,{"date":874,"open":741,"high":677,"low":298,"close":415,"change":724,"percent_change":875,"volume":876,"transactions":9,"vwap":415},"2026-04-23",-1.9,4600,{"date":878,"open":414,"high":879,"low":205,"close":457,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":457},"2026-04-22",4.28,0.14,3.45,3200,{"date":884,"open":430,"high":885,"low":264,"close":205,"change":391,"percent_change":789,"volume":833,"transactions":9,"vwap":205},"2026-04-21",4.35,{"date":887,"open":297,"high":457,"low":364,"close":457,"change":797,"percent_change":509,"volume":888,"transactions":9,"vwap":457},"2026-04-20",10300,{"date":890,"open":297,"high":741,"low":297,"close":264,"change":365,"percent_change":365,"volume":617,"transactions":9,"vwap":264},"2026-04-17",{"date":892,"open":242,"high":264,"low":242,"close":264,"change":266,"percent_change":893,"volume":894,"transactions":9,"vwap":264},"2026-04-16",2.79,6300,{"date":896,"open":509,"high":195,"low":509,"close":195,"change":365,"percent_change":365,"volume":876,"transactions":9,"vwap":195},"2026-04-15",{"date":898,"open":364,"high":785,"low":274,"close":195,"change":224,"percent_change":123,"volume":899,"transactions":9,"vwap":195},"2026-04-14",8600,{"date":901,"open":230,"high":355,"low":509,"close":355,"change":792,"percent_change":902,"volume":903,"transactions":9,"vwap":355},"2026-04-13",1.29,6500,{"date":905,"open":564,"high":20,"low":564,"close":906,"change":907,"percent_change":731,"volume":629,"transactions":9,"vwap":906},"2026-04-10",3.88,-0.02,{"date":909,"open":187,"high":355,"low":603,"close":20,"change":365,"percent_change":365,"volume":910,"transactions":9,"vwap":20},"2026-04-09",9500,{"date":912,"open":282,"high":297,"low":282,"close":20,"change":234,"percent_change":913,"volume":869,"transactions":9,"vwap":20},"2026-04-08",1.04,{"date":915,"open":19,"high":20,"low":615,"close":16,"change":333,"percent_change":916,"volume":917,"transactions":9,"vwap":16},"2026-04-07",-3.02,12700,{"date":919,"open":378,"high":632,"low":19,"close":632,"change":283,"percent_change":920,"volume":921,"transactions":9,"vwap":632},"2026-04-06",-1.49,3600,{"date":923,"open":668,"high":668,"low":906,"close":348,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":348},"2026-04-02",-0.11,-2.65,6800,{"date":928,"open":348,"high":464,"low":196,"close":677,"change":450,"percent_change":929,"volume":930,"transactions":9,"vwap":677},"2026-04-01",1.97,25400,{"date":932,"open":741,"high":741,"low":16,"close":668,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":668},"2026-03-31",-0.15,-3.55,19000,{"date":937,"open":885,"high":938,"low":348,"close":214,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":214},"2026-03-30",4.41,-0.4,-8.66,11700,{"date":943,"open":944,"high":945,"low":699,"close":946,"change":939,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-03-27",4.84,4.96,4.62,-7.97,29700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-26",5.15,5.34,4.91,5.02,-0.36,-6.69,56100,{"date":959,"open":730,"high":960,"low":97,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-25",5.39,5.38,0.98,22.27,181500,{"date":966,"open":406,"high":967,"low":406,"close":841,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":841},"2026-03-24",5.4,-0.22,-4.76,183400,{"date":972,"open":437,"high":973,"low":437,"close":946,"change":197,"percent_change":654,"volume":974,"transactions":9,"vwap":946},"2026-03-23",4.82,143300,{"date":976,"open":688,"high":810,"low":20,"close":809,"change":588,"percent_change":977,"volume":978,"transactions":9,"vwap":809},"2026-03-20",4.36,608100,{"date":980,"open":981,"high":982,"low":348,"close":977,"change":235,"percent_change":983,"volume":984,"transactions":9,"vwap":977},"2026-03-19",5,5.8,32.12,42646600,{"date":986,"open":987,"high":987,"low":669,"close":669,"change":371,"percent_change":920,"volume":988,"transactions":9,"vwap":669},"2026-03-18",3.44,7100,{"date":990,"open":991,"high":992,"low":993,"close":991,"change":365,"percent_change":365,"volume":994,"transactions":9,"vwap":991},"2026-03-17",3.35,3.48,3.32,5900,{"date":996,"open":997,"high":603,"low":27,"close":991,"change":458,"percent_change":998,"volume":999,"transactions":9,"vwap":991},"2026-03-16",3.31,0.6,51800,{"date":1001,"open":1002,"high":1003,"low":997,"close":342,"change":188,"percent_change":1004,"volume":1005,"transactions":9,"vwap":342},"2026-03-13",3.4,3.49,-2.63,24600,{"date":1007,"open":987,"high":1003,"low":89,"close":1008,"change":724,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-12",3.42,-2.29,10500,{"date":1012,"open":1013,"high":1014,"low":1002,"close":1015,"change":224,"percent_change":502,"volume":1016,"transactions":9,"vwap":1015},"2026-03-11",3.41,3.53,3.5,15000,{"date":1018,"open":342,"high":186,"low":1019,"close":1003,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1003},"2026-03-10",3.28,0.12,3.56,189800,{"date":1024,"open":1015,"high":1025,"low":991,"close":89,"change":224,"percent_change":1026,"volume":696,"transactions":9,"vwap":89},"2026-03-09",3.52,0.3,{"date":1028,"open":987,"high":603,"low":997,"close":1029,"change":371,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-06",3.36,-1.47,22100,{"date":1033,"open":1002,"high":610,"low":417,"close":1013,"change":690,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1013},"2026-03-05",-0.87,136200,{"date":1037,"open":1038,"high":1038,"low":89,"close":987,"change":108,"percent_change":1039,"volume":1040,"transactions":9,"vwap":987},"2026-03-04",3.57,1.78,54500,{"date":1042,"open":603,"high":1043,"low":669,"close":1044,"change":804,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-03",3.63,3.38,-4.79,18600,{"date":1048,"open":1049,"high":355,"low":1049,"close":719,"change":143,"percent_change":1050,"volume":1051,"transactions":9,"vwap":719},"2026-03-02",3.19,9.91,154700,{"date":1053,"open":991,"high":1029,"low":1054,"close":1055,"change":333,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-02-27",3.21,3.23,-3.58,6700,{"date":1059,"open":1060,"high":1015,"low":417,"close":991,"change":371,"percent_change":1030,"volume":798,"transactions":9,"vwap":991},"2026-02-26",3.43,{"date":1062,"open":1063,"high":1015,"low":1002,"close":1002,"change":724,"percent_change":1064,"volume":709,"transactions":9,"vwap":1002},"2026-02-25",3.46,-2.3,{"date":1066,"open":1014,"high":718,"low":1002,"close":992,"change":924,"percent_change":1067,"volume":1068,"transactions":9,"vwap":992},"2026-02-24",-3.06,5200,{"date":1070,"open":1015,"high":529,"low":992,"close":1071,"change":266,"percent_change":177,"volume":1072,"transactions":9,"vwap":1071},"2026-02-23",3.59,15900,{"date":1074,"open":1075,"high":414,"low":1044,"close":992,"change":197,"percent_change":1076,"volume":1077,"transactions":9,"vwap":992},"2026-02-20",3.65,2.05,119400,{"date":1079,"open":400,"high":400,"low":1002,"close":1013,"change":108,"percent_change":198,"volume":1080,"transactions":9,"vwap":1013},"2026-02-19",8700,{"date":1082,"open":1029,"high":1003,"low":991,"close":991,"change":465,"percent_change":574,"volume":862,"transactions":9,"vwap":991},"2026-02-18",{"date":1084,"open":1002,"high":1060,"low":1055,"close":1085,"change":206,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-02-17",3.26,-4.68,21400,{"date":1089,"open":1090,"high":529,"low":1008,"close":1008,"change":188,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1008},"2026-02-13",3.54,-2.56,11500,{"date":1094,"open":274,"high":187,"low":1095,"close":1095,"change":968,"percent_change":1096,"volume":709,"transactions":9,"vwap":1095},"2026-02-12",3.51,-5.9,{"date":1098,"open":615,"high":678,"low":546,"close":615,"change":21,"percent_change":641,"volume":692,"transactions":9,"vwap":615},"2026-02-11",{"date":1100,"open":230,"high":230,"low":1043,"close":242,"change":1101,"percent_change":810,"volume":1102,"transactions":9,"vwap":242},"2026-02-10",0.17,8000,{"date":1104,"open":615,"high":615,"low":1014,"close":603,"change":458,"percent_change":605,"volume":1105,"transactions":9,"vwap":603},"2026-02-09",15300,{"date":1107,"open":645,"high":274,"low":1015,"close":718,"change":283,"percent_change":1108,"volume":1080,"transactions":9,"vwap":718},"2026-02-06",-1.65,{"date":1110,"open":290,"high":290,"low":1090,"close":554,"change":804,"percent_change":1111,"volume":1112,"transactions":9,"vwap":554},"2026-02-05",-4.46,37900,{"date":1114,"open":615,"high":378,"low":564,"close":233,"change":21,"percent_change":1115,"volume":1116,"transactions":9,"vwap":233},"2026-02-04",-1.04,11900,{"date":1118,"open":215,"high":688,"low":19,"close":19,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":19},"2026-02-03",-0.31,-7.45,29800,{"date":1123,"open":479,"high":479,"low":489,"close":437,"change":924,"percent_change":1124,"volume":1125,"transactions":9,"vwap":437},"2026-02-02",-2.58,27700,{"date":1127,"open":298,"high":406,"low":298,"close":301,"change":773,"percent_change":1128,"volume":1129,"transactions":9,"vwap":301},"2026-01-30",0.71,25900,{"date":1131,"open":479,"high":809,"low":378,"close":429,"change":690,"percent_change":1132,"volume":1133,"transactions":9,"vwap":429},"2026-01-29",-0.7,119900,{"date":1135,"open":688,"high":712,"low":233,"close":301,"change":713,"percent_change":1136,"volume":1137,"transactions":9,"vwap":301},"2026-01-28",7.83,235700,{"date":1139,"open":741,"high":977,"low":187,"close":378,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":378},"2026-01-27",-0.41,-9.38,37600,{"date":1144,"open":1145,"high":846,"low":348,"close":840,"change":690,"percent_change":1146,"volume":1147,"transactions":9,"vwap":840},"2026-01-26",4.33,-0.68,38400,{"date":1149,"open":489,"high":1150,"low":489,"close":841,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":841},"2026-01-23",4.42,0.43,10.83,69300,{"date":1155,"open":242,"high":340,"low":509,"close":297,"change":753,"percent_change":1156,"volume":1157,"transactions":9,"vwap":297},"2026-01-22",5.87,72900,{"date":1159,"open":290,"high":17,"low":719,"close":500,"change":724,"percent_change":695,"volume":1160,"transactions":9,"vwap":500},"2026-01-21",30000,{"date":1162,"open":205,"high":205,"low":282,"close":678,"change":458,"percent_change":1163,"volume":1164,"transactions":9,"vwap":678},"2026-01-20",0.52,28700,{"date":1166,"open":699,"high":699,"low":992,"close":233,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":233},"2026-01-16",-0.72,-15.89,36800,{"date":1171,"open":678,"high":1172,"low":678,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-01-15",5.7,4.53,0.53,13.25,181800,{"date":1178,"open":223,"high":223,"low":498,"close":196,"change":371,"percent_change":786,"volume":674,"transactions":9,"vwap":196},"2026-01-14",{"date":1180,"open":500,"high":264,"low":500,"close":264,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":264},"2026-01-13",0.33,8.87,24900,{"date":1185,"open":529,"high":500,"low":529,"close":610,"change":658,"percent_change":574,"volume":1186,"transactions":9,"vwap":610},"2026-01-12",6100,{"date":1188,"open":564,"high":564,"low":529,"close":529,"change":724,"percent_change":1189,"volume":660,"transactions":9,"vwap":529},"2026-01-09",-2.16,{"date":1191,"open":564,"high":610,"low":529,"close":509,"change":658,"percent_change":1192,"volume":1193,"transactions":9,"vwap":509},"2026-01-08",2.78,6400,{"date":1195,"open":610,"high":610,"low":719,"close":603,"change":266,"percent_change":1196,"volume":642,"transactions":9,"vwap":603},"2026-01-07",3.15,{"date":1198,"open":546,"high":1075,"low":1003,"close":1003,"change":1199,"percent_change":830,"volume":1200,"transactions":9,"vwap":1003},"2026-01-06",-0.1,5000,{"date":1202,"open":992,"high":554,"low":1060,"close":1071,"change":197,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1071},"2026-01-05",1.99,4700,{"date":1206,"open":1015,"high":1025,"low":992,"close":1025,"change":724,"percent_change":252,"volume":665,"transactions":9,"vwap":1025},"2026-01-02",{"date":1208,"open":615,"high":187,"low":1015,"close":603,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":603},"2025-12-31",0.015,0.42,12800,{"date":1213,"open":546,"high":400,"low":719,"close":1214,"change":1215,"percent_change":273,"volume":1216,"transactions":9,"vwap":1214},"2025-12-30",3.585,0.135,4858,{"date":1218,"open":1021,"high":1021,"low":881,"close":881,"change":371,"percent_change":1219,"volume":1220,"transactions":9,"vwap":881},"2025-12-29",-1.43,6000,{"date":1222,"open":1075,"high":1075,"low":1029,"close":1015,"change":804,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1015},"2025-12-26",-4.63,8200,{"date":1226,"open":282,"high":282,"low":1043,"close":400,"change":188,"percent_change":1227,"volume":647,"transactions":9,"vwap":400},"2025-12-24",-2.39,{"date":1229,"open":785,"high":668,"low":624,"close":624,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":624},"2025-12-23",-0.34,-8.29,11100,{"date":1234,"open":16,"high":214,"low":678,"close":223,"change":502,"percent_change":1235,"volume":1236,"transactions":9,"vwap":223},"2025-12-22",7.61,19800,{"date":1238,"open":678,"high":195,"low":233,"close":233,"change":365,"percent_change":365,"volume":1239,"transactions":9,"vwap":233},"2025-12-19",2300,{"date":1241,"open":906,"high":273,"low":233,"close":233,"change":391,"percent_change":1242,"volume":647,"transactions":9,"vwap":233},"2025-12-18",-3.54,{"date":1244,"open":364,"high":364,"low":364,"close":364,"change":792,"percent_change":1245,"volume":1246,"transactions":9,"vwap":364},"2025-12-17",1.28,2100,{"date":1248,"open":273,"high":355,"low":16,"close":20,"change":21,"percent_change":1249,"volume":642,"transactions":9,"vwap":20},"2025-12-16",-1.02,{"date":1251,"open":348,"high":348,"low":186,"close":195,"change":206,"percent_change":1252,"volume":921,"transactions":9,"vwap":195},"2025-12-15",-3.9,{"date":1254,"open":205,"high":457,"low":489,"close":223,"change":724,"percent_change":1255,"volume":665,"transactions":9,"vwap":223},"2025-12-12",-1.91,{"date":1257,"open":429,"high":1258,"low":415,"close":689,"change":275,"percent_change":1108,"volume":1259,"transactions":9,"vwap":689},"2025-12-11",4.31,9400,{"date":1261,"open":785,"high":1262,"low":186,"close":1262,"change":1020,"percent_change":1263,"volume":674,"transactions":9,"vwap":1262},"2025-12-10",4.25,2.91,{"date":1265,"open":700,"high":700,"low":500,"close":688,"change":825,"percent_change":1266,"volume":1267,"transactions":9,"vwap":688},"2025-12-09",-4.18,25200,{"date":1269,"open":457,"high":1270,"low":215,"close":1258,"change":737,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1258},"2025-12-08",4.75,5.64,154800,{"date":1274,"open":509,"high":741,"low":509,"close":215,"change":760,"percent_change":1275,"volume":1276,"transactions":9,"vwap":215},"2025-12-05",10.57,31500,{"date":1278,"open":564,"high":500,"low":529,"close":522,"change":371,"percent_change":1279,"volume":1280,"transactions":9,"vwap":522},"2025-12-04",-1.34,12300,{"date":1282,"open":624,"high":498,"low":529,"close":520,"change":797,"percent_change":689,"volume":899,"transactions":9,"vwap":520},"2025-12-03",{"date":1284,"open":274,"high":19,"low":1071,"close":1071,"change":391,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1071},"2025-12-02",-3.75,18100,{"date":1288,"open":645,"high":615,"low":529,"close":615,"change":450,"percent_change":1289,"volume":1290,"transactions":9,"vwap":615},"2025-12-01",2.19,15800,{"date":1292,"open":718,"high":1075,"low":1090,"close":1075,"change":108,"percent_change":1293,"volume":837,"transactions":9,"vwap":1075},"2025-11-28",1.67,{"date":1295,"open":719,"high":520,"low":719,"close":1071,"change":224,"percent_change":596,"volume":1267,"transactions":9,"vwap":1071},"2025-11-26",{"date":1297,"open":993,"high":564,"low":993,"close":718,"change":444,"percent_change":1298,"volume":1299,"transactions":9,"vwap":718},"2025-11-25",7.19,14500,{"date":1301,"open":669,"high":1071,"low":1302,"close":417,"change":465,"percent_change":1303,"volume":1304,"transactions":9,"vwap":417},"2025-11-24",3.24,2.77,15500,{"date":1306,"open":1085,"high":1060,"low":1054,"close":1307,"change":1308,"percent_change":1309,"volume":766,"transactions":9,"vwap":1307},"2025-11-21",3.25,-0.19,-5.52,{"date":1311,"open":1095,"high":719,"low":1002,"close":987,"change":333,"percent_change":1312,"volume":1313,"transactions":9,"vwap":987},"2025-11-20",-3.37,15100,{"date":1315,"open":1021,"high":290,"low":1095,"close":1021,"change":275,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1021},"2025-11-19",-1.93,7700,{"date":1319,"open":554,"high":1075,"low":719,"close":1043,"change":113,"percent_change":663,"volume":612,"transactions":9,"vwap":1043},"2025-11-18",{"date":1321,"open":233,"high":233,"low":554,"close":554,"change":391,"percent_change":1322,"volume":629,"transactions":9,"vwap":554},"2025-11-17",-3.7,{"date":1324,"open":20,"high":20,"low":520,"close":282,"change":206,"percent_change":1325,"volume":1193,"transactions":9,"vwap":282},"2025-11-14",-4.06,{"date":1327,"open":196,"high":196,"low":242,"close":195,"change":113,"percent_change":777,"volume":634,"transactions":9,"vwap":195},"2025-11-13",{"date":1329,"open":938,"high":938,"low":355,"close":364,"change":188,"percent_change":708,"volume":1330,"transactions":9,"vwap":364},"2025-11-12",12100,{"date":1332,"open":264,"high":457,"low":378,"close":348,"change":188,"percent_change":1333,"volume":1334,"transactions":9,"vwap":348},"2025-11-11",-2.18,14300,{"date":1336,"open":712,"high":840,"low":196,"close":688,"change":804,"percent_change":1337,"volume":1338,"transactions":9,"vwap":688},"2025-11-10",-3.95,26800,{"date":1340,"open":841,"high":841,"low":741,"close":700,"change":206,"percent_change":292,"volume":1341,"transactions":9,"vwap":700},"2025-11-07",22600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":792,"percent_change":118,"volume":1348,"transactions":9,"vwap":1347},"2025-11-06",4.5,4.54,4.34,4.46,10200,{"date":1350,"open":809,"high":1351,"low":1352,"close":938,"change":1353,"percent_change":1354,"volume":794,"transactions":9,"vwap":938},"2025-11-05",4.71,4.38,-0.2,-4.34,{"date":1356,"open":751,"high":751,"low":759,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-11-04",4.61,-0.33,-6.68,16600,{"date":1362,"open":1363,"high":1364,"low":730,"close":754,"change":1365,"percent_change":732,"volume":1366,"transactions":9,"vwap":754},"2025-11-03",5.44,5.5,-0.67,17200,{"date":1368,"open":961,"high":1369,"low":1370,"close":1371,"change":852,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-10-31",5.66,5.08,5.61,2.94,76000,{"date":1375,"open":1376,"high":1377,"low":981,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-10-30",5.6,5.79,5.45,-0.21,-3.71,33000,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1369,"change":465,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1369},"2025-10-29",5.57,5.78,1.62,16500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1384,"change":679,"percent_change":1045,"volume":1393,"transactions":9,"vwap":1384},"2025-10-28",5.89,6.14,5.2,39000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-10-27",6.35,6.4,5.72,5.85,-0.53,-8.31,25700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":224,"percent_change":852,"volume":1409,"transactions":9,"vwap":1408},"2025-10-24",6.19,6.42,6.06,6.38,79300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":658,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-10-23",6.26,6.43,5.77,6.37,1.59,45500,{"date":1419,"open":1420,"high":1421,"low":982,"close":1422,"change":465,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-10-22",6,6.32,6.27,1.46,47700,{"date":1426,"open":1427,"high":1408,"low":1156,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-10-21",6.15,6.18,-0.32,-4.92,72800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":605,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-10-20",6.33,6.59,5.82,6.5,9.43,420200,{"date":1441,"open":1385,"high":1442,"low":1443,"close":1444,"change":1379,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-10-17",6.47,5.62,5.94,-3.41,49100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1427,"change":1146,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1427},"2025-10-16",6.6,6.94,6.12,-9.96,54800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":924,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-10-15",6.65,7.2,6.2,6.83,-1.59,118500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1450,"change":811,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1450},"2025-10-14",6.85,8.05,6.7,-3.21,512000,{"date":1470,"open":1471,"high":26,"low":1472,"close":1473,"change":1289,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-10-13",6.48,5.98,7.17,43.98,16845900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-10-10",5.36,5.48,4.95,4.98,-0.64,-11.39,60300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1443,"change":724,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1443},"2025-10-09",5.17,5.63,5.16,-1.4,116700,{"date":1493,"open":1494,"high":1472,"low":1495,"close":1172,"change":160,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1172},"2025-10-08",5.13,4.93,14.92,1234400,{"date":1499,"open":1500,"high":1501,"low":1500,"close":945,"change":234,"percent_change":1502,"volume":1503,"transactions":9,"vwap":945},"2025-10-07",4.8,5.18,0.81,35000,{"date":1505,"open":730,"high":1506,"low":1507,"close":1508,"change":113,"percent_change":1353,"volume":1509,"transactions":9,"vwap":1508},"2025-10-06",5.03,4.81,4.92,20300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1495,"change":391,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1495},"2025-10-03",5.05,5.14,4.88,-2.76,20400,{"date":1518,"open":1501,"high":1501,"low":1507,"close":1519,"change":792,"percent_change":47,"volume":1520,"transactions":9,"vwap":1519},"2025-10-02",5.07,17900,{"date":1522,"open":1523,"high":1523,"low":1480,"close":954,"change":113,"percent_change":1353,"volume":1524,"transactions":9,"vwap":954},"2025-10-01",5.24,8500,{"date":1526,"open":589,"high":1527,"low":1528,"close":1506,"change":588,"percent_change":355,"volume":1529,"transactions":9,"vwap":1506},"2025-09-30",5.26,4.85,48400,{"date":1531,"open":1528,"high":951,"low":1500,"close":944,"change":283,"percent_change":372,"volume":1532,"transactions":9,"vwap":944},"2025-09-29",40900,{"date":1534,"open":1494,"high":1535,"low":97,"close":730,"change":365,"percent_change":365,"volume":1536,"transactions":9,"vwap":730},"2025-09-26",5.32,158100,{"date":1538,"open":938,"high":1466,"low":938,"close":730,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":730},"2025-09-25",0.34,7.46,2094300,{"date":1543,"open":809,"high":589,"low":214,"close":736,"change":955,"percent_change":1544,"volume":1545,"transactions":9,"vwap":736},"2025-09-24",-7.32,2201800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1508,"change":825,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1508},"2025-09-23",4.76,5.04,-3.53,11600,{"date":1553,"open":1480,"high":1554,"low":944,"close":1554,"change":797,"percent_change":1555,"volume":837,"transactions":9,"vwap":1554},"2025-09-22",5.1,3.03,{"date":1557,"open":1270,"high":1554,"low":752,"close":1480,"change":792,"percent_change":90,"volume":1558,"transactions":9,"vwap":1480},"2025-09-19",30800,{"date":1560,"open":754,"high":1561,"low":97,"close":730,"change":1308,"percent_change":1562,"volume":1563,"transactions":9,"vwap":730},"2025-09-18",5.19,-3.73,58500,{"date":1565,"open":751,"high":1392,"low":1528,"close":1566,"change":108,"percent_change":61,"volume":1567,"transactions":9,"vwap":1566},"2025-09-17",5.09,43300,{"date":1569,"open":457,"high":1554,"low":457,"close":1506,"change":133,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1506},"2025-09-16",18.35,105700,{"date":1573,"open":689,"high":700,"low":231,"close":1262,"change":465,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1262},"2025-09-15",2.16,22200,{"date":1577,"open":297,"high":1258,"low":20,"close":437,"change":108,"percent_change":1423,"volume":1578,"transactions":9,"vwap":437},"2025-09-12",31800,{"date":1580,"open":20,"high":977,"low":17,"close":223,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":223},"2025-09-11",-0.9,-18,616600,{"date":1585,"open":810,"high":1554,"low":977,"close":981,"change":1163,"percent_change":1586,"volume":1587,"transactions":9,"vwap":981},"2025-09-10",11.61,159900,{"date":1589,"open":699,"high":1590,"low":677,"close":699,"change":1591,"percent_change":752,"volume":1592,"transactions":9,"vwap":699},"2025-09-09",4.7,0.2,85800,{"date":1594,"open":331,"high":1595,"low":509,"close":879,"change":148,"percent_change":1596,"volume":1597,"transactions":9,"vwap":879},"2025-09-08",4.43,9.74,81800,{"date":1599,"open":906,"high":297,"low":242,"close":20,"change":924,"percent_change":1600,"volume":894,"transactions":9,"vwap":20},"2025-09-05",-2.74,{"date":1602,"open":17,"high":741,"low":17,"close":489,"change":924,"percent_change":1603,"volume":1604,"transactions":9,"vwap":489},"2025-09-04",-2.67,49800,{"date":1606,"open":520,"high":429,"low":615,"close":415,"change":1181,"percent_change":1607,"volume":1608,"transactions":9,"vwap":415},"2025-09-03",8.71,71200,{"date":1610,"open":242,"high":19,"low":400,"close":498,"change":773,"percent_change":1611,"volume":1102,"transactions":9,"vwap":498},"2025-09-02",0.8,{"date":1613,"open":500,"high":624,"low":1038,"close":624,"change":224,"percent_change":1614,"volume":1615,"transactions":9,"vwap":624},"2025-08-29",0.27,600,{"date":1617,"open":290,"high":290,"low":400,"close":500,"change":21,"percent_change":641,"volume":1618,"transactions":9,"vwap":500},"2025-08-28",3000,{"date":1620,"open":678,"high":16,"low":564,"close":498,"change":188,"percent_change":1621,"volume":1622,"transactions":9,"vwap":498},"2025-08-27",-2.32,17100,{"date":1624,"open":233,"high":906,"low":230,"close":906,"change":108,"percent_change":1625,"volume":1068,"transactions":9,"vwap":906},"2025-08-26",1.57,{"date":1627,"open":554,"high":187,"low":554,"close":187,"change":1020,"percent_change":1302,"volume":1330,"transactions":9,"vwap":187},"2025-08-25",{"date":1629,"open":564,"high":230,"low":603,"close":509,"change":197,"percent_change":523,"volume":1630,"transactions":9,"vwap":509},"2025-08-22",29500,{"date":1632,"open":554,"high":554,"low":603,"close":1043,"change":113,"percent_change":663,"volume":872,"transactions":9,"vwap":1043},"2025-08-21",{"date":1634,"open":603,"high":1075,"low":1003,"close":554,"change":907,"percent_change":1635,"volume":1636,"transactions":9,"vwap":554},"2025-08-20",-0.55,20000,{"date":1638,"open":1095,"high":564,"low":1013,"close":645,"change":1020,"percent_change":1639,"volume":1640,"transactions":9,"vwap":645},"2025-08-19",3.39,26700,{"date":1642,"open":1021,"high":1021,"low":1008,"close":1090,"change":108,"percent_change":1643,"volume":660,"transactions":9,"vwap":1090},"2025-08-18",1.72,{"date":1645,"open":881,"high":546,"low":89,"close":992,"change":907,"percent_change":1646,"volume":827,"transactions":9,"vwap":992},"2025-08-15",-0.57,{"date":1648,"open":992,"high":645,"low":1029,"close":1015,"change":933,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1015},"2025-08-14",-4.11,21600,{"date":1652,"open":1653,"high":678,"low":1639,"close":1075,"change":847,"percent_change":1561,"volume":1654,"transactions":9,"vwap":1075},"2025-08-13",3.47,54100,{"date":1656,"open":1055,"high":1014,"low":177,"close":1653,"change":847,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1653},"2025-08-12",5.47,8400,{"date":1660,"open":1085,"high":669,"low":1661,"close":1662,"change":907,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-08-11",3.2,3.29,-0.6,4200,{"date":1666,"open":997,"high":993,"low":1307,"close":997,"change":724,"percent_change":616,"volume":988,"transactions":9,"vwap":997},"2025-08-08",{"date":1668,"open":991,"high":1639,"low":1302,"close":1639,"change":234,"percent_change":61,"volume":1105,"transactions":9,"vwap":1639},"2025-08-07",{"date":1670,"open":1003,"high":1003,"low":1661,"close":991,"change":811,"percent_change":1671,"volume":1672,"transactions":9,"vwap":991},"2025-08-06",-6.42,24700,{"date":1674,"open":1025,"high":554,"low":342,"close":718,"change":792,"percent_change":1675,"volume":1676,"transactions":9,"vwap":718},"2025-08-05",1.42,32600,{"date":1678,"open":417,"high":400,"low":1679,"close":1014,"change":341,"percent_change":187,"volume":1680,"transactions":9,"vwap":1014},"2025-08-04",3.27,123100,{"date":1682,"open":546,"high":546,"low":1054,"close":1002,"change":968,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1002},"2025-08-01",-6.08,35500,{"date":1686,"open":500,"high":624,"low":529,"close":529,"change":258,"percent_change":1687,"volume":1688,"transactions":9,"vwap":529},"2025-07-31",-6.7,19900,{"date":1690,"open":231,"high":430,"low":1029,"close":906,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":906},"2025-07-30",-0.59,-13.2,153100,{"date":1695,"open":430,"high":1696,"low":18,"close":846,"change":737,"percent_change":1697,"volume":1698,"transactions":9,"vwap":846},"2025-07-29",4.73,5.42,908500,{"date":1700,"open":187,"high":700,"low":500,"close":429,"change":54,"percent_change":1701,"volume":1702,"transactions":9,"vwap":429},"2025-07-28",13.07,41200,{"date":1704,"open":498,"high":17,"low":400,"close":500,"change":907,"percent_change":1400,"volume":1705,"transactions":9,"vwap":500},"2025-07-25",8900,{"date":1707,"open":678,"high":298,"low":500,"close":242,"change":113,"percent_change":258,"volume":1224,"transactions":9,"vwap":242},"2025-07-24",{"date":1709,"open":18,"high":18,"low":554,"close":282,"change":391,"percent_change":1710,"volume":1360,"transactions":9,"vwap":282},"2025-07-23",-3.57,{"date":1712,"open":231,"high":688,"low":186,"close":186,"change":1199,"percent_change":1713,"volume":1714,"transactions":9,"vwap":186},"2025-07-22",-2.49,14000,{"date":1716,"open":282,"high":741,"low":282,"close":785,"change":588,"percent_change":945,"volume":1578,"transactions":9,"vwap":785},"2025-07-21",{"date":1718,"open":498,"high":340,"low":242,"close":678,"change":690,"percent_change":1719,"volume":1720,"transactions":9,"vwap":678},"2025-07-18",-0.78,21000,{"date":1722,"open":498,"high":677,"low":624,"close":16,"change":197,"percent_change":1723,"volume":1724,"transactions":9,"vwap":16},"2025-07-17",1.85,60700,{"date":1726,"open":187,"high":331,"low":546,"close":498,"change":21,"percent_change":1115,"volume":1727,"transactions":9,"vwap":498},"2025-07-16",48000,{"date":1729,"open":520,"high":20,"low":274,"close":678,"change":275,"percent_change":1730,"volume":1731,"transactions":9,"vwap":678},"2025-07-15",-1.79,82900,{"date":1733,"open":498,"high":348,"low":509,"close":20,"change":880,"percent_change":610,"volume":1734,"transactions":9,"vwap":20},"2025-07-14",62200,{"date":1736,"open":522,"high":230,"low":1043,"close":624,"change":108,"percent_change":1386,"volume":1737,"transactions":9,"vwap":624},"2025-07-11",64300,{"date":1739,"open":1043,"high":274,"low":1014,"close":509,"change":197,"percent_change":523,"volume":1740,"transactions":9,"vwap":509},"2025-07-10",12600,{"date":1742,"open":1013,"high":645,"low":1029,"close":1043,"change":847,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1043},"2025-07-09",5.22,25300,{"date":1746,"open":1090,"high":274,"low":991,"close":881,"change":724,"percent_change":1747,"volume":1748,"transactions":9,"vwap":881},"2025-07-08",-2.27,19100,{"date":1750,"open":400,"high":400,"low":1014,"close":1014,"change":933,"percent_change":1751,"volume":1116,"transactions":9,"vwap":1014},"2025-07-07",-4.08,{"date":1753,"open":498,"high":498,"low":1043,"close":564,"change":333,"percent_change":1754,"volume":801,"transactions":9,"vwap":564},"2025-07-03",-3.16,{"date":1756,"open":273,"high":355,"low":615,"close":230,"change":472,"percent_change":392,"volume":1757,"transactions":9,"vwap":230},"2025-07-02",23900,{"date":1759,"open":668,"high":668,"low":615,"close":355,"change":113,"percent_change":777,"volume":1760,"transactions":9,"vwap":355},"2025-07-01",21500,{"date":1762,"open":196,"high":196,"low":17,"close":195,"change":333,"percent_change":1763,"volume":1764,"transactions":9,"vwap":195},"2025-06-30",-2.96,9100,{"date":1766,"open":348,"high":700,"low":273,"close":205,"change":1199,"percent_change":1767,"volume":1768,"transactions":9,"vwap":205},"2025-06-27",-2.4,20600,{"date":1770,"open":340,"high":414,"low":17,"close":437,"change":1591,"percent_change":1512,"volume":1771,"transactions":9,"vwap":437},"2025-06-26",66200,{"date":1773,"open":282,"high":196,"low":615,"close":378,"change":847,"percent_change":1548,"volume":1774,"transactions":9,"vwap":378},"2025-06-25",72100,{"date":1776,"open":610,"high":906,"low":610,"close":282,"change":197,"percent_change":1777,"volume":1057,"transactions":9,"vwap":282},"2025-06-24",1.89,{"date":1779,"open":340,"high":700,"low":645,"close":274,"change":1119,"percent_change":1780,"volume":1160,"transactions":9,"vwap":274},"2025-06-23",-7.71,{"date":1782,"open":1145,"high":1345,"low":355,"close":785,"change":724,"percent_change":1783,"volume":1760,"transactions":9,"vwap":785},"2025-06-20",-1.95,{"date":1785,"open":398,"high":759,"low":668,"close":223,"change":1353,"percent_change":1786,"volume":1787,"transactions":9,"vwap":223},"2025-06-18",-4.65,40700,{"date":1789,"open":364,"high":841,"low":678,"close":700,"change":737,"percent_change":1790,"volume":1791,"transactions":9,"vwap":700},"2025-06-17",5.65,56200,{"date":1793,"open":16,"high":429,"low":1038,"close":668,"change":797,"percent_change":678,"volume":1794,"transactions":9,"vwap":668},"2025-06-16",51500,{"date":1796,"open":205,"high":1500,"low":678,"close":186,"change":1167,"percent_change":1797,"volume":1798,"transactions":9,"vwap":186},"2025-06-13",-15.52,126000,{"date":1800,"open":1549,"high":1801,"low":699,"close":742,"change":1115,"percent_change":1802,"volume":1803,"transactions":9,"vwap":742},"2025-06-12",5.28,-18.31,67213,{"date":1805,"open":841,"high":1457,"low":429,"close":1806,"change":793,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-06-11",5.68,26.79,1213563,{"date":1810,"open":1811,"high":1812,"low":841,"close":699,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":699},"2025-06-10",4.9024,5.012,-0.256,-5.41,854398,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":333,"volume":1823,"transactions":9,"vwap":1821},"2025-06-09",4.744,4.904,4.6728,4.736,-0.0056,356876,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":785,"volume":1831,"transactions":9,"vwap":1829},"2025-06-06",4.5976,4.7544,4.4588,4.7416,0.1832,4065,{"date":1833,"open":1834,"high":1835,"low":1352,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-06-05",4.464,4.5992,4.5584,0.3184,7.51,5705,{"date":1841,"open":1842,"high":729,"low":1843,"close":429,"change":1844,"percent_change":934,"volume":1845,"transactions":9,"vwap":429},"2025-06-04",4.3264,4.176,-0.156,8653,{"date":1847,"open":1848,"high":699,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-06-03",4.4792,4.1608,4.396,0.1928,4.59,1343,{"date":1855,"open":699,"high":699,"low":215,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-06-02",4.2032,-0.2648,-5.93,5390,{"date":1861,"open":736,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":188,"volume":1866,"transactions":9,"vwap":1864},"2025-05-30",4.636,4.3472,4.468,-0.004,2769,{"date":1868,"open":1869,"high":699,"low":1870,"close":1871,"change":852,"percent_change":274,"volume":1872,"transactions":9,"vwap":1871},"2025-05-29",4.3616,4.104,4.472,6361,{"date":1874,"open":1875,"high":1862,"low":196,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-05-28",4.5824,4.312,-0.3984,-8.46,8237,{"date":1881,"open":1882,"high":1514,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-05-27",4.68,4.504,4.7104,0.058,1.25,9666,{"date":1889,"open":1864,"high":1500,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-05-23",4.26408,4.6524,0.4044,9.52,12594,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-05-22",4.4688,4.248,-0.2216,-4.96,831,{"date":1903,"open":1904,"high":1904,"low":429,"close":1904,"change":365,"percent_change":365,"volume":1905,"transactions":9,"vwap":1904},"2025-05-21",4.4696,1137,{"date":1907,"open":1904,"high":1904,"low":977,"close":1904,"change":365,"percent_change":365,"volume":1908,"transactions":9,"vwap":1904},"2025-05-20",1255,{"date":1910,"open":810,"high":810,"low":1911,"close":1904,"change":1912,"percent_change":737,"volume":1913,"transactions":9,"vwap":1904},"2025-05-19",4.4432,0.0104,2188,{"date":1915,"open":1916,"high":736,"low":977,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-05-16",4.376,4.4592,0.2592,6.17,1719,{"date":1922,"open":1923,"high":1924,"low":457,"close":457,"change":1199,"percent_change":1925,"volume":1926,"transactions":9,"vwap":457},"2025-05-15",4.29696,4.5592,-2.33,1545,{"date":1928,"open":736,"high":1929,"low":457,"close":700,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":700},"2025-05-14",4.596,-0.0608,-1.39,4803,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1936},"2025-05-13",4.1664,4.3608,4.0888,-0.1192,-2.66,6759,{"date":1942,"open":944,"high":981,"low":1943,"close":699,"change":1944,"percent_change":777,"volume":1945,"transactions":9,"vwap":699},"2025-05-12",4.1464,-0.0112,65479,{"date":1947,"open":215,"high":1948,"low":215,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-05-09",5.252,4.4912,0.2832,6.73,31930,{"date":1954,"open":1955,"high":841,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-05-08",4.092,4.0104,4.208,-0.192,-4.36,1223,{"date":1962,"open":1963,"high":1963,"low":196,"close":841,"change":1964,"percent_change":847,"volume":1965,"transactions":9,"vwap":841},"2025-05-07",4.404,0.008,1533,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1661,"volume":1971,"transactions":9,"vwap":1969},"2025-05-06",4.2192,4.392,0.136,823,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1813,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-05-05",4.408,4.528,4.256,-5.67,884,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":365,"percent_change":365,"volume":1982,"transactions":9,"vwap":1981},"2025-05-02",4.512,432,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1981,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1981},"2025-05-01",4.0464,4.5384,-0.0336,-0.74,639,{"date":1991,"open":699,"high":1992,"low":699,"close":1992,"change":1993,"percent_change":1423,"volume":1994,"transactions":9,"vwap":1992},"2025-04-30",4.5456,0.0656,500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":699,"change":724,"percent_change":2000,"volume":2001,"transactions":9,"vwap":699},"2025-04-29",4.3168,4.556,4.168,-1.75,1102,{"date":2003,"open":2004,"high":2005,"low":2006,"close":736,"change":2007,"percent_change":668,"volume":2008,"transactions":9,"vwap":736},"2025-04-28",4.672,4.712,4.0304,0.1784,797,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-04-25",4.544,4.664,4.1288,4.3816,-0.1568,-3.45,530,{"date":2019,"open":1345,"high":2020,"low":699,"close":1986,"change":2021,"percent_change":21,"volume":2022,"transactions":9,"vwap":1986},"2025-04-24",4.648,-0.0016,543,{"date":2024,"open":2025,"high":2011,"low":2026,"close":1345,"change":753,"percent_change":1566,"volume":2027,"transactions":9,"vwap":1345},"2025-04-23",4.536,4.2788,1154,{"date":2029,"open":624,"high":1981,"low":624,"close":712,"change":605,"percent_change":2030,"volume":2031,"transactions":9,"vwap":712},"2025-04-22",14.89,1620,{"date":181,"open":415,"high":2033,"low":2034,"close":624,"change":955,"percent_change":2035,"volume":2036,"transactions":9,"vwap":624},4.172,3.6104,-8.74,2915]