[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLPS":3,"homepage-market-summary":27,"stock-historical-CLPS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CLPS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"CLPS Incorporation Common Stock","Nasdaq",null,"Common Stock","CLPS Inc. is an IT consulting and solutions provider serving international clients in the banking, wealth management, e-commerce, and automotive sectors. The company drives digital transformation using AI, cloud computing, and big data, offering IT consulting, customized solutions, virtual banking training, recruitment, professional training, and software services. It operates mainly in two segments: IT services, which generate the majority of its revenue, and academic education services. The company has a presence in Hong Kong, Singapore, Mainland China, India, Malaysia, and Japan, with the majority of its revenue coming from Mainland China.","3,534",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.03,1.01,0.02,1.98,1636,62,1.0321,1.88,0.80000001,46016.863915384,21.3,2100,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,100,105,110,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":16,"price":99,"is_up":36},"Technology","XLK",199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},365,1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},34445,12572415.978846,4.25,"2025-04-22",[177,178,185,193,200,209,217,226,236,244,251,259,265,272,280,288,297,305,311,317,323,330,337,345,352,359,364,369,375,381,389,397,406,414,422,431,437,443,453,463,472,479,487,497,504,513,520,527,534,542,552,560,571,578,589,597,604,608,615,618,626,634,640,645,652,659,663,670,677,685,690,697,702,706,713,717,722,725,729,732,735,740,748,754,758,763,770,774,779,787,793,798,801,805,808,812,816,822,828,833,836,840,846,853,858,862,865,870,875,879,883,887,889,892,897,903,909,914,918,922,927,930,935,939,942,944,948,952,955,957,961,966,970,975,980,985,987,990,995,1000,1004,1008,1013,1018,1021,1026,1029,1033,1037,1042,1046,1050,1056,1060,1063,1067,1071,1075,1079,1085,1089,1093,1096,1099,1104,1108,1113,1116,1119,1122,1126,1131,1136,1141,1145,1148,1153,1156,1161,1166,1171,1176,1180,1185,1191,1194,1197,1199,1205,1210,1216,1222,1226,1229,1232,1236,1240,1244,1247,1250,1254,1258,1264,1268,1272,1276,1280,1284,1287,1292,1296,1300,1303,1308,1311,1316,1321,1326,1331,1333,1336,1340,1345,1349,1353,1357,1359,1362,1365,1368,1371,1376,1381,1385,1389,1395,1400,1403,1409,1413,1418,1425,1431,1437,1440,1446,1451,1455,1459,1461,1466,1470,1474,1477,1479,1482,1486,1490,1493,1496,1503,1507,1511,1513,1516,1519,1522,1526,1530,1533,1537,1544,1547,1552,1554,1557,1559,1563,1566,1569,1572,1577,1581,1587,1591,1595,1598,1600,1605,1608,1612,1615,1617,1619,1623,1627,1630,1634,1640,1644,1648,1653,1657,1662,1666,1669,1672,1674,1677,1681,1687,1691,1694,1697,1700,1704,1707,1709,1712,1718,1721,1725,1728,1730,1733,1735,1739,1744,1750,1753,1756,1761,1766,1770,1773,1778,1780,1782,1784,1786,1790,1794,1798,1804,1807,1811,1815,1818,1820,1823,1825,1830,1832,1836,1838,1840,1845,1848,1851,1853,1857,1860,1862,1865,1869],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":16,"high":180,"low":16,"close":16,"change":108,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",1.0182,-0.98,6011.664,53,1.0047,{"date":186,"open":187,"high":15,"low":86,"close":86,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",1.0206,0.01,0.99,3618.664,58,1.0215,{"date":194,"open":15,"high":15,"low":16,"close":16,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",-0.0102,-1,2676.664,56,1.0203,{"date":201,"open":15,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",1.05,1.0202,-0.0052,-0.51,8134.664,72,1.0317,{"date":210,"open":202,"high":211,"low":212,"close":212,"change":213,"percent_change":43,"volume":214,"transactions":215,"vwap":216},"2026-09-25",1.055,1.0254,0.0102,8522.197981,60,1.0493,{"date":218,"open":86,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",1.0599,1.0152,0.0052,0.51,8893.664,39,1.025,{"date":227,"open":228,"high":229,"low":230,"close":16,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",1.04,1.0437,0.97,0.005,0.5,18875.470629,106,1.0028,{"date":237,"open":219,"high":219,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",1.005,-0.015,-1.47,5007.664,69,1.0224,{"date":245,"open":15,"high":15,"low":246,"close":86,"change":239,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",0.9948,-1.45,7115.838,79,1.0133,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",1.035,0.025,2.48,1149.993536,38,1.0426,{"date":260,"open":15,"high":15,"low":238,"close":16,"change":239,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",-1.46,9414.838,294,1.0234,{"date":266,"open":15,"high":15,"low":267,"close":225,"change":268,"percent_change":269,"volume":270,"transactions":183,"vwap":271},"2026-09-16",1.0181,0.015,1.49,1824.838,1.0319,{"date":273,"open":274,"high":274,"low":16,"close":16,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-15",1.0633,-0.03,-2.88,1751,31,1.0345,{"date":281,"open":202,"high":282,"low":15,"close":228,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-14",1.0799,-0.005,-0.48,3840.466829,55,1.0456,{"date":289,"open":290,"high":290,"low":228,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-11",1.06,1.045,-0.025,-2.34,1993.838,35,1.0566,{"date":298,"open":202,"high":299,"low":15,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",1.07,0.05,4.9,15802.838,129,1.0475,{"date":306,"open":299,"high":299,"low":86,"close":86,"change":307,"percent_change":308,"volume":309,"transactions":303,"vwap":310},"2026-09-09",-0.04,-3.77,7589.838,1.0485,{"date":312,"open":202,"high":290,"low":202,"close":290,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-08",0,4588.838,78,1.0595,{"date":318,"open":299,"high":319,"low":228,"close":290,"change":313,"percent_change":313,"volume":320,"transactions":321,"vwap":322},"2026-09-04",1.08,8720.838,107,1.0679,{"date":324,"open":299,"high":325,"low":290,"close":290,"change":326,"percent_change":327,"volume":328,"transactions":315,"vwap":329},"2026-09-03",1.0788,-0.02,-1.85,5794.838,1.0675,{"date":331,"open":299,"high":332,"low":290,"close":319,"change":108,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-02",1.09,-0.92,7754,169,1.0768,{"date":338,"open":339,"high":340,"low":202,"close":332,"change":108,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-01",1.0801,1.1,-0.91,9963.838,99,1.0803,{"date":346,"open":347,"high":340,"low":290,"close":340,"change":17,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-31",1.075,1.85,14075.555,194,1.0839,{"date":353,"open":354,"high":332,"low":211,"close":319,"change":188,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-28",1.0701,0.93,15009.555,116,1.0738,{"date":360,"open":290,"high":319,"low":290,"close":299,"change":313,"percent_change":313,"volume":361,"transactions":362,"vwap":363},"2026-08-27",13927.555,109,1.069,{"date":365,"open":290,"high":319,"low":291,"close":299,"change":313,"percent_change":313,"volume":366,"transactions":367,"vwap":368},"2026-08-26",9305.555,98,1.0644,{"date":370,"open":228,"high":319,"low":86,"close":299,"change":188,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-25",0.94,16445.12104,102,1.0571,{"date":376,"open":230,"high":290,"low":230,"close":290,"change":300,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-24",4.95,17006.660527,113,1.0157,{"date":382,"open":15,"high":15,"low":383,"close":16,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-21",0.96,-0.05,-4.72,32422.301316,204,1.0034,{"date":390,"open":391,"high":340,"low":392,"close":290,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":189},"2026-08-20",0.86,0.8462,0.2048,23.95,212211.906071,865,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":17,"volume":403,"transactions":404,"vwap":405},"2026-08-19",0.857,0.853,0.8552,0.0002,1966,26,0.8563,{"date":407,"open":391,"high":391,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-18",0.854999,-0.0008,-0.09,3802,47,0.8574,{"date":415,"open":416,"high":417,"low":416,"close":416,"change":195,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-17",0.8558,0.88,-1.18,8369.970873,89,0.8699,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-14",0.887501,0.866,-0.009,-1.03,2520,24,0.8773,{"date":432,"open":433,"high":434,"low":416,"close":433,"change":313,"percent_change":313,"volume":435,"transactions":224,"vwap":436},"2026-08-13",0.875,0.8999,4541,0.8743,{"date":438,"open":417,"high":417,"low":433,"close":433,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":417},"2026-08-12",0.0045,0.52,5731,82,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-11",0.8855,0.8701,0.8705,-0.0055,-0.63,5012,66,0.878,{"date":454,"open":455,"high":456,"low":447,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-10",0.8853,0.888,0.876,0.0155,1.8,9529.437702,86,0.8781,{"date":464,"open":391,"high":465,"low":391,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-07",0.899899,0.8605,-0.0097,-1.11,12645.09598,222,0.8824,{"date":473,"open":474,"high":475,"low":474,"close":474,"change":313,"percent_change":313,"volume":476,"transactions":477,"vwap":478},"2026-08-06",0.8702,0.886,1285.596,23,0.8778,{"date":480,"open":481,"high":474,"low":481,"close":474,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-05",0.8483,0.0202,2.38,339.338721,20,0.8619,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",0.87,0.8725,0.85,-0.0499,-5.55,2631.2,43,0.8636,{"date":498,"open":434,"high":64,"low":434,"close":434,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",0.0406,4.72,4923.2,37,0.899,{"date":505,"open":64,"high":64,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",0.8302,0.8593,0.0393,4.79,4292.607,114,0.8808,{"date":514,"open":64,"high":64,"low":515,"close":515,"change":492,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",0.82,-5.74,6315.555,45,0.8476,{"date":521,"open":400,"high":421,"low":515,"close":421,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",0.0499,6.09,1938,71,0.8477,{"date":528,"open":529,"high":489,"low":529,"close":515,"change":530,"percent_change":531,"volume":532,"transactions":525,"vwap":533},"2026-07-28",0.8102,-0.07,-7.87,12864.3,0.8656,{"date":535,"open":391,"high":371,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":343,"vwap":541},"2026-07-27",0.8201,0.89,0.0151,1.73,32348.117021,0.8651,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",0.951,0.8539,0.8749,0.0649,8.01,8868.638287,91,0.9074,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":550,"vwap":559},"2026-07-23",0.9418,0.81,-0.0853,-9.53,17848.834182,0.8571,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-22",0.844,0.9509,0.811701,0.8953,0.0513,6.08,57500.555,231,0.8916,{"date":572,"open":555,"high":562,"low":555,"close":562,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",0.0327,4.03,2394.37,36,0.8167,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",0.8313,0.832,0.805,0.8113,-0.0197,-2.37,5961.461151,64,0.8192,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-17",0.85299999,0.82999998,0.83099997,-0.023,-2.69,5400,{"date":598,"open":599,"high":600,"low":592,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-16",0.84600002,0.85399997,0.024,2.89,10600,{"date":605,"open":593,"high":600,"low":592,"close":592,"change":326,"percent_change":606,"volume":607,"transactions":9,"vwap":592},"2026-07-15",-2.35,12700,{"date":609,"open":610,"high":611,"low":593,"close":612,"change":17,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-14",0.85900003,0.88800001,0.85000002,2.41,9700,{"date":616,"open":612,"high":612,"low":592,"close":592,"change":283,"percent_change":617,"volume":614,"transactions":9,"vwap":592},"2026-07-13",-0.6,{"date":619,"open":592,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-10",0.87099999,0.824,0.83499998,-0.06,-6.7,40800,{"date":627,"open":628,"high":371,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-09",0.88099998,0.87199998,0.89499998,0.055,6.55,762200,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":313,"percent_change":313,"volume":639,"transactions":9,"vwap":638},"2026-07-08",0.86000001,0.88499999,0.83999997,10400,{"date":641,"open":636,"high":642,"low":638,"close":638,"change":326,"percent_change":643,"volume":644,"transactions":9,"vwap":638},"2026-07-07",0.90899998,-2.33,3300,{"date":646,"open":647,"high":648,"low":636,"close":636,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":636},"2026-07-06",0.90499997,0.93599999,0.038,4.62,8100,{"date":653,"open":636,"high":654,"low":23,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-02",0.861,0.82200003,-0.028,-3.29,50100,{"date":660,"open":612,"high":612,"low":612,"close":612,"change":231,"percent_change":661,"volume":662,"transactions":9,"vwap":612},"2026-07-01",0.59,700,{"date":664,"open":636,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-30",0.89999998,0.84500003,0.003,0.36,2800,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":108,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-29",0.91000003,0.84100002,0.84200001,-1.17,17500,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-26",0.92000002,0.94999999,0.852,-0.088,-9.36,47400,{"date":686,"open":687,"high":688,"low":665,"close":371,"change":313,"percent_change":313,"volume":689,"transactions":9,"vwap":371},"2026-06-25",0.94700003,0.96499997,37800,{"date":691,"open":692,"high":693,"low":694,"close":371,"change":275,"percent_change":695,"volume":696,"transactions":9,"vwap":371},"2026-06-24",0.97000003,0.98000002,0.92799997,-3.09,69500,{"date":698,"open":699,"high":43,"low":700,"close":692,"change":313,"percent_change":313,"volume":701,"transactions":9,"vwap":692},"2026-06-23",0.995,0.95999998,13000,{"date":703,"open":680,"high":43,"low":371,"close":692,"change":594,"percent_change":704,"volume":705,"transactions":9,"vwap":692},"2026-06-22",-2.32,11500,{"date":707,"open":15,"high":15,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-18",0.95700002,0.99299997,-0.007,-0.7,18900,{"date":714,"open":700,"high":202,"low":700,"close":43,"change":108,"percent_change":715,"volume":716,"transactions":9,"vwap":43},"2026-06-17",-0.99,12800,{"date":718,"open":225,"high":225,"low":692,"close":16,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":16},"2026-06-16",0.04,4.12,25500,{"date":723,"open":700,"high":202,"low":700,"close":692,"change":313,"percent_change":313,"volume":724,"transactions":9,"vwap":692},"2026-06-15",104300,{"date":726,"open":228,"high":228,"low":680,"close":692,"change":384,"percent_change":727,"volume":728,"transactions":9,"vwap":692},"2026-06-12",-4.9,71000,{"date":730,"open":16,"high":202,"low":688,"close":86,"change":188,"percent_change":189,"volume":731,"transactions":9,"vwap":86},"2026-06-11",242400,{"date":733,"open":700,"high":202,"low":680,"close":16,"change":719,"percent_change":720,"volume":734,"transactions":9,"vwap":16},"2026-06-10",144000,{"date":736,"open":680,"high":692,"low":679,"close":692,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":692},"2026-06-09",0.071,7.9,13200,{"date":741,"open":742,"high":743,"low":620,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-08",0.89600003,0.99000001,0.89899999,0.028,3.21,104400,{"date":749,"open":750,"high":750,"low":620,"close":620,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":620},"2026-06-05",0.926,-0.029,-3.22,15100,{"date":755,"open":665,"high":665,"low":665,"close":665,"change":384,"percent_change":756,"volume":757,"transactions":9,"vwap":665},"2026-06-04",-5.26,800,{"date":759,"open":680,"high":43,"low":680,"close":680,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":680},"2026-06-03",-0.037,-3.75,16100,{"date":764,"open":765,"high":766,"low":665,"close":767,"change":768,"percent_change":769,"volume":639,"transactions":9,"vwap":767},"2026-06-02",0.935,0.98799998,0.98699999,-0.001,-0.1,{"date":771,"open":672,"high":43,"low":672,"close":766,"change":772,"percent_change":773,"volume":607,"transactions":9,"vwap":766},"2026-06-01",0.088,9.78,{"date":775,"open":665,"high":665,"low":665,"close":665,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":665},"2026-05-29",0.016,1.81,19900,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-28",0.90200001,0.90799999,0.884,-0.014,-1.56,7600,{"date":788,"open":700,"high":700,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-27",0.898,-0.031,-3.34,6900,{"date":794,"open":665,"high":795,"low":665,"close":795,"change":796,"percent_change":797,"volume":716,"transactions":9,"vwap":795},"2026-05-26",0.92900002,0.03,3.34,{"date":799,"open":744,"high":744,"low":744,"close":744,"change":313,"percent_change":313,"volume":800,"transactions":9,"vwap":744},"2026-05-22",100,{"date":802,"open":789,"high":665,"low":789,"close":744,"change":768,"percent_change":803,"volume":804,"transactions":9,"vwap":744},"2026-05-21",-0.11,2500,{"date":806,"open":679,"high":795,"low":665,"close":665,"change":313,"percent_change":313,"volume":807,"transactions":9,"vwap":665},"2026-05-20",6800,{"date":809,"open":665,"high":672,"low":810,"close":665,"change":188,"percent_change":811,"volume":705,"transactions":9,"vwap":665},"2026-05-19",0.88999999,1.12,{"date":813,"open":814,"high":814,"low":810,"close":810,"change":313,"percent_change":313,"volume":815,"transactions":9,"vwap":810},"2026-05-18",0.92699999,7800,{"date":817,"open":818,"high":679,"low":819,"close":810,"change":17,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-05-15",0.91299999,0.88300002,2.3,2300,{"date":823,"open":680,"high":700,"low":824,"close":489,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":489},"2026-05-14",0.85600001,-0.13,-13,82600,{"date":829,"open":680,"high":15,"low":371,"close":43,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":43},"2026-05-13",0.09,9.89,125300,{"date":834,"open":679,"high":680,"low":654,"close":672,"change":313,"percent_change":313,"volume":835,"transactions":9,"vwap":672},"2026-05-12",13600,{"date":837,"open":665,"high":680,"low":742,"close":672,"change":188,"percent_change":838,"volume":839,"transactions":9,"vwap":672},"2026-05-11",1.11,11100,{"date":841,"open":665,"high":679,"low":842,"close":665,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":665},"2026-05-08",0.89200002,-0.006,-0.66,13300,{"date":847,"open":848,"high":849,"low":848,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-05-07",0.90600002,0.91799998,-0.019,-2.05,4300,{"date":854,"open":665,"high":680,"low":665,"close":855,"change":283,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-06",0.92500001,-0.54,7100,{"date":859,"open":855,"high":680,"low":855,"close":860,"change":313,"percent_change":313,"volume":861,"transactions":9,"vwap":860},"2026-05-05",0.93000001,4700,{"date":863,"open":860,"high":860,"low":860,"close":860,"change":326,"percent_change":864,"volume":662,"transactions":9,"vwap":860},"2026-05-04",-2.11,{"date":866,"open":810,"high":680,"low":810,"close":680,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":680},"2026-05-01",0.021,2.26,2600,{"date":871,"open":795,"high":795,"low":795,"close":795,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":795},"2026-04-30",0.048,5.45,400,{"date":876,"open":810,"high":810,"low":417,"close":628,"change":877,"percent_change":878,"volume":170,"transactions":9,"vwap":628},"2026-04-29",0.001,0.11,{"date":880,"open":417,"high":647,"low":417,"close":417,"change":188,"percent_change":881,"volume":882,"transactions":9,"vwap":417},"2026-04-28",1.15,1800,{"date":884,"open":810,"high":672,"low":489,"close":489,"change":326,"percent_change":885,"volume":886,"transactions":9,"vwap":489},"2026-04-27",-2.25,2400,{"date":888,"open":679,"high":679,"low":810,"close":810,"change":108,"percent_change":468,"volume":869,"transactions":9,"vwap":810},"2026-04-24",{"date":890,"open":665,"high":665,"low":417,"close":665,"change":313,"percent_change":313,"volume":891,"transactions":9,"vwap":665},"2026-04-23",12400,{"date":893,"open":665,"high":665,"low":810,"close":665,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":665},"2026-04-22",0.029,3.33,1700,{"date":898,"open":810,"high":672,"low":899,"close":620,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":620},"2026-04-21",0.86900002,-0.018,-2.02,37100,{"date":904,"open":43,"high":43,"low":417,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-20",0.889,-0.061,-6.42,44000,{"date":910,"open":860,"high":911,"low":665,"close":680,"change":17,"percent_change":912,"volume":913,"transactions":9,"vwap":680},"2026-04-17",0.99699998,2.15,30200,{"date":915,"open":15,"high":15,"low":679,"close":860,"change":623,"percent_change":916,"volume":917,"transactions":9,"vwap":860},"2026-04-16",-6.06,42800,{"date":919,"open":699,"high":699,"low":743,"close":743,"change":920,"percent_change":921,"volume":757,"transactions":9,"vwap":743},"2026-04-15",0.007,0.71,{"date":923,"open":16,"high":86,"low":679,"close":924,"change":760,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-14",0.98299998,-3.63,23100,{"date":928,"open":16,"high":202,"low":16,"close":86,"change":231,"percent_change":50,"volume":929,"transactions":9,"vwap":86},"2026-04-13",73600,{"date":931,"open":371,"high":86,"low":371,"close":932,"change":268,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-10",1.015,1.5,44700,{"date":936,"open":672,"high":43,"low":810,"close":43,"change":878,"percent_change":937,"volume":938,"transactions":9,"vwap":43},"2026-04-09",12.36,5600,{"date":940,"open":810,"high":810,"low":810,"close":810,"change":188,"percent_change":941,"volume":874,"transactions":9,"vwap":810},"2026-04-08",1.14,{"date":943,"open":417,"high":417,"low":417,"close":417,"change":313,"percent_change":313,"volume":43,"transactions":9,"vwap":417},"2026-04-07",{"date":945,"open":665,"high":665,"low":417,"close":417,"change":231,"percent_change":946,"volume":947,"transactions":9,"vwap":417},"2026-04-06",0.57,4100,{"date":949,"open":665,"high":665,"low":899,"close":433,"change":843,"percent_change":950,"volume":951,"transactions":9,"vwap":433},"2026-04-02",-0.68,19200,{"date":953,"open":665,"high":795,"low":417,"close":628,"change":877,"percent_change":878,"volume":954,"transactions":9,"vwap":628},"2026-04-01",3100,{"date":956,"open":665,"high":795,"low":417,"close":417,"change":313,"percent_change":313,"volume":639,"transactions":9,"vwap":417},"2026-03-31",{"date":958,"open":959,"high":795,"low":417,"close":417,"change":275,"percent_change":960,"volume":792,"transactions":9,"vwap":417},"2026-03-30",0.91900003,-3.3,{"date":962,"open":692,"high":43,"low":744,"close":672,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":672},"2026-03-27",-0.044,-4.61,25900,{"date":967,"open":371,"high":692,"low":371,"close":968,"change":843,"percent_change":449,"volume":969,"transactions":9,"vwap":968},"2026-03-26",0.954,5000,{"date":971,"open":43,"high":43,"low":972,"close":700,"change":268,"percent_change":973,"volume":974,"transactions":9,"vwap":700},"2026-03-25",0.958,1.59,6700,{"date":976,"open":693,"high":43,"low":977,"close":977,"change":326,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-24",0.94499999,-2.07,19300,{"date":981,"open":16,"high":16,"low":688,"close":688,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":688},"2026-03-23",-0.035,-3.5,10800,{"date":986,"open":43,"high":43,"low":693,"close":43,"change":313,"percent_change":313,"volume":807,"transactions":9,"vwap":43},"2026-03-20",{"date":988,"open":43,"high":16,"low":743,"close":43,"change":313,"percent_change":313,"volume":989,"transactions":9,"vwap":43},"2026-03-19",33100,{"date":991,"open":43,"high":16,"low":43,"close":43,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":43},"2026-03-18",-0.016,-1.57,5800,{"date":996,"open":16,"high":15,"low":43,"close":997,"change":426,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-17",1.016,-0.88,11900,{"date":1001,"open":86,"high":225,"low":16,"close":225,"change":283,"percent_change":1002,"volume":1003,"transactions":9,"vwap":225},"2026-03-16",-0.49,14600,{"date":1005,"open":202,"high":202,"low":86,"close":15,"change":326,"percent_change":1006,"volume":1007,"transactions":9,"vwap":15},"2026-03-13",-1.9,13700,{"date":1009,"open":708,"high":202,"low":1010,"close":202,"change":254,"percent_change":1011,"volume":1012,"transactions":9,"vwap":202},"2026-03-12",0.90100002,2.44,117100,{"date":1014,"open":299,"high":319,"low":225,"close":225,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":225},"2026-03-11",-0.045,-4.21,8500,{"date":1019,"open":202,"high":299,"low":202,"close":299,"change":1020,"percent_change":113,"volume":882,"transactions":9,"vwap":299},"2026-03-10",0.012,{"date":1022,"open":15,"high":1023,"low":86,"close":1024,"change":872,"percent_change":1025,"volume":639,"transactions":9,"vwap":1024},"2026-03-09",1.098,1.058,4.75,{"date":1027,"open":299,"high":319,"low":16,"close":16,"change":313,"percent_change":313,"volume":1028,"transactions":9,"vwap":16},"2026-03-06",29700,{"date":1030,"open":202,"high":202,"low":16,"close":16,"change":307,"percent_change":1031,"volume":1032,"transactions":9,"vwap":16},"2026-03-05",-3.81,14800,{"date":1034,"open":811,"high":811,"low":202,"close":202,"change":108,"percent_change":1035,"volume":1036,"transactions":9,"vwap":202},"2026-03-04",-0.94,3500,{"date":1038,"open":319,"high":941,"low":202,"close":290,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":290},"2026-03-03",0.002,0.19,2200,{"date":1043,"open":332,"high":332,"low":15,"close":1024,"change":745,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1024},"2026-03-02",2.72,3000,{"date":1047,"open":290,"high":290,"low":15,"close":15,"change":623,"percent_change":1048,"volume":1049,"transactions":9,"vwap":15},"2026-02-27",-5.5,1900,{"date":1051,"open":1052,"high":1053,"low":1052,"close":332,"change":796,"percent_change":1054,"volume":1055,"transactions":9,"vwap":332},"2026-02-26",1.059,1.095,2.83,16700,{"date":1057,"open":319,"high":1058,"low":228,"close":290,"change":313,"percent_change":313,"volume":1059,"transactions":9,"vwap":290},"2026-02-25",1.103,13900,{"date":1061,"open":290,"high":290,"low":290,"close":290,"change":17,"percent_change":1062,"volume":662,"transactions":9,"vwap":290},"2026-02-24",1.92,{"date":1064,"open":340,"high":1065,"low":228,"close":228,"change":623,"percent_change":1066,"volume":869,"transactions":9,"vwap":228},"2026-02-23",1.17,-5.45,{"date":1068,"open":838,"high":1069,"low":319,"close":340,"change":108,"percent_change":1070,"volume":786,"transactions":9,"vwap":340},"2026-02-20",1.16,-0.9,{"date":1072,"open":1065,"high":1065,"low":319,"close":838,"change":623,"percent_change":1073,"volume":1074,"transactions":9,"vwap":838},"2026-02-19",-5.13,7700,{"date":1076,"open":1077,"high":1077,"low":1065,"close":1065,"change":108,"percent_change":1078,"volume":1049,"transactions":9,"vwap":1065},"2026-02-18",1.2,-0.85,{"date":1080,"open":57,"high":1081,"low":1082,"close":1082,"change":108,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-02-17",1.23,1.18,-0.84,7200,{"date":1086,"open":1077,"high":1087,"low":57,"close":57,"change":108,"percent_change":1088,"volume":984,"transactions":9,"vwap":57},"2026-02-13",1.22,-0.83,{"date":1090,"open":1091,"high":1081,"low":1082,"close":1077,"change":108,"percent_change":1088,"volume":1092,"transactions":9,"vwap":1077},"2026-02-12",1.21,8700,{"date":1094,"open":1077,"high":1095,"low":57,"close":1091,"change":313,"percent_change":313,"volume":938,"transactions":9,"vwap":1091},"2026-02-11",1.24,{"date":1097,"open":1091,"high":1087,"low":1065,"close":1091,"change":313,"percent_change":313,"volume":1098,"transactions":9,"vwap":1091},"2026-02-10",43300,{"date":1100,"open":1101,"high":1081,"low":1065,"close":1091,"change":17,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1091},"2026-02-09",1.205,1.68,48900,{"date":1105,"open":1087,"high":1081,"low":113,"close":57,"change":631,"percent_change":1106,"volume":1107,"transactions":9,"vwap":57},"2026-02-06",4.85,44800,{"date":1109,"open":1053,"high":881,"low":332,"close":1110,"change":254,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-02-05",1.135,2.25,23900,{"date":1114,"open":319,"high":881,"low":319,"close":838,"change":796,"percent_change":1115,"volume":934,"transactions":9,"vwap":838},"2026-02-04",2.78,{"date":1117,"open":290,"high":319,"low":290,"close":319,"change":188,"percent_change":355,"volume":1118,"transactions":9,"vwap":319},"2026-02-03",4200,{"date":1120,"open":290,"high":299,"low":228,"close":299,"change":17,"percent_change":1121,"volume":891,"transactions":9,"vwap":299},"2026-02-02",1.9,{"date":1123,"open":319,"high":319,"low":86,"close":202,"change":326,"percent_change":1124,"volume":1125,"transactions":9,"vwap":202},"2026-01-30",-1.87,6500,{"date":1127,"open":299,"high":332,"low":1128,"close":299,"change":283,"percent_change":1129,"volume":1130,"transactions":9,"vwap":299},"2026-01-29",1.044,-0.47,22700,{"date":1132,"open":693,"high":332,"low":693,"close":347,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":347},"2026-01-28",0.115,11.98,101000,{"date":1137,"open":679,"high":693,"low":679,"close":700,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":700},"2026-01-27",0.045,4.92,18000,{"date":1142,"open":744,"high":1143,"low":744,"close":1143,"change":268,"percent_change":1144,"volume":938,"transactions":9,"vwap":1143},"2026-01-26",0.91500002,1.67,{"date":1146,"open":665,"high":665,"low":630,"close":665,"change":254,"percent_change":1147,"volume":712,"transactions":9,"vwap":665},"2026-01-23",2.86,{"date":1149,"open":1150,"high":433,"low":638,"close":433,"change":268,"percent_change":1151,"volume":1152,"transactions":9,"vwap":433},"2026-01-22",0.86500001,1.74,5900,{"date":1154,"open":638,"high":636,"low":638,"close":636,"change":313,"percent_change":313,"volume":1155,"transactions":9,"vwap":636},"2026-01-21",2900,{"date":1157,"open":591,"high":489,"low":1158,"close":636,"change":239,"percent_change":1159,"volume":1160,"transactions":9,"vwap":636},"2026-01-20",0.84399998,-1.71,2700,{"date":1162,"open":638,"high":665,"low":638,"close":433,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":433},"2026-01-16",0.006,0.69,5300,{"date":1167,"open":810,"high":742,"low":612,"close":899,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":899},"2026-01-15",-0.08,-8.43,70600,{"date":1172,"open":1173,"high":1174,"low":679,"close":1174,"change":1175,"percent_change":383,"volume":882,"transactions":9,"vwap":1174},"2026-01-14",0.93400002,0.949,0.009,{"date":1177,"open":680,"high":680,"low":1143,"close":371,"change":1163,"percent_change":1178,"volume":1179,"transactions":9,"vwap":371},"2026-01-13",0.64,3200,{"date":1181,"open":1173,"high":1182,"low":679,"close":1173,"change":1183,"percent_change":1184,"volume":1045,"transactions":9,"vwap":1173},"2026-01-12",0.93900001,-0.004,-0.43,{"date":1186,"open":680,"high":680,"low":679,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-01-09",0.93800002,-0.012,-1.26,5700,{"date":1192,"open":680,"high":680,"low":679,"close":680,"change":1020,"percent_change":1193,"volume":651,"transactions":9,"vwap":680},"2026-01-08",1.28,{"date":1195,"open":680,"high":680,"low":679,"close":1187,"change":768,"percent_change":803,"volume":1196,"transactions":9,"vwap":1187},"2026-01-07",900,{"date":1198,"open":855,"high":1182,"low":1143,"close":1182,"change":877,"percent_change":878,"volume":1190,"transactions":9,"vwap":1182},"2026-01-06",{"date":1200,"open":693,"high":693,"low":1201,"close":1187,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1187},"2026-01-05",0.92199999,-0.072,-7.13,13400,{"date":1206,"open":555,"high":86,"low":23,"close":16,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":16},"2026-01-02",0.207,25.78,180300,{"date":1211,"open":592,"high":592,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2025-12-31",0.80299997,-0.027,-3.25,37300,{"date":1217,"open":673,"high":612,"low":1218,"close":592,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":592},"2025-12-30",0.801,-0.011,-1.31,39000,{"date":1223,"open":489,"high":489,"low":673,"close":673,"change":751,"percent_change":1224,"volume":1225,"transactions":9,"vwap":673},"2025-12-29",-3.33,23700,{"date":1227,"open":433,"high":433,"low":636,"close":489,"change":188,"percent_change":1069,"volume":1228,"transactions":9,"vwap":489},"2025-12-26",15900,{"date":1230,"open":636,"high":433,"low":636,"close":636,"change":313,"percent_change":313,"volume":1231,"transactions":9,"vwap":636},"2025-12-24",4400,{"date":1233,"open":636,"high":1234,"low":636,"close":636,"change":784,"percent_change":1235,"volume":1179,"transactions":9,"vwap":636},"2025-12-23",0.86799997,-1.6,{"date":1237,"open":810,"high":810,"low":612,"close":1238,"change":1239,"percent_change":18,"volume":1231,"transactions":9,"vwap":1238},"2025-12-22",0.87400001,0.017,{"date":1241,"open":810,"high":810,"low":612,"close":1242,"change":920,"percent_change":515,"volume":1243,"transactions":9,"vwap":1242},"2025-12-19",0.85699999,8800,{"date":1245,"open":673,"high":636,"low":673,"close":612,"change":231,"percent_change":661,"volume":1246,"transactions":9,"vwap":612},"2025-12-18",8200,{"date":1248,"open":1234,"high":1234,"low":666,"close":666,"change":313,"percent_change":313,"volume":1249,"transactions":9,"vwap":666},"2025-12-17",6400,{"date":1251,"open":417,"high":665,"low":638,"close":666,"change":982,"percent_change":1252,"volume":1253,"transactions":9,"vwap":666},"2025-12-16",-3.98,31900,{"date":1255,"open":1256,"high":810,"low":417,"close":417,"change":275,"percent_change":960,"volume":1257,"transactions":9,"vwap":417},"2025-12-15",0.88200003,21000,{"date":1259,"open":629,"high":1260,"low":636,"close":672,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":672},"2025-12-12",0.95300001,0.042,4.84,59900,{"date":1265,"open":899,"high":629,"low":1234,"close":1234,"change":283,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1234},"2025-12-11",-0.57,6200,{"date":1269,"open":842,"high":842,"low":899,"close":1270,"change":1219,"percent_change":1271,"volume":1165,"transactions":9,"vwap":1270},"2025-12-10",0.87300003,-1.24,{"date":1273,"open":1234,"high":1274,"low":1234,"close":783,"change":239,"percent_change":1275,"volume":1190,"transactions":9,"vwap":783},"2025-12-09",0.89300001,-1.67,{"date":1277,"open":1278,"high":665,"low":1278,"close":744,"change":1279,"percent_change":1095,"volume":969,"transactions":9,"vwap":744},"2025-12-08",0.87900001,0.011,{"date":1281,"open":665,"high":665,"low":1282,"close":611,"change":1188,"percent_change":1283,"volume":1049,"transactions":9,"vwap":611},"2025-12-05",0.87599999,-1.33,{"date":1285,"open":665,"high":665,"low":1282,"close":665,"change":313,"percent_change":313,"volume":1286,"transactions":9,"vwap":665},"2025-12-04",7500,{"date":1288,"open":810,"high":665,"low":810,"close":665,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":665},"2025-12-03",0.013,1.47,3400,{"date":1293,"open":636,"high":1294,"low":636,"close":1294,"change":1163,"percent_change":1295,"volume":821,"transactions":9,"vwap":1294},"2025-12-02",0.88700002,0.68,{"date":1297,"open":810,"high":642,"low":628,"close":628,"change":1298,"percent_change":1299,"volume":1041,"transactions":9,"vwap":628},"2025-12-01",-0.034,-3.72,{"date":1301,"open":1143,"high":1143,"low":1143,"close":1143,"change":275,"percent_change":1302,"volume":757,"transactions":9,"vwap":1143},"2025-11-28",-3.17,{"date":1304,"open":750,"high":693,"low":1143,"close":977,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":977},"2025-11-26",0.047,5.23,23500,{"date":1309,"open":700,"high":700,"low":789,"close":789,"change":900,"percent_change":1310,"volume":1190,"transactions":9,"vwap":789},"2025-11-25",-1.97,{"date":1312,"open":743,"high":743,"low":1143,"close":1313,"change":1314,"percent_change":1315,"volume":1228,"transactions":9,"vwap":1313},"2025-11-24",0.91600001,-0.094,-9.31,{"date":1317,"open":666,"high":16,"low":638,"close":16,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":16},"2025-11-21",0.165,19.53,155600,{"date":1322,"open":1323,"high":848,"low":666,"close":666,"change":1324,"percent_change":1325,"volume":753,"transactions":9,"vwap":666},"2025-11-20",0.847,-0.055,-6.11,{"date":1327,"open":1328,"high":1143,"low":612,"close":665,"change":300,"percent_change":1329,"volume":1330,"transactions":9,"vwap":665},"2025-11-19",0.85100001,5.88,14300,{"date":1332,"open":1158,"high":855,"low":1158,"close":612,"change":1163,"percent_change":921,"volume":815,"transactions":9,"vwap":612},"2025-11-18",{"date":1334,"open":905,"high":905,"low":1158,"close":1158,"change":877,"percent_change":1335,"volume":669,"transactions":9,"vwap":1158},"2025-11-17",0.12,{"date":1337,"open":638,"high":789,"low":638,"close":1338,"change":1188,"percent_change":1339,"volume":994,"transactions":9,"vwap":1338},"2025-11-14",0.84299999,-1.4,{"date":1341,"open":1158,"high":700,"low":1158,"close":1342,"change":292,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-11-13",0.85500002,-2.84,168500,{"date":1346,"open":636,"high":417,"low":636,"close":417,"change":17,"percent_change":1347,"volume":1348,"transactions":9,"vwap":417},"2025-11-12",2.33,1300,{"date":1350,"open":1242,"high":672,"low":1242,"close":636,"change":992,"percent_change":1351,"volume":1352,"transactions":9,"vwap":636},"2025-11-11",-1.83,9500,{"date":1354,"open":417,"high":1355,"low":591,"close":1282,"change":1183,"percent_change":1356,"volume":891,"transactions":9,"vwap":1282},"2025-11-10",0.91100001,-0.45,{"date":1358,"open":417,"high":630,"low":489,"close":417,"change":313,"percent_change":313,"volume":845,"transactions":9,"vwap":417},"2025-11-07",{"date":1360,"open":489,"high":417,"low":489,"close":417,"change":188,"percent_change":881,"volume":1361,"transactions":9,"vwap":417},"2025-11-06",5200,{"date":1363,"open":673,"high":637,"low":673,"close":489,"change":894,"percent_change":1364,"volume":1291,"transactions":9,"vwap":489},"2025-11-05",3.45,{"date":1366,"open":638,"high":647,"low":638,"close":673,"change":751,"percent_change":1224,"volume":1367,"transactions":9,"vwap":673},"2025-11-04",25800,{"date":1369,"open":824,"high":665,"low":824,"close":489,"change":275,"percent_change":1224,"volume":1370,"transactions":9,"vwap":489},"2025-11-03",18300,{"date":1372,"open":665,"high":1373,"low":489,"close":665,"change":1374,"percent_change":1375,"volume":1257,"transactions":9,"vwap":665},"2025-10-31",0.93099999,0.022,2.51,{"date":1377,"open":824,"high":765,"low":824,"close":1378,"change":1239,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-10-30",0.87800002,1.97,158700,{"date":1382,"open":824,"high":1270,"low":824,"close":654,"change":768,"percent_change":1383,"volume":1384,"transactions":9,"vwap":654},"2025-10-29",-0.12,17100,{"date":1386,"open":636,"high":665,"low":1242,"close":1387,"change":900,"percent_change":851,"volume":1388,"transactions":9,"vwap":1387},"2025-10-28",0.86199999,75800,{"date":1390,"open":1391,"high":795,"low":1392,"close":417,"change":1168,"percent_change":1393,"volume":1394,"transactions":9,"vwap":417},"2025-10-27",0.917,0.82099998,-8.33,283100,{"date":1396,"open":15,"high":202,"low":810,"close":700,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":700},"2025-10-24",0.035,3.78,3646500,{"date":1401,"open":680,"high":680,"low":855,"close":855,"change":283,"percent_change":856,"volume":1402,"transactions":9,"vwap":855},"2025-10-23",22300,{"date":1404,"open":1405,"high":1406,"low":814,"close":860,"change":239,"percent_change":1407,"volume":1408,"transactions":9,"vwap":860},"2025-10-22",0.96399999,0.972,-1.59,33000,{"date":1410,"open":371,"high":43,"low":371,"close":977,"change":283,"percent_change":1411,"volume":1412,"transactions":9,"vwap":977},"2025-10-21",-0.53,23600,{"date":1414,"open":1087,"high":1087,"low":810,"close":680,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":680},"2025-10-20",-0.27,-22.13,222300,{"date":1419,"open":1420,"high":1421,"low":1091,"close":1087,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1087},"2025-10-17",1.3,1.33,-0.4,-24.69,131900,{"date":1426,"open":57,"high":22,"low":113,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-10-16",1.62,0.425,35.56,1477100,{"date":1432,"open":332,"high":1081,"low":332,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-10-15",1.195,0.135,12.74,56000,{"date":1438,"open":16,"high":340,"low":16,"close":290,"change":307,"percent_change":1439,"volume":1049,"transactions":9,"vwap":290},"2025-10-14",-3.64,{"date":1441,"open":1442,"high":811,"low":699,"close":340,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":340},"2025-10-13",0.99800003,0.119,12.13,31600,{"date":1447,"open":15,"high":15,"low":1448,"close":1448,"change":108,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-10-10",0.98100001,-1.01,8300,{"date":1452,"open":16,"high":16,"low":1448,"close":1453,"change":751,"percent_change":1343,"volume":1454,"transactions":9,"vwap":1453},"2025-10-09",0.991,3600,{"date":1456,"open":43,"high":1457,"low":693,"close":86,"change":313,"percent_change":313,"volume":1458,"transactions":9,"vwap":86},"2025-10-08",1.028,9200,{"date":1460,"open":766,"high":86,"low":692,"close":86,"change":313,"percent_change":313,"volume":994,"transactions":9,"vwap":86},"2025-10-07",{"date":1462,"open":43,"high":86,"low":1463,"close":86,"change":17,"percent_change":1464,"volume":1465,"transactions":9,"vwap":86},"2025-10-06",0.95499998,2,11200,{"date":1467,"open":693,"high":43,"low":700,"close":43,"change":719,"percent_change":1468,"volume":1469,"transactions":9,"vwap":43},"2025-10-03",4.17,29500,{"date":1471,"open":700,"high":1472,"low":700,"close":700,"change":760,"percent_change":1473,"volume":821,"transactions":9,"vwap":700},"2025-10-02",1.0089999,-3.71,{"date":1475,"open":86,"high":86,"low":700,"close":911,"change":594,"percent_change":885,"volume":1476,"transactions":9,"vwap":911},"2025-10-01",6100,{"date":1478,"open":700,"high":86,"low":700,"close":86,"change":188,"percent_change":189,"volume":1155,"transactions":9,"vwap":86},"2025-09-30",{"date":1480,"open":692,"high":86,"low":1463,"close":16,"change":796,"percent_change":1481,"volume":1267,"transactions":9,"vwap":16},"2025-09-29",3.06,{"date":1483,"open":743,"high":743,"low":693,"close":693,"change":1484,"percent_change":1220,"volume":1485,"transactions":9,"vwap":693},"2025-09-26",-0.013,3900,{"date":1487,"open":16,"high":16,"low":1488,"close":709,"change":710,"percent_change":711,"volume":1489,"transactions":9,"vwap":709},"2025-09-25",0.96600002,12500,{"date":1491,"open":86,"high":86,"low":43,"close":43,"change":275,"percent_change":1492,"volume":804,"transactions":9,"vwap":43},"2025-09-24",-2.91,{"date":1494,"open":86,"high":291,"low":86,"close":15,"change":850,"percent_change":1495,"volume":994,"transactions":9,"vwap":15},"2025-09-23",-1.81,{"date":1497,"open":1498,"high":202,"low":43,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-09-22",1.048,1.049,-0.021,-1.96,10900,{"date":1504,"open":1505,"high":299,"low":743,"close":299,"change":188,"percent_change":371,"volume":1506,"transactions":9,"vwap":299},"2025-09-19",1.061,36500,{"date":1508,"open":86,"high":290,"low":43,"close":290,"change":719,"percent_change":1509,"volume":1510,"transactions":9,"vwap":290},"2025-09-18",3.92,6600,{"date":1512,"open":86,"high":228,"low":16,"close":86,"change":307,"percent_change":308,"volume":669,"transactions":9,"vwap":86},"2025-09-17",{"date":1514,"open":290,"high":290,"low":86,"close":290,"change":796,"percent_change":1515,"volume":1041,"transactions":9,"vwap":290},"2025-09-16",2.91,{"date":1517,"open":86,"high":15,"low":86,"close":15,"change":307,"percent_change":1518,"volume":896,"transactions":9,"vwap":15},"2025-09-15",-3.74,{"date":1520,"open":202,"high":299,"low":1521,"close":299,"change":17,"percent_change":1121,"volume":1458,"transactions":9,"vwap":299},"2025-09-12",1.037,{"date":1523,"open":15,"high":290,"low":15,"close":202,"change":796,"percent_change":1524,"volume":1525,"transactions":9,"vwap":202},"2025-09-11",2.94,14000,{"date":1527,"open":43,"high":332,"low":743,"close":86,"change":326,"percent_change":1528,"volume":1529,"transactions":9,"vwap":86},"2025-09-10",-1.92,42600,{"date":1531,"open":15,"high":228,"low":693,"close":228,"change":313,"percent_change":313,"volume":1532,"transactions":9,"vwap":228},"2025-09-09",2000,{"date":1534,"open":228,"high":290,"low":688,"close":228,"change":594,"percent_change":1535,"volume":1536,"transactions":9,"vwap":228},"2025-09-08",-2.16,18400,{"date":1538,"open":1539,"high":299,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1291,"transactions":9,"vwap":1541},"2025-09-05",1.065,1.036,1.063,0.023,2.21,{"date":1545,"open":228,"high":228,"low":15,"close":228,"change":1213,"percent_change":1546,"volume":1465,"transactions":9,"vwap":228},"2025-09-04",-2.53,{"date":1548,"open":1549,"high":299,"low":1549,"close":1550,"change":1163,"percent_change":946,"volume":1551,"transactions":9,"vwap":1550},"2025-09-03",1.066,1.067,1500,{"date":1553,"open":202,"high":1505,"low":291,"close":1505,"change":877,"percent_change":830,"volume":1454,"transactions":9,"vwap":1505},"2025-09-02",{"date":1555,"open":15,"high":290,"low":15,"close":290,"change":1279,"percent_change":202,"volume":1556,"transactions":9,"vwap":290},"2025-08-29",1600,{"date":1558,"open":228,"high":1499,"low":15,"close":1499,"change":1175,"percent_change":489,"volume":1155,"transactions":9,"vwap":1499},"2025-08-28",{"date":1560,"open":202,"high":202,"low":228,"close":228,"change":108,"percent_change":1561,"volume":1562,"transactions":9,"vwap":228},"2025-08-27",-0.95,1400,{"date":1564,"open":238,"high":202,"low":43,"close":202,"change":17,"percent_change":1565,"volume":1231,"transactions":9,"vwap":202},"2025-08-26",1.94,{"date":1567,"open":1442,"high":202,"low":1568,"close":15,"change":17,"percent_change":18,"volume":1246,"transactions":9,"vwap":15},"2025-08-25",0.96200001,{"date":1570,"open":932,"high":15,"low":1571,"close":16,"change":108,"percent_change":181,"volume":896,"transactions":9,"vwap":16},"2025-08-22",1.006,{"date":1573,"open":1574,"high":86,"low":1568,"close":86,"change":872,"percent_change":1575,"volume":1576,"transactions":9,"vwap":86},"2025-08-21",0.977,4.94,16900,{"date":1578,"open":1488,"high":1406,"low":1579,"close":1406,"change":850,"percent_change":1528,"volume":1580,"transactions":9,"vwap":1406},"2025-08-20",0.94800001,5100,{"date":1582,"open":1583,"high":86,"low":1355,"close":1453,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1453},"2025-08-19",0.912,0.08,8.78,48100,{"date":1588,"open":1355,"high":648,"low":672,"close":1355,"change":1589,"percent_change":1590,"volume":1286,"transactions":9,"vwap":1355},"2025-08-18",-0.024,-2.57,{"date":1592,"open":648,"high":648,"low":765,"close":765,"change":796,"percent_change":1593,"volume":1594,"transactions":9,"vwap":765},"2025-08-15",3.31,1200,{"date":1596,"open":647,"high":647,"low":647,"close":647,"change":108,"percent_change":1597,"volume":874,"transactions":9,"vwap":647},"2025-08-14",-1.09,{"date":1599,"open":782,"high":795,"low":782,"close":1143,"change":268,"percent_change":1144,"volume":1361,"transactions":9,"vwap":1143},"2025-08-13",{"date":1601,"open":1602,"high":1603,"low":665,"close":665,"change":108,"percent_change":1604,"volume":1510,"transactions":9,"vwap":665},"2025-08-12",0.921,0.92299998,-1.1,{"date":1606,"open":672,"high":795,"low":672,"close":672,"change":326,"percent_change":1607,"volume":861,"transactions":9,"vwap":672},"2025-08-11",-2.15,{"date":1609,"open":672,"high":860,"low":647,"close":860,"change":254,"percent_change":1610,"volume":1611,"transactions":9,"vwap":860},"2025-08-08",2.76,22200,{"date":1613,"open":647,"high":647,"low":647,"close":647,"change":283,"percent_change":1614,"volume":821,"transactions":9,"vwap":647},"2025-08-07",-0.55,{"date":1616,"open":672,"high":672,"low":647,"close":672,"change":313,"percent_change":313,"volume":1551,"transactions":9,"vwap":672},"2025-08-06",{"date":1618,"open":672,"high":672,"low":672,"close":672,"change":790,"percent_change":657,"volume":882,"transactions":9,"vwap":672},"2025-08-05",{"date":1620,"open":680,"high":968,"low":672,"close":1621,"change":1175,"percent_change":230,"volume":1622,"transactions":9,"vwap":1621},"2025-08-04",0.94099998,3700,{"date":1624,"open":672,"high":968,"low":672,"close":1625,"change":745,"percent_change":1626,"volume":1556,"transactions":9,"vwap":1625},"2025-08-01",0.93199998,3.1,{"date":1628,"open":810,"high":968,"low":810,"close":1629,"change":768,"percent_change":803,"volume":1580,"transactions":9,"vwap":1629},"2025-07-31",0.90399998,{"date":1631,"open":765,"high":765,"low":647,"close":647,"change":239,"percent_change":1632,"volume":1633,"transactions":9,"vwap":647},"2025-07-30",-1.63,500,{"date":1635,"open":1636,"high":1637,"low":665,"close":679,"change":1015,"percent_change":1638,"volume":1639,"transactions":9,"vwap":679},"2025-07-29",0.94599998,0.97299999,-4.66,12300,{"date":1641,"open":371,"high":688,"low":371,"close":688,"change":254,"percent_change":1642,"volume":1643,"transactions":9,"vwap":688},"2025-07-28",2.66,7000,{"date":1645,"open":860,"high":680,"low":1313,"close":371,"change":108,"percent_change":1646,"volume":1647,"transactions":9,"vwap":371},"2025-07-25",-1.05,11400,{"date":1649,"open":1463,"high":1650,"low":765,"close":680,"change":108,"percent_change":1651,"volume":1652,"transactions":9,"vwap":680},"2025-07-24",0.99900001,-1.04,9300,{"date":1654,"open":371,"high":1655,"low":371,"close":700,"change":188,"percent_change":202,"volume":1656,"transactions":9,"vwap":700},"2025-07-23",0.99400002,14700,{"date":1658,"open":743,"high":15,"low":680,"close":680,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":680},"2025-07-22",-0.054,-5.38,29000,{"date":1663,"open":15,"high":15,"low":1664,"close":1664,"change":1175,"percent_change":64,"volume":1665,"transactions":9,"vwap":1664},"2025-07-21",1.0039999,8600,{"date":1667,"open":743,"high":86,"low":743,"close":699,"change":283,"percent_change":1668,"volume":807,"transactions":9,"vwap":699},"2025-07-18",-0.5,{"date":1670,"open":15,"high":15,"low":1671,"close":43,"change":313,"percent_change":313,"volume":1286,"transactions":9,"vwap":43},"2025-07-17",0.96899998,{"date":1673,"open":16,"high":16,"low":680,"close":43,"change":326,"percent_change":1501,"volume":1152,"transactions":9,"vwap":43},"2025-07-16",{"date":1675,"open":43,"high":225,"low":371,"close":86,"change":17,"percent_change":1464,"volume":1676,"transactions":9,"vwap":86},"2025-07-15",51200,{"date":1678,"open":743,"high":43,"low":693,"close":43,"change":1679,"percent_change":1680,"volume":1450,"transactions":9,"vwap":43},"2025-07-14",0.026,2.67,{"date":1682,"open":680,"high":43,"low":680,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-07-11",0.97399998,0.046,4.96,12100,{"date":1688,"open":1689,"high":1579,"low":1689,"close":694,"change":1020,"percent_change":1690,"volume":1665,"transactions":9,"vwap":694},"2025-07-10",0.92400002,1.31,{"date":1692,"open":672,"high":860,"low":665,"close":1313,"change":313,"percent_change":313,"volume":1693,"transactions":9,"vwap":1313},"2025-07-09",20000,{"date":1695,"open":795,"high":795,"low":672,"close":1313,"change":667,"percent_change":1696,"volume":1041,"transactions":9,"vwap":1313},"2025-07-08",0.33,{"date":1698,"open":672,"high":371,"low":672,"close":818,"change":710,"percent_change":1699,"volume":869,"transactions":9,"vwap":818},"2025-07-07",-0.76,{"date":1701,"open":679,"high":814,"low":679,"close":679,"change":784,"percent_change":1702,"volume":1703,"transactions":9,"vwap":679},"2025-07-03",-1.5,4500,{"date":1705,"open":679,"high":1173,"low":679,"close":1173,"change":601,"percent_change":1706,"volume":1532,"transactions":9,"vwap":1173},"2025-07-02",2.64,{"date":1708,"open":1201,"high":1201,"low":665,"close":672,"change":326,"percent_change":1607,"volume":1510,"transactions":9,"vwap":672},"2025-07-01",{"date":1710,"open":1187,"high":1579,"low":860,"close":860,"change":1711,"percent_change":489,"volume":1551,"transactions":9,"vwap":860},"2025-06-30",0.008,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1201,"change":656,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1201},"2025-06-27",0.85799998,0.95099998,-2.95,7400,{"date":1719,"open":1720,"high":693,"low":680,"close":680,"change":17,"percent_change":912,"volume":857,"transactions":9,"vwap":680},"2025-06-26",0.97500002,{"date":1722,"open":968,"high":43,"low":860,"close":860,"change":1723,"percent_change":1724,"volume":902,"transactions":9,"vwap":860},"2025-06-25",-0.042,-4.32,{"date":1726,"open":1406,"high":743,"low":1406,"close":1406,"change":900,"percent_change":1727,"volume":757,"transactions":9,"vwap":1406},"2025-06-24",-1.82,{"date":1729,"open":86,"high":86,"low":743,"close":743,"change":108,"percent_change":196,"volume":1562,"transactions":9,"vwap":743},"2025-06-23",{"date":1731,"open":693,"high":228,"low":1732,"close":43,"change":108,"percent_change":715,"volume":1580,"transactions":9,"vwap":43},"2025-06-20",0.95200002,{"date":1734,"open":16,"high":228,"low":693,"close":16,"change":108,"percent_change":181,"volume":947,"transactions":9,"vwap":16},"2025-06-18",{"date":1736,"open":15,"high":319,"low":1737,"close":86,"change":313,"percent_change":313,"volume":1738,"transactions":9,"vwap":86},"2025-06-17",0.93300003,44400,{"date":1740,"open":371,"high":228,"low":679,"close":86,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":86},"2025-06-16",0.106,11.6,40400,{"date":1745,"open":743,"high":743,"low":665,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-06-13",0.91399997,-0.036,-3.79,36300,{"date":1751,"open":693,"high":693,"low":860,"close":680,"change":1752,"percent_change":1083,"volume":896,"transactions":9,"vwap":680},"2025-06-12",-0.008,{"date":1754,"open":972,"high":972,"low":855,"close":972,"change":667,"percent_change":1755,"volume":1155,"transactions":9,"vwap":972},"2025-06-11",0.31,{"date":1757,"open":680,"high":693,"low":1201,"close":1463,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1463},"2025-06-10",-0.002,-0.21,8900,{"date":1762,"open":708,"high":708,"low":708,"close":708,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":708},"2025-06-09",-0.003,-0.31,300,{"date":1767,"open":692,"high":743,"low":1201,"close":700,"change":17,"percent_change":1768,"volume":1769,"transactions":9,"vwap":700},"2025-06-06",2.13,25400,{"date":1771,"open":700,"high":700,"low":679,"close":371,"change":17,"percent_change":1772,"volume":821,"transactions":9,"vwap":371},"2025-06-05",2.17,{"date":1774,"open":860,"high":1775,"low":679,"close":679,"change":275,"percent_change":1776,"volume":1777,"transactions":9,"vwap":679},"2025-06-04",0.93699998,-3.16,13500,{"date":1779,"open":860,"high":693,"low":679,"close":680,"change":17,"percent_change":912,"volume":651,"transactions":9,"vwap":680},"2025-06-03",{"date":1781,"open":860,"high":371,"low":860,"close":860,"change":326,"percent_change":864,"volume":1551,"transactions":9,"vwap":860},"2025-06-02",{"date":1783,"open":680,"high":680,"low":860,"close":680,"change":313,"percent_change":313,"volume":1118,"transactions":9,"vwap":680},"2025-05-30",{"date":1785,"open":680,"high":680,"low":680,"close":680,"change":1175,"percent_change":383,"volume":662,"transactions":9,"vwap":680},"2025-05-29",{"date":1787,"open":700,"high":688,"low":1621,"close":1621,"change":326,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1621},"2025-05-28",-2.08,20500,{"date":1791,"open":743,"high":743,"low":700,"close":1792,"change":751,"percent_change":1793,"volume":994,"transactions":9,"vwap":1792},"2025-05-27",0.96100003,-2.93,{"date":1795,"open":16,"high":16,"low":680,"close":743,"change":1796,"percent_change":1797,"volume":1556,"transactions":9,"vwap":743},"2025-05-23",0.019,1.96,{"date":1799,"open":1621,"high":16,"low":1621,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-05-22",0.97100002,-0.022,-2.22,4600,{"date":1805,"open":860,"high":16,"low":860,"close":709,"change":710,"percent_change":711,"volume":1806,"transactions":9,"vwap":709},"2025-05-21",26900,{"date":1808,"open":1182,"high":43,"low":679,"close":43,"change":1809,"percent_change":1810,"volume":954,"transactions":9,"vwap":43},"2025-05-20",0.061,6.5,{"date":1812,"open":700,"high":16,"low":1182,"close":1182,"change":1500,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1182},"2025-05-19",-2.19,42900,{"date":1816,"open":202,"high":202,"low":700,"close":700,"change":384,"percent_change":1817,"volume":984,"transactions":9,"vwap":700},"2025-05-16",-4.95,{"date":1819,"open":700,"high":228,"low":700,"close":16,"change":108,"percent_change":181,"volume":1092,"transactions":9,"vwap":16},"2025-05-15",{"date":1821,"open":16,"high":86,"low":16,"close":86,"change":188,"percent_change":189,"volume":1822,"transactions":9,"vwap":86},"2025-05-14",1100,{"date":1824,"open":16,"high":86,"low":43,"close":16,"change":426,"percent_change":998,"volume":1489,"transactions":9,"vwap":16},"2025-05-13",{"date":1826,"open":1827,"high":299,"low":371,"close":1828,"change":254,"percent_change":1829,"volume":1228,"transactions":9,"vwap":1828},"2025-05-12",1.022,1.019,2.52,{"date":1831,"open":1655,"high":1655,"low":1655,"close":1655,"change":313,"percent_change":313,"volume":313,"transactions":9,"vwap":1655},"2025-05-09",{"date":1833,"open":679,"high":16,"low":679,"close":1655,"change":1834,"percent_change":1835,"volume":954,"transactions":9,"vwap":1655},"2025-05-08",0.036,3.76,{"date":1837,"open":972,"high":972,"low":972,"close":972,"change":313,"percent_change":313,"volume":313,"transactions":9,"vwap":972},"2025-05-07",{"date":1839,"open":680,"high":43,"low":648,"close":972,"change":1763,"percent_change":1764,"volume":1643,"transactions":9,"vwap":972},"2025-05-06",{"date":1841,"open":680,"high":1842,"low":680,"close":1792,"change":1298,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1792},"2025-05-05",0.96799999,-3.42,3800,{"date":1846,"open":680,"high":16,"low":680,"close":699,"change":1138,"percent_change":1847,"volume":1622,"transactions":9,"vwap":699},"2025-05-02",4.74,{"date":1849,"open":680,"high":680,"low":680,"close":680,"change":275,"percent_change":1850,"volume":874,"transactions":9,"vwap":680},"2025-05-01",-3.06,{"date":1852,"open":700,"high":693,"low":700,"close":693,"change":313,"percent_change":313,"volume":969,"transactions":9,"vwap":693},"2025-04-30",{"date":1854,"open":1855,"high":43,"low":693,"close":693,"change":751,"percent_change":1856,"volume":869,"transactions":9,"vwap":693},"2025-04-29",0.99199998,-2.87,{"date":1858,"open":86,"high":86,"low":1472,"close":1472,"change":790,"percent_change":1859,"volume":874,"transactions":9,"vwap":1472},"2025-04-28",-2.98,{"date":1861,"open":228,"high":228,"low":228,"close":228,"change":313,"percent_change":313,"volume":313,"transactions":9,"vwap":228},"2025-04-25",{"date":1863,"open":228,"high":228,"low":924,"close":228,"change":796,"percent_change":1864,"volume":1551,"transactions":9,"vwap":228},"2025-04-24",2.97,{"date":1866,"open":1453,"high":16,"low":743,"close":16,"change":1374,"percent_change":1867,"volume":1868,"transactions":9,"vwap":16},"2025-04-23",2.23,4900,{"date":175,"open":86,"high":86,"low":766,"close":766,"change":1870,"percent_change":1871,"volume":669,"transactions":9,"vwap":766},-0.032,-3.14]