[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHR":3,"homepage-market-summary":29,"stock-historical-CHR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHR","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},"Cheer Holding, Inc. Class A Ordinary Share","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Cheer Holding Inc is a provider of next generation mobile internet infrastructure and platform services in China. It is engaged in building a digital ecosystem that integrates platforms, applications, technology, and industry into a cohesive system, thereby creating a new, open business environment that leverages AI technology. Its portfolio includes various products and services, such as Polaris Intelligent Cloud, CHEERS Telepathy, CHEERS Open Platform, CHEERS Video, CHEERS e-Mall, CheerCar, CheerChat, CHEERS Fresh Group-Buying E-commerce Platform, Digital Innovation Research Institute, CHEERS Livestreaming, variety show series, IP short video matrix, and more.","116","Chaoyang District, Beijing, F4",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.65,1.61,1.56,0.09,5.77,32739.653333,261,1.6123,42,1.25,153229.710672336,1,2025,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,46,53,60,67],{"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":27,"is_up":38,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":38,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":27,"page_size":172,"total_pages":27,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},313.5,113605,41465912.668084,-98.97,"2025-04-22",[180,181,191,202,212,221,229,238,246,254,264,272,280,287,294,302,311,320,331,338,346,356,362,370,377,385,392,401,409,419,428,436,445,452,459,465,472,479,488,497,504,511,519,528,534,540,546,552,558,564,571,579,587,596,606,610,614,618,622,626,632,636,640,647,650,655,661,665,669,674,679,683,688,692,697,702,706,710,715,721,725,730,737,744,753,760,769,774,779,786,791,796,800,804,808,812,817,821,826,830,833,837,841,844,847,851,855,859,863,866,869,873,877,882,887,891,895,900,904,908,913,918,922,928,935,940,944,950,955,961,968,972,976,979,982,985,990,997,1003,1008,1012,1017,1022,1025,1029,1036,1041,1047,1051,1058,1063,1071,1077,1083,1087,1093,1099,1106,1113,1117,1122,1127,1131,1137,1142,1147,1152,1155,1160,1164,1169,1173,1179,1184,1187,1192,1198,1202,1205,1208,1214,1222,1228,1235,1240,1245,1249,1254,1258,1263,1267,1271,1275,1278,1282,1286,1289,1294,1298,1301,1304,1307,1310,1313,1316,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1359,1363,1366,1369,1372,1375,1378,1381,1384,1387,1392,1398,1405,1411,1414,1417,1421,1424,1427,1430,1433,1436,1440,1443,1447,1450,1453,1456,1459,1463,1468,1472,1477,1480,1485,1489,1495,1503,1509,1514,1520,1524,1528,1533,1539,1545,1549,1553,1559,1562,1566,1569,1574,1579,1583,1589,1595,1600,1607,1612,1617,1621,1624,1630,1635,1640,1643,1646,1650,1655,1659,1663,1668,1674,1680,1684,1688,1692,1697,1703,1709,1713,1719,1725,1731,1736,1741,1746,1752,1758,1761,1764,1770,1774,1780,1785,1789,1793,1798,1804,1807,1811,1814,1817,1820,1823,1826,1829,1833,1838,1844,1849,1853,1857,1860,1863,1867,1870,1874,1876,1881,1883,1885,1888,1891,1894,1898,1902,1906,1910,1915,1919,1922,1925,1928,1931,1934,1938,1944,1949,1954,1957,1962,1967,1971,1975,1979,1983],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.58,1.6388,1.47,-0.07,-4.29,17951.447823,181,1.5217,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.5701,1.6499,1.55,1.63,-0.04,-2.4,2549,95,1.5742,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",1.74,1.6,1.67,0.035,2.14,4692.999999,140,1.617,{"date":213,"open":214,"high":214,"low":205,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.66,1.635,-0.025,-1.51,10230.011341,288,1.6129,{"date":222,"open":223,"high":224,"low":17,"close":214,"change":105,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.64,1.75,3.75,30960.698941,289,1.671,{"date":230,"open":231,"high":196,"low":232,"close":205,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",1.5031,1.5,0.03,1.91,44028.873333,536,1.5283,{"date":239,"open":240,"high":183,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.53,1.57,0,272565.866633,1780,1.6254,{"date":247,"open":248,"high":249,"low":240,"close":241,"change":110,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.59,1.6762,-0.63,17040.095541,193,1.5974,{"date":255,"open":256,"high":257,"low":258,"close":183,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",1.54,1.6529,1.51,0.02,1.28,31912.472822,277,1.5447,{"date":265,"open":205,"high":16,"low":266,"close":18,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",1.545,-0.05,-3.11,15313,223,1.5935,{"date":273,"open":18,"high":223,"low":274,"close":17,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",1.4801,0.075,4.89,20426.392123,251,1.6177,{"date":281,"open":18,"high":17,"low":232,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":270,"vwap":286},"2026-09-16",1.535,-0.065,-4.06,21485.979381,1.5423,{"date":288,"open":248,"high":214,"low":18,"close":205,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",-0.03,-1.84,8159.093333,148,1.5959,{"date":295,"open":196,"high":214,"low":296,"close":196,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",1.5501,0.01,0.62,15801.717821,231,1.6107,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":267,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.7,1.7563,1.62,-2.99,22797.333333,246,1.6556,{"date":312,"open":313,"high":314,"low":223,"close":206,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",1.77,1.782,-0.09,-5.11,19372.451978,310,1.7191,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",1.8,1.8199,1.742,1.76,-0.02,-1.12,18672.899588,179,1.7855,{"date":332,"open":325,"high":333,"low":204,"close":334,"change":242,"percent_change":242,"volume":335,"transactions":336,"vwap":337},"2026-09-08",1.8055,1.78,4197.806666,96,1.7654,{"date":339,"open":334,"high":340,"low":341,"close":334,"change":197,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",1.8434,1.72,-2.2,33813.393285,224,1.7687,{"date":347,"open":348,"high":349,"low":313,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",1.7838,1.86,1.82,0.05,2.82,54927.58,252,1.8012,{"date":357,"open":358,"high":358,"low":224,"close":313,"change":242,"percent_change":242,"volume":359,"transactions":360,"vwap":361},"2026-09-02",1.825,4375.066666,83,1.7697,{"date":363,"open":224,"high":364,"low":365,"close":313,"change":259,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",1.79,1.69,1.14,27561.744117,240,1.7414,{"date":371,"open":325,"high":372,"low":224,"close":224,"change":267,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",1.8001,-2.78,14990.333333,280,1.7781,{"date":378,"open":379,"high":380,"low":313,"close":322,"change":326,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",1.7901,1.8442,-1.1,47590.816029,374,1.7945,{"date":386,"open":334,"high":387,"low":334,"close":350,"change":297,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-27",1.8699,0.55,19592,162,1.8121,{"date":393,"open":394,"high":395,"low":334,"close":396,"change":326,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",1.8885,1.89,1.81,-1.09,51033.979381,356,1.8128,{"date":402,"open":403,"high":404,"low":322,"close":405,"change":267,"percent_change":406,"volume":407,"transactions":368,"vwap":408},"2026-08-25",1.87,1.9296,1.83,-2.66,26194.32,1.8632,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":267,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",1.9,1.98,1.8599,1.88,-2.59,41538.358076,320,1.9121,{"date":420,"open":403,"high":421,"low":349,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",2.0499,1.93,0.1,5.46,96202.286151,531,1.9736,{"date":429,"open":396,"high":430,"low":431,"close":405,"change":432,"percent_change":433,"volume":434,"transactions":189,"vwap":435},"2026-08-20",1.85,1.7471,0.04,2.23,28460.513334,1.8042,{"date":437,"open":438,"high":439,"low":204,"close":364,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",1.84,1.8535,-0.08,-4.28,40968.926666,258,1.7967,{"date":446,"open":447,"high":448,"low":405,"close":403,"change":259,"percent_change":449,"volume":450,"transactions":329,"vwap":451},"2026-08-18",1.8545,1.8782,1.08,27715.533333,1.8572,{"date":453,"open":454,"high":454,"low":350,"close":430,"change":110,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",1.94,-0.54,38972.63603,342,1.875,{"date":460,"open":411,"high":422,"low":349,"close":349,"change":289,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",-1.59,9801.731473,220,1.9018,{"date":466,"open":467,"high":468,"low":350,"close":395,"change":233,"percent_change":17,"volume":469,"transactions":470,"vwap":471},"2026-08-13",1.8745,1.9253,30577.206666,276,1.8612,{"date":473,"open":414,"high":474,"low":349,"close":349,"change":440,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",1.952,-4.12,39380.241311,336,1.9104,{"date":480,"open":481,"high":482,"low":438,"close":454,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",1.92,1.95,-0.015,-0.77,13342.757516,166,1.8928,{"date":489,"open":438,"high":490,"low":396,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",1.99,1.955,0.115,6.25,60828.429299,417,1.8698,{"date":498,"open":403,"high":499,"low":500,"close":438,"change":326,"percent_change":71,"volume":501,"transactions":502,"vwap":503},"2026-08-07",1.9719,1.8303,43674.433365,437,1.8689,{"date":505,"open":396,"high":506,"low":396,"close":349,"change":105,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",2.02,3.33,53896.84564,345,1.9082,{"date":512,"open":513,"high":513,"low":322,"close":322,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",2.01,-0.17,-8.63,45521.819999,660,1.8744,{"date":520,"open":481,"high":521,"low":411,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",2.0399,1.97,0.11,5.91,19674.759989,337,1.9766,{"date":529,"open":414,"high":454,"low":349,"close":349,"change":326,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",-1.06,15476.038887,151,1.8892,{"date":535,"open":482,"high":482,"low":349,"close":414,"change":536,"percent_change":537,"volume":538,"transactions":22,"vwap":539},"2026-07-31",-0.06,-3.09,23837.369795,1.9016,{"date":541,"open":454,"high":490,"low":414,"close":454,"change":297,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",0.52,44271.118621,219,1.9101,{"date":547,"open":548,"high":490,"low":548,"close":422,"change":242,"percent_change":242,"volume":549,"transactions":550,"vwap":551},"2026-07-29",1.8916,40167.333264,353,1.9543,{"date":553,"open":430,"high":554,"low":334,"close":422,"change":297,"percent_change":542,"volume":555,"transactions":556,"vwap":557},"2026-07-28",2.04,92157.386634,483,1.9109,{"date":559,"open":506,"high":506,"low":403,"close":481,"change":267,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",-2.54,38871.957782,371,1.9605,{"date":565,"open":566,"high":566,"low":414,"close":522,"change":440,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",2.08,-3.9,43870.72,539,1.9852,{"date":572,"open":522,"high":573,"low":234,"close":574,"change":423,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",2.25,2.05,5.13,107537.359996,1166,2.0366,{"date":580,"open":438,"high":581,"low":582,"close":482,"change":197,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",1.979,1.7701,-2.01,259935.870866,3569,1.9746,{"date":588,"open":589,"high":590,"low":334,"close":490,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-21",1.96,2.18,0.28,16.37,333835.939925,2117,2.0048,{"date":597,"open":598,"high":349,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",1.8501,1.685,1.71,-0.11,-6.04,30804.066666,305,1.7665,{"date":607,"open":396,"high":403,"low":322,"close":350,"change":197,"percent_change":608,"volume":609,"transactions":9,"vwap":350},"2026-07-17",-2.15,25100,{"date":611,"open":349,"high":395,"low":438,"close":349,"change":267,"percent_change":612,"volume":613,"transactions":9,"vwap":349},"2026-07-16",-2.62,11900,{"date":615,"open":396,"high":482,"low":322,"close":234,"change":105,"percent_change":616,"volume":617,"transactions":9,"vwap":234},"2026-07-15",3.24,13300,{"date":619,"open":395,"high":234,"low":350,"close":430,"change":289,"percent_change":620,"volume":621,"transactions":9,"vwap":430},"2026-07-14",-1.6,32100,{"date":623,"open":395,"high":482,"low":349,"close":414,"change":197,"percent_change":624,"volume":625,"transactions":9,"vwap":414},"2026-07-13",-2.08,27600,{"date":627,"open":414,"high":628,"low":414,"close":481,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":481},"2026-07-10",2.07,0.08,4.35,134200,{"date":633,"open":403,"high":412,"low":322,"close":438,"change":432,"percent_change":634,"volume":635,"transactions":9,"vwap":438},"2026-07-09",2.22,55400,{"date":637,"open":438,"high":403,"low":313,"close":322,"change":267,"percent_change":638,"volume":639,"transactions":9,"vwap":322},"2026-07-08",-2.7,61000,{"date":641,"open":642,"high":643,"low":430,"close":430,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":430},"2026-07-07",2.03,2.09,-0.13,-6.57,18200,{"date":648,"open":522,"high":590,"low":422,"close":412,"change":242,"percent_change":242,"volume":649,"transactions":9,"vwap":412},"2026-07-06",16200,{"date":651,"open":643,"high":652,"low":482,"close":412,"change":197,"percent_change":653,"volume":654,"transactions":9,"vwap":412},"2026-07-02",2.2,-1.98,95500,{"date":656,"open":414,"high":657,"low":403,"close":506,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":506},"2026-07-01",2.06,0.21,11.6,77700,{"date":662,"open":350,"high":522,"low":364,"close":396,"change":315,"percent_change":663,"volume":664,"transactions":9,"vwap":396},"2026-06-30",-4.74,50100,{"date":666,"open":405,"high":657,"low":405,"close":411,"change":197,"percent_change":667,"volume":668,"transactions":9,"vwap":411},"2026-06-29",-2.06,91200,{"date":670,"open":341,"high":454,"low":365,"close":454,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":454},"2026-06-26",0.19,10.86,309000,{"date":675,"open":454,"high":554,"low":224,"close":224,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":224},"2026-06-25",-0.21,-10.71,28100,{"date":680,"open":522,"high":513,"low":414,"close":589,"change":536,"percent_change":681,"volume":682,"transactions":9,"vwap":589},"2026-06-24",-2.97,51900,{"date":684,"open":411,"high":685,"low":411,"close":506,"change":351,"percent_change":686,"volume":687,"transactions":9,"vwap":506},"2026-06-23",2.1,2.54,28900,{"date":689,"open":411,"high":506,"low":430,"close":522,"change":315,"percent_change":690,"volume":691,"transactions":9,"vwap":522},"2026-06-22",-4.37,95300,{"date":693,"open":694,"high":652,"low":412,"close":657,"change":110,"percent_change":695,"volume":696,"transactions":9,"vwap":657},"2026-06-18",2,-0.48,150500,{"date":698,"open":522,"high":699,"low":411,"close":628,"change":523,"percent_change":700,"volume":701,"transactions":9,"vwap":628},"2026-06-17",2.32,5.61,2943100,{"date":703,"open":513,"high":513,"low":403,"close":589,"change":197,"percent_change":704,"volume":705,"transactions":9,"vwap":589},"2026-06-16",-2,69700,{"date":707,"open":657,"high":590,"low":422,"close":694,"change":629,"percent_change":708,"volume":709,"transactions":9,"vwap":694},"2026-06-15",4.17,68900,{"date":711,"open":685,"high":685,"low":403,"close":481,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":481},"2026-06-12",-0.22,-10.28,73300,{"date":716,"open":694,"high":717,"low":482,"close":208,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":208},"2026-06-11",2.29,0.15,7.54,204300,{"date":722,"open":422,"high":433,"low":403,"close":490,"change":351,"percent_change":723,"volume":724,"transactions":9,"vwap":490},"2026-06-10",2.58,1822500,{"date":726,"open":513,"high":643,"low":396,"close":454,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":454},"2026-06-09",-0.12,-5.83,163400,{"date":731,"open":732,"high":733,"low":482,"close":657,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":657},"2026-06-08",2.17,2.4,-0.2,-8.85,532400,{"date":738,"open":739,"high":740,"low":732,"close":741,"change":676,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-05",2.41,2.57,2.26,-8.5,65700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-04",2.8,2.92,2.42,2.47,-0.36,-12.72,199700,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":686,"volume":759,"transactions":9,"vwap":756},"2026-06-03",2.78,2.83,2.59,0.07,93600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-02",2.62,2.95,2.6,2.76,0.17,6.56,251100,{"date":770,"open":628,"high":771,"low":482,"close":757,"change":542,"percent_change":772,"volume":773,"transactions":9,"vwap":757},"2026-06-01",2.68,25.12,447400,{"date":775,"open":657,"high":776,"low":490,"close":628,"change":289,"percent_change":777,"volume":778,"transactions":9,"vwap":628},"2026-05-29",2.15,-1.43,72400,{"date":780,"open":781,"high":782,"low":694,"close":685,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":685},"2026-05-28",2.16,2.24,-0.15,-6.67,89600,{"date":787,"open":589,"high":788,"low":395,"close":573,"change":591,"percent_change":789,"volume":790,"transactions":9,"vwap":573},"2026-05-27",2.28,14.21,367200,{"date":792,"open":430,"high":628,"low":430,"close":522,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":522},"2026-05-26",0.16,8.84,475600,{"date":797,"open":396,"high":405,"low":304,"close":396,"change":297,"percent_change":798,"volume":799,"transactions":9,"vwap":396},"2026-05-22",0.56,261700,{"date":801,"open":341,"high":322,"low":365,"close":322,"change":259,"percent_change":802,"volume":803,"transactions":9,"vwap":322},"2026-05-21",1.12,31100,{"date":805,"open":365,"high":334,"low":16,"close":334,"change":432,"percent_change":806,"volume":807,"transactions":9,"vwap":334},"2026-05-20",2.3,47500,{"date":809,"open":412,"high":412,"low":304,"close":204,"change":734,"percent_change":810,"volume":811,"transactions":9,"vwap":204},"2026-05-19",-10.31,54000,{"date":813,"open":405,"high":522,"low":396,"close":454,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":454},"2026-05-18",0.2,11.49,109400,{"date":818,"open":313,"high":403,"low":819,"close":204,"change":734,"percent_change":810,"volume":820,"transactions":9,"vwap":204},"2026-05-15",1.68,84900,{"date":822,"open":241,"high":657,"low":18,"close":454,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":454},"2026-05-14",0.39,25.16,294400,{"date":827,"open":195,"high":241,"low":240,"close":195,"change":297,"percent_change":828,"volume":829,"transactions":9,"vwap":195},"2026-05-13",0.65,14900,{"date":831,"open":205,"high":17,"low":256,"close":256,"change":601,"percent_change":784,"volume":832,"transactions":9,"vwap":256},"2026-05-12",12500,{"date":834,"open":224,"high":325,"low":306,"close":16,"change":835,"percent_change":836,"volume":803,"transactions":9,"vwap":16},"2026-05-11",-0.1,-5.71,{"date":838,"open":224,"high":322,"low":224,"close":224,"change":536,"percent_change":839,"volume":840,"transactions":9,"vwap":224},"2026-05-08",-3.31,19000,{"date":842,"open":364,"high":482,"low":204,"close":396,"change":297,"percent_change":798,"volume":843,"transactions":9,"vwap":396},"2026-05-07",49800,{"date":845,"open":206,"high":403,"low":16,"close":322,"change":629,"percent_change":94,"volume":846,"transactions":9,"vwap":322},"2026-05-06",37300,{"date":848,"open":325,"high":334,"low":206,"close":341,"change":440,"percent_change":849,"volume":850,"transactions":9,"vwap":341},"2026-05-05",-4.44,29300,{"date":852,"open":414,"high":411,"low":322,"close":322,"change":197,"percent_change":853,"volume":854,"transactions":9,"vwap":322},"2026-05-04",-2.17,38600,{"date":856,"open":481,"high":481,"low":224,"close":438,"change":197,"percent_change":857,"volume":858,"transactions":9,"vwap":438},"2026-05-01",-2.13,19900,{"date":860,"open":600,"high":589,"low":304,"close":414,"change":658,"percent_change":861,"volume":862,"transactions":9,"vwap":414},"2026-04-30",12.57,81000,{"date":864,"open":17,"high":304,"low":205,"close":206,"change":242,"percent_change":242,"volume":865,"transactions":9,"vwap":206},"2026-04-29",26800,{"date":867,"open":16,"high":365,"low":306,"close":206,"change":242,"percent_change":242,"volume":868,"transactions":9,"vwap":206},"2026-04-28",10600,{"date":870,"open":871,"high":871,"low":205,"close":206,"change":242,"percent_change":242,"volume":872,"transactions":9,"vwap":206},"2026-04-27",1.73,19200,{"date":874,"open":204,"high":204,"low":16,"close":206,"change":536,"percent_change":875,"volume":876,"transactions":9,"vwap":206},"2026-04-24",-3.47,33700,{"date":878,"open":234,"high":454,"low":365,"close":871,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":871},"2026-04-23",-0.18,-9.42,46600,{"date":883,"open":304,"high":481,"low":819,"close":234,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":234},"2026-04-22",0.26,15.76,82900,{"date":888,"open":304,"high":304,"low":17,"close":16,"change":197,"percent_change":889,"volume":890,"transactions":9,"vwap":16},"2026-04-21",-2.37,25700,{"date":892,"open":600,"high":224,"low":819,"close":365,"change":326,"percent_change":893,"volume":894,"transactions":9,"vwap":365},"2026-04-20",-1.17,24800,{"date":896,"open":223,"high":204,"low":248,"close":600,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":600},"2026-04-17",0.12,7.55,59600,{"date":901,"open":902,"high":223,"low":258,"close":248,"change":432,"percent_change":723,"volume":903,"transactions":9,"vwap":248},"2026-04-16",1.52,39200,{"date":905,"open":256,"high":183,"low":185,"close":195,"change":259,"percent_change":906,"volume":907,"transactions":9,"vwap":195},"2026-04-15",1.31,39900,{"date":909,"open":256,"high":214,"low":910,"close":240,"change":727,"percent_change":911,"volume":912,"transactions":9,"vwap":240},"2026-04-14",1.48,-7.27,160500,{"date":914,"open":256,"high":214,"low":915,"close":16,"change":105,"percent_change":916,"volume":917,"transactions":9,"vwap":16},"2026-04-13",1.43,3.77,54100,{"date":919,"open":196,"high":304,"low":195,"close":248,"change":644,"percent_change":920,"volume":921,"transactions":9,"vwap":248},"2026-04-10",-7.56,56000,{"date":923,"open":924,"high":788,"low":25,"close":341,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":341},"2026-04-09",2.27,-0.59,-25.54,320300,{"date":929,"open":930,"high":931,"low":717,"close":932,"change":289,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-08",2.34,2.39,2.31,-1.28,39500,{"date":936,"open":937,"high":938,"low":652,"close":930,"change":242,"percent_change":242,"volume":939,"transactions":9,"vwap":930},"2026-04-07",2.55,2.71,61300,{"date":941,"open":932,"high":733,"low":932,"close":930,"change":536,"percent_change":942,"volume":943,"transactions":9,"vwap":930},"2026-04-06",-2.5,30500,{"date":945,"open":946,"high":723,"low":947,"close":733,"change":879,"percent_change":948,"volume":949,"transactions":9,"vwap":733},"2026-04-02",2.46,2.19,-6.98,42333,{"date":951,"open":952,"high":952,"low":937,"close":723,"change":315,"percent_change":953,"volume":954,"transactions":9,"vwap":723},"2026-04-01",2.7,-3.37,9633,{"date":956,"open":946,"high":952,"low":733,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-03-31",2.67,0.24,9.88,36533,{"date":962,"open":963,"high":964,"low":733,"close":965,"change":289,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-30",2.52,2.64,2.43,-1.22,8400,{"date":969,"open":946,"high":937,"low":733,"close":946,"change":536,"percent_change":970,"volume":971,"transactions":9,"vwap":946},"2026-03-27",-2.38,8633,{"date":973,"open":952,"high":974,"low":965,"close":963,"change":879,"percent_change":784,"volume":975,"transactions":9,"vwap":963},"2026-03-26",2.79,27100,{"date":977,"open":952,"high":352,"low":964,"close":952,"change":242,"percent_change":242,"volume":978,"transactions":9,"vwap":952},"2026-03-25",18533,{"date":980,"open":765,"high":974,"low":952,"close":952,"change":242,"percent_change":242,"volume":981,"transactions":9,"vwap":952},"2026-03-24",14067,{"date":983,"open":765,"high":974,"low":964,"close":952,"change":105,"percent_change":924,"volume":984,"transactions":9,"vwap":952},"2026-03-23",12700,{"date":986,"open":952,"high":987,"low":964,"close":964,"change":315,"percent_change":988,"volume":989,"transactions":9,"vwap":964},"2026-03-20",2.85,-3.3,12200,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-19",3,2.73,-0.33,-10.78,24700,{"date":998,"open":987,"high":999,"low":964,"close":1000,"change":19,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-18",3.15,3.06,3.03,56133,{"date":1004,"open":1005,"high":1000,"low":987,"close":1006,"change":233,"percent_change":87,"volume":1007,"transactions":9,"vwap":1006},"2026-03-17",2.94,2.97,31433,{"date":1009,"open":1006,"high":79,"low":987,"close":1005,"change":289,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1005},"2026-03-16",-1.01,30033,{"date":1013,"open":1014,"high":1014,"low":1006,"close":1006,"change":783,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1006},"2026-03-13",3.27,-4.81,9333,{"date":1018,"open":1000,"high":1019,"low":992,"close":1020,"change":242,"percent_change":242,"volume":1021,"transactions":9,"vwap":1020},"2026-03-12",3.3,3.12,18267,{"date":1023,"open":1000,"high":616,"low":1006,"close":1020,"change":242,"percent_change":242,"volume":1024,"transactions":9,"vwap":1020},"2026-03-11",26167,{"date":1026,"open":616,"high":1019,"low":1020,"close":1020,"change":727,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1020},"2026-03-10",-3.7,27333,{"date":1030,"open":1031,"high":1032,"low":1033,"close":616,"change":536,"percent_change":1034,"volume":1035,"transactions":9,"vwap":616},"2026-03-09",3.36,3.39,3.21,-1.82,23433,{"date":1037,"open":1019,"high":1038,"low":1019,"close":1019,"change":783,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1019},"2026-03-06",3.54,-4.35,17467,{"date":1042,"open":1043,"high":1038,"low":507,"close":1044,"change":536,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-05",3.51,3.45,-1.71,27400,{"date":1048,"open":1043,"high":1049,"low":1043,"close":1043,"change":727,"percent_change":839,"volume":1050,"transactions":9,"vwap":1043},"2026-03-04",3.81,24133,{"date":1052,"open":1053,"high":225,"low":1054,"close":1055,"change":783,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-03",3.72,3.48,3.63,-3.97,33833,{"date":1059,"open":1053,"high":1049,"low":1055,"close":1060,"change":289,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-02",3.78,-0.79,17100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1049,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1049},"2026-02-27",3.9,4.05,3.69,-0.24,-5.93,15300,{"date":1072,"open":1073,"high":708,"low":1074,"close":1066,"change":233,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1066},"2026-02-26",4.02,3.93,0.75,15867,{"date":1078,"open":1079,"high":708,"low":1080,"close":1073,"change":315,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1073},"2026-02-25",4.11,3.99,-2.19,21700,{"date":1084,"open":1065,"high":1085,"low":1065,"close":1079,"change":897,"percent_change":1086,"volume":967,"transactions":9,"vwap":1079},"2026-02-24",4.23,3.01,{"date":1088,"open":1085,"high":1089,"low":1090,"close":1080,"change":994,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1080},"2026-02-23",4.29,3.84,-7.64,18633,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":727,"percent_change":638,"volume":1098,"transactions":9,"vwap":1097},"2026-02-20",4.47,4.59,4.32,22633,{"date":1100,"open":1101,"high":1102,"low":1085,"close":1103,"change":105,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-19",4.53,4.77,4.44,1.37,29333,{"date":1107,"open":1079,"high":1108,"low":1073,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-02-18",4.86,4.38,0.27,6.57,65400,{"date":1114,"open":1097,"high":1103,"low":1073,"close":1079,"change":1068,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1079},"2026-02-17",-5.52,10033,{"date":1118,"open":1073,"high":1119,"low":1073,"close":630,"change":658,"percent_change":1120,"volume":1121,"transactions":9,"vwap":630},"2026-02-13",4.62,5.07,18000,{"date":1123,"open":1124,"high":630,"low":1073,"close":1125,"change":105,"percent_change":185,"volume":1126,"transactions":9,"vwap":1125},"2026-02-12",4.08,4.14,29400,{"date":1128,"open":1097,"high":1097,"low":1080,"close":1124,"change":727,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1124},"2026-02-11",-2.86,33067,{"date":1132,"open":1133,"high":1101,"low":1133,"close":1134,"change":958,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-10",3.96,4.2,6.06,46167,{"date":1138,"open":1074,"high":708,"low":1053,"close":1133,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1133},"2026-02-09",0.3,8.2,78333,{"date":1143,"open":1044,"high":1053,"low":1044,"close":1144,"change":658,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-06",3.66,6.09,27433,{"date":1148,"open":1067,"high":1060,"low":1044,"close":1044,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1044},"2026-02-05",-0.3,-8,82700,{"date":1153,"open":225,"high":1066,"low":1055,"close":225,"change":19,"percent_change":946,"volume":1154,"transactions":9,"vwap":225},"2026-02-04",39267,{"date":1156,"open":1053,"high":1157,"low":1038,"close":1144,"change":727,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1144},"2026-02-03",3.87,-3.17,30267,{"date":1161,"open":1080,"high":1125,"low":225,"close":1060,"change":676,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1060},"2026-02-02",-5.26,46200,{"date":1165,"open":1080,"high":1166,"low":1074,"close":1080,"change":750,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1080},"2026-01-30",4.68,-8.28,87467,{"date":1170,"open":1103,"high":1119,"low":1134,"close":630,"change":289,"percent_change":1171,"volume":1172,"transactions":9,"vwap":630},"2026-01-29",-0.68,34833,{"date":1174,"open":1097,"high":1175,"low":1176,"close":1109,"change":233,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1109},"2026-01-28",4.5,4.26,0.69,24100,{"date":1180,"open":1181,"high":1181,"low":1176,"close":630,"change":676,"percent_change":1182,"volume":1183,"transactions":9,"vwap":630},"2026-01-27",4.56,-4.61,19567,{"date":1185,"open":1119,"high":276,"low":1181,"close":1181,"change":897,"percent_change":952,"volume":1186,"transactions":9,"vwap":1181},"2026-01-26",33800,{"date":1188,"open":1166,"high":1102,"low":1103,"close":1103,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1103},"2026-01-23",-0.27,-5.73,38867,{"date":1193,"open":1096,"high":1194,"low":1096,"close":1195,"change":897,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-22",4.95,4.71,2.61,22100,{"date":1199,"open":94,"high":1194,"low":1096,"close":1096,"change":289,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1096},"2026-01-21",-0.65,54033,{"date":1203,"open":1096,"high":1102,"low":1095,"close":1119,"change":19,"percent_change":490,"volume":1204,"transactions":9,"vwap":1119},"2026-01-20",41300,{"date":1206,"open":1108,"high":1108,"low":1101,"close":1101,"change":1189,"percent_change":1207,"volume":807,"transactions":9,"vwap":1101},"2026-01-16",-5.63,{"date":1209,"open":424,"high":424,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-01-15",4.8,-0.57,-10.61,46900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":289,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-14",5.34,5.94,5.31,5.37,-0.56,64767,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1224,"change":242,"percent_change":242,"volume":1227,"transactions":9,"vwap":1224},"2026-01-13",5.4,5.55,5.04,53567,{"date":1229,"open":1210,"high":1230,"low":1231,"close":1224,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1224},"2026-01-12",5.52,4.74,0.6,12.5,70067,{"date":1236,"open":1195,"high":1237,"low":1103,"close":1210,"change":105,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1210},"2026-01-09",4.92,1.27,40767,{"date":1241,"open":1134,"high":1194,"low":708,"close":1231,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1231},"2026-01-08",0.57,13.67,75500,{"date":1246,"open":1089,"high":1109,"low":1124,"close":708,"change":727,"percent_change":1247,"volume":1248,"transactions":9,"vwap":708},"2026-01-07",-2.8,51800,{"date":1250,"open":1074,"high":1109,"low":1065,"close":1089,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1089},"2026-01-06",0.36,9.16,67300,{"date":1255,"open":1124,"high":708,"low":1065,"close":1074,"change":750,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1074},"2026-01-05",-8.39,73800,{"date":1259,"open":1133,"high":1109,"low":1090,"close":1089,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1089},"2026-01-02",0.45,11.72,91567,{"date":1264,"open":1074,"high":1125,"low":1060,"close":1090,"change":783,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1090},"2025-12-31",-3.76,70333,{"date":1268,"open":1144,"high":1109,"low":1144,"close":1080,"change":958,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1080},"2025-12-30",6.4,131200,{"date":1272,"open":1089,"high":1097,"low":225,"close":225,"change":250,"percent_change":1273,"volume":1274,"transactions":9,"vwap":225},"2025-12-29",-14.38,148567,{"date":1276,"open":1095,"high":1119,"low":1089,"close":1109,"change":783,"percent_change":839,"volume":1277,"transactions":9,"vwap":1109},"2025-12-26",90700,{"date":1279,"open":1097,"high":1181,"low":1089,"close":1101,"change":536,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1101},"2025-12-24",-1.31,56900,{"date":1283,"open":1284,"high":1284,"low":1124,"close":1096,"change":19,"percent_change":694,"volume":1285,"transactions":9,"vwap":1096},"2025-12-23",5.16,364867,{"date":1287,"open":1175,"high":1175,"low":1175,"close":1175,"change":242,"percent_change":242,"volume":1288,"transactions":9,"vwap":1175},"2025-12-22",132440,{"date":1290,"open":1175,"high":1175,"low":1175,"close":1175,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1175},"2025-12-19",-1.5,-25,308044,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1297,"transactions":9,"vwap":1296},"2025-12-18",6,92064,{"date":1299,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1300,"transactions":9,"vwap":1296},"2025-12-17",96177,{"date":1302,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1303,"transactions":9,"vwap":1296},"2025-12-16",109347,{"date":1305,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1306,"transactions":9,"vwap":1296},"2025-12-15",149113,{"date":1308,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1309,"transactions":9,"vwap":1296},"2025-12-12",180167,{"date":1311,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1312,"transactions":9,"vwap":1296},"2025-12-11",145727,{"date":1314,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1315,"transactions":9,"vwap":1296},"2025-12-10",152252,{"date":1317,"open":1318,"high":1319,"low":1175,"close":1296,"change":1291,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1296},"2025-12-09",7.5,9,-20,963091,{"date":1323,"open":1318,"high":1318,"low":1296,"close":1318,"change":232,"percent_change":64,"volume":1324,"transactions":9,"vwap":1318},"2025-12-08",639343,{"date":1326,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1327,"transactions":9,"vwap":1296},"2025-12-05",208873,{"date":1329,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1330,"transactions":9,"vwap":1296},"2025-12-04",128964,{"date":1332,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1333,"transactions":9,"vwap":1296},"2025-12-03",170393,{"date":1335,"open":1296,"high":1296,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1336,"transactions":9,"vwap":1296},"2025-12-02",162445,{"date":1338,"open":1318,"high":1318,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1339,"transactions":9,"vwap":1296},"2025-12-01",363362,{"date":1341,"open":1296,"high":1318,"low":1296,"close":1296,"change":242,"percent_change":242,"volume":1342,"transactions":9,"vwap":1296},"2025-11-28",251903,{"date":1344,"open":1318,"high":1318,"low":1296,"close":1296,"change":1291,"percent_change":1320,"volume":1345,"transactions":9,"vwap":1296},"2025-11-26",258757,{"date":1347,"open":1318,"high":1318,"low":1296,"close":1318,"change":232,"percent_change":64,"volume":1348,"transactions":9,"vwap":1318},"2025-11-25",267366,{"date":1350,"open":1318,"high":1318,"low":1296,"close":1296,"change":1291,"percent_change":1320,"volume":1351,"transactions":9,"vwap":1296},"2025-11-24",273085,{"date":1353,"open":1318,"high":1319,"low":1318,"close":1318,"change":242,"percent_change":242,"volume":1354,"transactions":9,"vwap":1318},"2025-11-21",286005,{"date":1356,"open":1319,"high":1319,"low":1318,"close":1318,"change":1291,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1318},"2025-11-20",-16.67,308854,{"date":1360,"open":1318,"high":1319,"low":1318,"close":1319,"change":232,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1319},"2025-11-19",20,1123017,{"date":1364,"open":1318,"high":1318,"low":1296,"close":1318,"change":242,"percent_change":242,"volume":1365,"transactions":9,"vwap":1318},"2025-11-18",723055,{"date":1367,"open":1318,"high":1318,"low":1296,"close":1318,"change":242,"percent_change":242,"volume":1368,"transactions":9,"vwap":1318},"2025-11-17",888115,{"date":1370,"open":1318,"high":1318,"low":1318,"close":1318,"change":242,"percent_change":242,"volume":1371,"transactions":9,"vwap":1318},"2025-11-14",761321,{"date":1373,"open":1318,"high":1318,"low":1296,"close":1318,"change":242,"percent_change":242,"volume":1374,"transactions":9,"vwap":1318},"2025-11-13",339469,{"date":1376,"open":1318,"high":1318,"low":1296,"close":1318,"change":242,"percent_change":242,"volume":1377,"transactions":9,"vwap":1318},"2025-11-12",200507,{"date":1379,"open":1318,"high":1318,"low":1296,"close":1318,"change":1291,"percent_change":1357,"volume":1380,"transactions":9,"vwap":1318},"2025-11-11",285813,{"date":1382,"open":1319,"high":1319,"low":1318,"close":1319,"change":242,"percent_change":242,"volume":1383,"transactions":9,"vwap":1319},"2025-11-10",282151,{"date":1385,"open":1319,"high":1319,"low":1318,"close":1319,"change":242,"percent_change":242,"volume":1386,"transactions":9,"vwap":1319},"2025-11-07",417431,{"date":1388,"open":1389,"high":1389,"low":1318,"close":1319,"change":1291,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1319},"2025-11-06",10.5,-14.29,1166673,{"date":1393,"open":1394,"high":24,"low":1389,"close":1389,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1389},"2025-11-05",39,-10.5,-50,5978080,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":232,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-11-04",19.5,22.5,21,7.69,617647,{"date":1406,"open":1400,"high":1407,"low":1408,"close":1400,"change":232,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1400},"2025-11-03",27,18,8.33,518017,{"date":1412,"open":1408,"high":1402,"low":1408,"close":1408,"change":242,"percent_change":242,"volume":1413,"transactions":9,"vwap":1408},"2025-10-31",131421,{"date":1415,"open":1408,"high":1400,"low":1408,"close":1408,"change":242,"percent_change":242,"volume":1416,"transactions":9,"vwap":1408},"2025-10-30",23823,{"date":1418,"open":1408,"high":1400,"low":1408,"close":1408,"change":1291,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1408},"2025-10-29",-7.69,32432,{"date":1422,"open":1400,"high":1402,"low":1400,"close":1400,"change":242,"percent_change":242,"volume":1423,"transactions":9,"vwap":1400},"2025-10-28",44911,{"date":1425,"open":1408,"high":1400,"low":1408,"close":1400,"change":232,"percent_change":1409,"volume":1426,"transactions":9,"vwap":1400},"2025-10-27",43424,{"date":1428,"open":1400,"high":1400,"low":1408,"close":1408,"change":1291,"percent_change":1419,"volume":1429,"transactions":9,"vwap":1408},"2025-10-24",27237,{"date":1431,"open":1408,"high":1400,"low":1408,"close":1400,"change":232,"percent_change":1409,"volume":1432,"transactions":9,"vwap":1400},"2025-10-23",53805,{"date":1434,"open":1408,"high":1400,"low":1408,"close":1408,"change":242,"percent_change":242,"volume":1435,"transactions":9,"vwap":1408},"2025-10-22",77177,{"date":1437,"open":1438,"high":1408,"low":1438,"close":1408,"change":242,"percent_change":242,"volume":1439,"transactions":9,"vwap":1408},"2025-10-21",16.5,63358,{"date":1441,"open":1408,"high":1400,"low":1408,"close":1408,"change":242,"percent_change":242,"volume":1442,"transactions":9,"vwap":1408},"2025-10-20",34699,{"date":1444,"open":1400,"high":1402,"low":1408,"close":1408,"change":1445,"percent_change":1390,"volume":1446,"transactions":9,"vwap":1408},"2025-10-17",-3,51679,{"date":1448,"open":1402,"high":1402,"low":1400,"close":1402,"change":242,"percent_change":242,"volume":1449,"transactions":9,"vwap":1402},"2025-10-16",61051,{"date":1451,"open":1402,"high":1401,"low":1400,"close":1402,"change":242,"percent_change":242,"volume":1452,"transactions":9,"vwap":1402},"2025-10-15",49173,{"date":1454,"open":1402,"high":1402,"low":1400,"close":1402,"change":242,"percent_change":242,"volume":1455,"transactions":9,"vwap":1402},"2025-10-14",39507,{"date":1457,"open":1402,"high":1401,"low":1400,"close":1402,"change":1291,"percent_change":784,"volume":1458,"transactions":9,"vwap":1402},"2025-10-13",77651,{"date":1460,"open":1407,"high":1407,"low":1402,"close":1401,"change":1445,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1401},"2025-10-10",-11.76,144815,{"date":1464,"open":1407,"high":1407,"low":1465,"close":1465,"change":1291,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-10-09",25.5,-5.56,111270,{"date":1469,"open":1407,"high":1470,"low":1465,"close":1407,"change":992,"percent_change":1233,"volume":1471,"transactions":9,"vwap":1407},"2025-10-08",30,468483,{"date":1473,"open":1474,"high":1465,"low":1474,"close":1474,"change":1291,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-07",24,-5.88,218563,{"date":1478,"open":1465,"high":1407,"low":1474,"close":1465,"change":232,"percent_change":493,"volume":1479,"transactions":9,"vwap":1465},"2025-10-06",333683,{"date":1481,"open":1465,"high":1482,"low":1474,"close":1474,"change":1175,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1474},"2025-10-03",28.5,23.08,2132903,{"date":1486,"open":1407,"high":1482,"low":1408,"close":1400,"change":1395,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1400},"2025-10-02",-35,475988,{"date":1490,"open":1407,"high":1491,"low":1407,"close":1470,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1470},"2025-10-01",37.5,-72,-70.59,405413,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-09-30",120,123,102,-16.5,-13.92,6343,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":992,"percent_change":764,"volume":1508,"transactions":9,"vwap":1507},"2025-09-29",112.5,121.5,118.5,135,{"date":1510,"open":1511,"high":1497,"low":1512,"close":1511,"change":1291,"percent_change":933,"volume":1513,"transactions":9,"vwap":1511},"2025-09-26",115.5,111,523,{"date":1515,"open":1511,"high":1498,"low":1511,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-09-25",117,-9,-7.14,501,{"date":1521,"open":1516,"high":1522,"low":1516,"close":1522,"change":1319,"percent_change":1403,"volume":1523,"transactions":9,"vwap":1522},"2025-09-24",126,721,{"date":1525,"open":1505,"high":1507,"low":1512,"close":1516,"change":1175,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1516},"2025-09-23",4,654,{"date":1529,"open":1511,"high":1511,"low":1505,"close":1505,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1505},"2025-09-22",-6,-5.06,325,{"date":1534,"open":1535,"high":1506,"low":1535,"close":1507,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1507},"2025-09-19",108,12,11.27,2291,{"date":1540,"open":1535,"high":1535,"low":1541,"close":1542,"change":1291,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-09-18",103.5,106.5,-1.39,373,{"date":1546,"open":1499,"high":1547,"low":1499,"close":1535,"change":1175,"percent_change":630,"volume":1548,"transactions":9,"vwap":1535},"2025-09-17",109.5,813,{"date":1550,"open":1535,"high":1535,"low":1499,"close":1541,"change":1445,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1541},"2025-09-16",-2.82,634,{"date":1554,"open":1542,"high":1535,"low":1555,"close":1542,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1542},"2025-09-15",105,-4.5,-4.05,586,{"date":1560,"open":1542,"high":1505,"low":1542,"close":1512,"change":992,"percent_change":755,"volume":1561,"transactions":9,"vwap":1512},"2025-09-12",1307,{"date":1563,"open":1535,"high":1547,"low":1542,"close":1535,"change":1291,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1535},"2025-09-11",-1.37,677,{"date":1567,"open":1547,"high":1507,"low":1547,"close":1547,"change":242,"percent_change":242,"volume":1568,"transactions":9,"vwap":1547},"2025-09-10",3673,{"date":1570,"open":1541,"high":1571,"low":1499,"close":1547,"change":1318,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1547},"2025-09-09",159,7.35,81678,{"date":1575,"open":1541,"high":1542,"low":1576,"close":1499,"change":1291,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1499},"2025-09-08",100.5,-1.45,1419,{"date":1580,"open":1581,"high":1511,"low":1581,"close":1541,"change":232,"percent_change":185,"volume":1582,"transactions":9,"vwap":1541},"2025-09-05",97.5,4855,{"date":1584,"open":1585,"high":1585,"low":1499,"close":1499,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1499},"2025-09-04",172.5,-78,-43.33,4255,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1591,"change":1296,"percent_change":1044,"volume":1594,"transactions":9,"vwap":1591},"2025-09-03",180,181.5,175.5,306,{"date":1596,"open":1591,"high":1591,"low":1597,"close":1597,"change":1556,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-09-02",174,-2.52,65,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1318,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-08-29",169.5,183,178.5,4.39,322,{"date":1608,"open":1585,"high":1597,"low":1609,"close":1610,"change":1291,"percent_change":1611,"volume":262,"transactions":9,"vwap":1610},"2025-08-28",163.5,171,-0.87,{"date":1613,"open":1591,"high":1591,"low":1610,"close":1585,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1585},"2025-08-27",-7.5,-4.17,144,{"date":1618,"open":1619,"high":1591,"low":1619,"close":1591,"change":242,"percent_change":242,"volume":1620,"transactions":9,"vwap":1591},"2025-08-26",177,31,{"date":1622,"open":1604,"high":1592,"low":1597,"close":1591,"change":992,"percent_change":365,"volume":1623,"transactions":9,"vwap":1591},"2025-08-25",397,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1619,"change":1319,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1619},"2025-08-22",168,187.5,5.36,1051,{"date":1631,"open":1602,"high":1602,"low":1632,"close":1626,"change":1291,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1626},"2025-08-21",166.5,-0.88,215,{"date":1636,"open":1637,"high":1602,"low":390,"close":1602,"change":232,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1602},"2025-08-20",165,0.89,282,{"date":1641,"open":1626,"high":1602,"low":1637,"close":1626,"change":242,"percent_change":242,"volume":1642,"transactions":9,"vwap":1626},"2025-08-19",287,{"date":1644,"open":1602,"high":1597,"low":1637,"close":1626,"change":232,"percent_change":65,"volume":1645,"transactions":9,"vwap":1626},"2025-08-18",504,{"date":1647,"open":1597,"high":1597,"low":1637,"close":1632,"change":1556,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1632},"2025-08-15",-2.63,377,{"date":1651,"open":1603,"high":1603,"low":1602,"close":1610,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1610},"2025-08-14",-12,-6.56,160,{"date":1656,"open":1585,"high":1603,"low":1585,"close":1603,"change":1318,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1603},"2025-08-13",4.27,341,{"date":1660,"open":1626,"high":1593,"low":1632,"close":1593,"change":1318,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1593},"2025-08-12",4.46,195,{"date":1664,"open":390,"high":1665,"low":390,"close":1626,"change":1614,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1626},"2025-08-11",186,-4.27,1179,{"date":1669,"open":1670,"high":1670,"low":1585,"close":1593,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1593},"2025-08-08",210,-79.5,-31.18,4017,{"date":1675,"open":1676,"high":1676,"low":354,"close":1677,"change":1517,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-08-07",270,255,-3.41,457,{"date":1681,"open":470,"high":470,"low":22,"close":1682,"change":1395,"percent_change":1683,"volume":1571,"transactions":9,"vwap":1682},"2025-08-06",264,-3.83,{"date":1685,"open":1686,"high":470,"low":1687,"close":1686,"change":1291,"percent_change":455,"volume":1599,"transactions":9,"vwap":1686},"2025-08-05",274.5,271.5,{"date":1689,"open":1690,"high":1639,"low":1676,"close":470,"change":242,"percent_change":242,"volume":1691,"transactions":9,"vwap":470},"2025-08-04",277.5,81,{"date":1693,"open":1639,"high":1694,"low":1686,"close":470,"change":1695,"percent_change":1696,"volume":1512,"transactions":9,"vwap":470},"2025-08-01",285,-15,-5.15,{"date":1698,"open":1687,"high":1699,"low":1687,"close":1700,"change":1296,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-07-31",304.5,291,2.11,519,{"date":1704,"open":443,"high":1705,"low":1706,"close":1694,"change":1474,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1694},"2025-07-30",286.5,249,9.2,661,{"date":1710,"open":1682,"high":1687,"low":1706,"close":22,"change":1530,"percent_change":1711,"volume":1712,"transactions":9,"vwap":22},"2025-07-29",-2.25,279,{"date":1714,"open":1694,"high":1694,"low":1715,"close":1716,"change":1500,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-07-28",253.5,267,-5.82,722,{"date":1720,"open":1721,"high":174,"low":1722,"close":1722,"change":1695,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-07-25",289.5,283.5,-5.03,518,{"date":1726,"open":1727,"high":1728,"low":1687,"close":1729,"change":242,"percent_change":242,"volume":1730,"transactions":9,"vwap":1729},"2025-07-24",292.5,303,298.5,1145,{"date":1732,"open":354,"high":1729,"low":309,"close":1729,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1729},"2025-07-23",46.5,18.45,1546,{"date":1737,"open":1738,"high":354,"low":300,"close":354,"change":1402,"percent_change":1739,"volume":1740,"transactions":9,"vwap":354},"2025-07-22",232.5,9.09,547,{"date":1742,"open":300,"high":300,"low":1743,"close":300,"change":992,"percent_change":1744,"volume":1745,"transactions":9,"vwap":300},"2025-07-21",216,1.32,487,{"date":1747,"open":1748,"high":1738,"low":1749,"close":1750,"change":232,"percent_change":135,"volume":1751,"transactions":9,"vwap":1750},"2025-07-18",229.5,222,228,273,{"date":1753,"open":1754,"high":1750,"low":1755,"close":1756,"change":1319,"percent_change":1125,"volume":1757,"transactions":9,"vwap":1756},"2025-07-17",217.5,214.5,226.5,1095,{"date":1759,"open":1754,"high":544,"low":1755,"close":1754,"change":1556,"percent_change":1760,"volume":1512,"transactions":9,"vwap":1754},"2025-07-16",-2.03,{"date":1762,"open":1756,"high":1748,"low":1749,"close":1749,"change":242,"percent_change":242,"volume":1763,"transactions":9,"vwap":1749},"2025-07-15",302,{"date":1765,"open":1766,"high":1767,"low":544,"close":1749,"change":232,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1749},"2025-07-14",223.5,225,0.68,235,{"date":1771,"open":1743,"high":1749,"low":1743,"close":1772,"change":1291,"percent_change":1171,"volume":1773,"transactions":9,"vwap":1772},"2025-07-11",220.5,133,{"date":1775,"open":1776,"high":1777,"low":544,"close":1749,"change":1500,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1749},"2025-07-10",241.5,243,-6.92,981,{"date":1781,"open":1782,"high":1777,"low":1782,"close":1783,"change":992,"percent_change":1238,"volume":1784,"transactions":9,"vwap":1783},"2025-07-09",235.5,238.5,63,{"date":1786,"open":1738,"high":1782,"low":1756,"close":1782,"change":1319,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1782},"2025-07-08",3.97,62,{"date":1790,"open":1777,"high":1777,"low":1767,"close":1756,"change":1791,"percent_change":1792,"volume":532,"transactions":9,"vwap":1756},"2025-07-07",-18,-7.36,{"date":1794,"open":1795,"high":1795,"low":368,"close":1796,"change":1652,"percent_change":1797,"volume":1662,"transactions":9,"vwap":1796},"2025-07-03",256.5,244.5,-4.68,{"date":1799,"open":1772,"high":1800,"low":1772,"close":1795,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1795},"2025-07-02",262.5,34.5,15.54,1207,{"date":1805,"open":1749,"high":1749,"low":1743,"close":1749,"change":992,"percent_change":1104,"volume":1806,"transactions":9,"vwap":1749},"2025-07-01",141,{"date":1808,"open":544,"high":1767,"low":1754,"close":544,"change":1445,"percent_change":1809,"volume":1810,"transactions":9,"vwap":544},"2025-06-30",-1.35,458,{"date":1812,"open":1754,"high":1749,"low":1754,"close":1749,"change":232,"percent_change":1768,"volume":1813,"transactions":9,"vwap":1749},"2025-06-27",11,{"date":1815,"open":544,"high":1772,"low":1754,"close":1772,"change":232,"percent_change":1768,"volume":1816,"transactions":9,"vwap":1772},"2025-06-26",29,{"date":1818,"open":1767,"high":1767,"low":1754,"close":544,"change":1291,"percent_change":1171,"volume":1819,"transactions":9,"vwap":544},"2025-06-25",178,{"date":1821,"open":1754,"high":1749,"low":1754,"close":1772,"change":232,"percent_change":1768,"volume":1822,"transactions":9,"vwap":1772},"2025-06-24",304,{"date":1824,"open":544,"high":1772,"low":1754,"close":544,"change":1291,"percent_change":1171,"volume":1825,"transactions":9,"vwap":544},"2025-06-23",23,{"date":1827,"open":1754,"high":1749,"low":1670,"close":1772,"change":232,"percent_change":1768,"volume":1828,"transactions":9,"vwap":1772},"2025-06-20",54,{"date":1830,"open":1754,"high":1749,"low":1754,"close":544,"change":992,"percent_change":1831,"volume":1832,"transactions":9,"vwap":544},"2025-06-18",1.39,26,{"date":1834,"open":544,"high":1772,"low":1835,"close":1743,"change":232,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1743},"2025-06-17",202.5,0.7,155,{"date":1839,"open":1840,"high":1743,"low":1841,"close":1755,"change":1296,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1755},"2025-06-16",211.5,207,2.88,167,{"date":1845,"open":1670,"high":300,"low":1835,"close":1846,"change":1556,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-06-13",208.5,-2.11,693,{"date":1850,"open":1743,"high":1743,"low":1840,"close":1851,"change":1445,"percent_change":1543,"volume":1852,"transactions":9,"vwap":1851},"2025-06-12",213,56,{"date":1854,"open":1754,"high":1754,"low":1743,"close":1743,"change":1291,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1743},"2025-06-11",-0.69,59,{"date":1858,"open":1754,"high":1754,"low":1841,"close":1754,"change":242,"percent_change":242,"volume":1859,"transactions":9,"vwap":1754},"2025-06-10",131,{"date":1861,"open":1772,"high":1772,"low":1840,"close":1754,"change":1175,"percent_change":1701,"volume":1862,"transactions":9,"vwap":1754},"2025-06-09",33,{"date":1864,"open":1755,"high":1755,"low":1865,"close":1851,"change":992,"percent_change":915,"volume":1866,"transactions":9,"vwap":1851},"2025-06-06",205.5,92,{"date":1868,"open":1840,"high":1755,"low":1865,"close":1670,"change":1175,"percent_change":947,"volume":1869,"transactions":9,"vwap":1670},"2025-06-05",90,{"date":1871,"open":1846,"high":1754,"low":1865,"close":1865,"change":1291,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1865},"2025-06-04",-0.72,197,{"date":1875,"open":1846,"high":1851,"low":1835,"close":1841,"change":992,"percent_change":185,"volume":1670,"transactions":9,"vwap":1841},"2025-06-03",{"date":1877,"open":1878,"high":1743,"low":1879,"close":1878,"change":1695,"percent_change":1880,"volume":1694,"transactions":9,"vwap":1878},"2025-06-02",204,196.5,-6.85,{"date":1882,"open":1865,"high":544,"low":1835,"close":544,"change":1291,"percent_change":1171,"volume":1859,"transactions":9,"vwap":544},"2025-05-30",{"date":1884,"open":1749,"high":1750,"low":1755,"close":1772,"change":232,"percent_change":1768,"volume":1837,"transactions":9,"vwap":1772},"2025-05-29",{"date":1886,"open":1754,"high":1767,"low":1754,"close":544,"change":1296,"percent_change":352,"volume":1887,"transactions":9,"vwap":544},"2025-05-28",58,{"date":1889,"open":544,"high":544,"low":1670,"close":1851,"change":992,"percent_change":915,"volume":1890,"transactions":9,"vwap":1851},"2025-05-27",69,{"date":1892,"open":1841,"high":1755,"low":1841,"close":1670,"change":1291,"percent_change":1893,"volume":1691,"transactions":9,"vwap":1670},"2025-05-23",-0.71,{"date":1895,"open":1670,"high":1755,"low":1841,"close":1840,"change":1445,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1840},"2025-05-22",-1.4,75,{"date":1899,"open":1767,"high":1767,"low":1755,"close":1755,"change":1395,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1755},"2025-05-21",-4.67,136,{"date":1903,"open":1749,"high":1756,"low":1749,"close":1767,"change":232,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1767},"2025-05-20",0.67,45,{"date":1907,"open":1749,"high":1766,"low":1754,"close":1766,"change":1556,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1766},"2025-05-19",-1.97,41,{"date":1911,"open":1743,"high":1748,"low":1755,"close":1750,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1750},"2025-05-16",13.5,6.29,146,{"date":1916,"open":1749,"high":1749,"low":1755,"close":1755,"change":1517,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1755},"2025-05-15",-4.03,14,{"date":1920,"open":1766,"high":300,"low":1766,"close":1766,"change":1291,"percent_change":1921,"volume":1499,"transactions":9,"vwap":1766},"2025-05-14",-0.67,{"date":1923,"open":1748,"high":1748,"low":544,"close":1767,"change":242,"percent_change":242,"volume":1924,"transactions":9,"vwap":1767},"2025-05-13",91,{"date":1926,"open":1750,"high":300,"low":1749,"close":1767,"change":232,"percent_change":1904,"volume":1927,"transactions":9,"vwap":1767},"2025-05-12",407,{"date":1929,"open":1754,"high":1756,"low":1865,"close":1766,"change":242,"percent_change":242,"volume":1930,"transactions":9,"vwap":1766},"2025-05-09",89,{"date":1932,"open":1749,"high":1750,"low":544,"close":1766,"change":242,"percent_change":242,"volume":1933,"transactions":9,"vwap":1766},"2025-05-08",429,{"date":1935,"open":1851,"high":1756,"low":1841,"close":1766,"change":1536,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1766},"2025-05-07",5.67,1251,{"date":1939,"open":1940,"high":1840,"low":1941,"close":1840,"change":1942,"percent_change":1943,"volume":50,"transactions":9,"vwap":1840},"2025-05-06",193.5,184.5,15,7.63,{"date":1945,"open":1755,"high":1743,"low":1662,"close":1879,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1879},"2025-05-05",-21,-9.66,119,{"date":1950,"open":1627,"high":1749,"low":1627,"close":1754,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1754},"2025-05-02",36,19.83,1071,{"date":1955,"open":1597,"high":1603,"low":1610,"close":1592,"change":1296,"percent_change":1956,"volume":1873,"transactions":9,"vwap":1592},"2025-05-01",3.42,{"date":1958,"open":1959,"high":1619,"low":1959,"close":1593,"change":1408,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1593},"2025-04-30",151.5,11.43,916,{"date":1963,"open":1964,"high":1571,"low":1964,"close":1965,"change":1291,"percent_change":1966,"volume":1535,"transactions":9,"vwap":1965},"2025-04-29",150,157.5,-0.94,{"date":1968,"open":1609,"high":1609,"low":1969,"close":1571,"change":1556,"percent_change":1970,"volume":1619,"transactions":9,"vwap":1571},"2025-04-28",156,-2.75,{"date":1972,"open":390,"high":1609,"low":390,"close":1609,"change":232,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1609},"2025-04-25",0.93,37,{"date":1976,"open":390,"high":1609,"low":390,"close":390,"change":1291,"percent_change":1977,"volume":1978,"transactions":9,"vwap":390},"2025-04-24",-0.92,115,{"date":1980,"open":1981,"high":1609,"low":1969,"close":1609,"change":992,"percent_change":403,"volume":1982,"transactions":9,"vwap":1609},"2025-04-23",160.5,233,{"date":178,"open":1626,"high":1626,"low":1969,"close":1981,"change":1614,"percent_change":1984,"volume":1750,"transactions":9,"vwap":1981},-4.46]