[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNET":3,"homepage-market-summary":29,"stock-historical-CNET":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNET","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},"ZW Data Action Technologies Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","ZW Data Action Technologies Inc provides one-stop services for clients on its Omni-channel advertising, precision marketing, influencer marketing and data analysis management system. It also develops block-chain enabled web\u002Fmobile applications and provides Software-as-a-Service services for clients. In addition, it provides intellectual property licensing services. The company derives revenue from distributing the right to use search engine marketing service it purchased from key search engines to increase the sales conversion rate for clients business promotion on both mobile and computer searches; providing internet advertising and related marketing services for clients businesses; providing intellectual property licensing services; and providing Blockchain-based SaaS Services.","13","Haidian District, Beijing,",false,{"close":16,"open":17,"high":17,"low":16,"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},1.6,1.83,1.86,-0.26,-13.98,44033.5144,289,1.7172,2.87,0.56999999,323731.19056770566,44.8,4308,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},288763,105398535.260791,7.38,"2025-04-17",[180,181,191,201,211,221,230,239,245,254,262,270,279,288,295,303,311,320,326,335,342,350,358,366,375,382,388,395,403,408,419,425,431,436,443,451,455,462,469,475,482,491,501,510,520,529,539,549,558,567,576,585,594,603,608,614,618,622,629,634,638,642,646,651,658,662,667,672,677,681,684,688,692,697,701,705,708,713,722,729,737,742,747,749,752,755,759,764,768,771,774,778,782,786,791,797,800,804,808,812,816,820,823,827,830,834,837,841,844,847,850,853,855,858,861,865,869,873,876,879,883,886,888,892,895,899,905,908,911,914,918,920,924,927,929,931,935,938,941,944,948,951,954,958,961,964,967,971,975,980,984,987,991,995,999,1004,1007,1010,1015,1019,1024,1029,1033,1039,1042,1045,1048,1052,1056,1059,1062,1065,1069,1073,1076,1080,1084,1086,1088,1091,1094,1096,1100,1104,1108,1111,1116,1119,1123,1127,1131,1135,1139,1142,1146,1150,1155,1157,1160,1164,1169,1173,1177,1181,1184,1189,1192,1194,1197,1200,1203,1206,1210,1213,1218,1222,1227,1233,1237,1241,1245,1248,1252,1254,1257,1261,1267,1272,1278,1284,1286,1290,1295,1299,1303,1307,1311,1316,1321,1325,1329,1333,1338,1344,1351,1357,1361,1365,1371,1379,1384,1387,1392,1397,1402,1407,1411,1416,1420,1424,1427,1431,1436,1441,1445,1450,1455,1459,1462,1466,1468,1470,1474,1477,1479,1482,1485,1489,1493,1496,1498,1500,1503,1505,1509,1512,1515,1517,1519,1521,1523,1525,1529,1533,1536,1538,1541,1545,1549,1552,1555,1561,1565,1568,1573,1575,1580,1586,1590,1594,1596,1599,1602,1604,1608,1612,1616,1619,1623,1625,1628,1631,1635,1639,1642,1645,1649,1654,1659,1662,1664,1668,1671,1674,1678,1682,1687,1690,1694,1697,1699,1703,1706,1709,1713,1716,1718,1722,1725,1729,1733,1735,1737,1739,1741,1744,1746,1748,1750,1753,1756,1760,1762,1765,1767],{"date":5,"open":17,"high":17,"low":16,"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",1.8,1.9999,1.75,0.12,6.9,43008.750776,332,1.8418,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.0314,2.22,1.74,-0.31,-15.12,55885.915812,428,2.0396,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":52,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.97,2.29,1.93,2.05,0.01,150776.656027,1258,2.0999,{"date":212,"open":213,"high":214,"low":185,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.9,2.315,2.04,0.19,10.27,763480.463246,5218,2.0176,{"date":222,"open":195,"high":24,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",1.53,1.85,0.48,35.04,26626831.957163,181967,2.1761,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":106,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",1.29,1.43,1.37,4.58,1699,48,1.3192,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":65,"vwap":244},"2026-09-22",1.31,0,583.75,1.3296,{"date":246,"open":247,"high":247,"low":248,"close":241,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.4398,1.22,-0.08,-5.76,2002.219938,46,1.3332,{"date":255,"open":234,"high":256,"low":234,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",1.39,0.135,10.76,3609,29,1.3834,{"date":263,"open":241,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":252,"vwap":269},"2026-09-17",1.32,1.255,-0.045,-3.46,872,1.2936,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":106,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",1.295,1.3,1.2436,4.84,2948,33,1.2613,{"date":280,"open":281,"high":232,"low":282,"close":283,"change":207,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",1.25,1.23,1.24,0.81,3868,162,1.2542,{"date":289,"open":290,"high":273,"low":282,"close":282,"change":291,"percent_change":216,"volume":292,"transactions":293,"vwap":294},"2026-09-14",1.27,0.0023,1254,66,1.272,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",1.2277,-0.0723,-5.56,1210.350508,22,1.2849,{"date":304,"open":248,"high":273,"low":305,"close":273,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",1.215,0.09,7.44,7898.291985,69,1.2474,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",1.26,1.21,-0.06,-4.72,1683.949241,47,1.2324,{"date":321,"open":281,"high":290,"low":282,"close":290,"change":322,"percent_change":323,"volume":324,"transactions":65,"vwap":325},"2026-09-04",-0.07,-5.22,499,1.2695,{"date":327,"open":328,"high":329,"low":328,"close":81,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-03",1.2901,1.35,0.05,3.88,2328.1,61,1.3204,{"date":336,"open":325,"high":232,"low":281,"close":232,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-02",0.02,1.57,5915,91,1.2557,{"date":343,"open":344,"high":344,"low":313,"close":290,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-01",1.38,-0.115,-8.3,7820.25,169,1.3131,{"date":351,"open":352,"high":352,"low":344,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":309,"vwap":357},"2026-08-31",1.41,1.385,-0.005,-0.36,3305,1.4055,{"date":359,"open":360,"high":361,"low":256,"close":256,"change":315,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-28",1.49,1.535,-4.14,14738.4658,93,1.4647,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":337,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-27",1.342,1.45,1.3001,1.4,4637,57,1.397,{"date":376,"open":344,"high":233,"low":377,"close":233,"change":337,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-26",1.36,1.42,18254.62,107,1.4163,{"date":383,"open":377,"high":378,"low":377,"close":352,"change":111,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-25",-0.7,13878.443648,127,1.3774,{"date":389,"open":256,"high":378,"low":241,"close":378,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-24",0.07,5.19,5048.574337,82,1.4019,{"date":396,"open":81,"high":397,"low":232,"close":329,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-21",1.44,-0.04,-2.88,21683.5,303,1.3513,{"date":404,"open":344,"high":256,"low":281,"close":256,"change":322,"percent_change":405,"volume":406,"transactions":407,"vwap":377},"2026-08-20",-4.79,11372.738974,101,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-19",1.16,1.47,1.05,1.46,0.08,5.8,146133.737839,1511,1.2438,{"date":420,"open":344,"high":344,"low":234,"close":344,"change":390,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-18",5.34,363728.690831,2622,1.645,{"date":426,"open":329,"high":329,"low":427,"close":241,"change":337,"percent_change":428,"volume":28,"transactions":429,"vwap":430},"2026-08-17",1.28,1.55,121,1.2974,{"date":432,"open":273,"high":329,"low":232,"close":232,"change":242,"percent_change":242,"volume":433,"transactions":434,"vwap":435},"2026-08-14",3456,74,1.3075,{"date":437,"open":377,"high":371,"low":438,"close":232,"change":398,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",1.2384,-3.01,23358.738974,457,1.318,{"date":444,"open":397,"high":445,"low":446,"close":446,"change":207,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-12",1.4607,1.33,0.76,3390,51,1.4103,{"date":452,"open":352,"high":352,"low":264,"close":264,"change":242,"percent_change":242,"volume":453,"transactions":340,"vwap":454},"2026-08-11",3548.135231,1.3576,{"date":456,"open":457,"high":457,"low":313,"close":264,"change":322,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",1.445,-5.04,33812,149,1.3036,{"date":463,"open":369,"high":411,"low":464,"close":256,"change":207,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-07",1.3448,0.72,15598.411609,119,1.3859,{"date":470,"open":397,"high":397,"low":241,"close":344,"change":315,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-06",-4.17,11509.76923,255,1.3822,{"date":476,"open":378,"high":477,"low":234,"close":397,"change":111,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-05",1.58,-0.69,84731,480,1.5098,{"date":483,"open":484,"high":485,"low":397,"close":369,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-04",1.5491,1.66,-0.105,-6.75,46706.952634,244,1.517,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":266,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-03",1.56,1.6146,1.2961,1.555,-2.81,85725.229,292,1.5308,{"date":502,"open":503,"high":504,"low":241,"close":16,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-31",1.7,1.7688,-0.12,-6.98,79462.305749,360,1.6254,{"date":511,"open":16,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",1.8562,1.5074,1.72,0.18,11.69,111853.356571,593,1.6632,{"date":521,"open":283,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",1.54,1.1826,0.13,9.22,218563.059586,1506,1.3965,{"date":530,"open":531,"high":532,"low":533,"close":352,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",0.9999,1.48,0.96,0.41,41,3185476.025302,15067,1.2715,{"date":540,"open":541,"high":542,"low":543,"close":45,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",0.8,1.15,0.7325,0.207,26.1,904494.3029,4092,0.963,{"date":550,"open":101,"high":503,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",0.6444,0.793,-0.117,-12.86,5525995.979845,30552,1.3157,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":252,"vwap":566},"2026-07-23",0.95,0.965,0.91,-0.05,-5.21,7764,0.9238,{"date":568,"open":569,"high":569,"low":570,"close":533,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",1.1,0.9002,-0.15,-13.51,7317.2017,84,1.0052,{"date":577,"open":88,"high":410,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",0.909,1.11,0.105,10.45,77467.221975,417,1.0608,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":580,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",0.9101,1.0559,1.005,11.67,6808.62996,90,1.0067,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-17",0.97000003,0.99000001,0.81999999,0.89999998,0.03,3.45,5100,{"date":604,"open":284,"high":605,"low":284,"close":605,"change":111,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-16",0.87,-1.14,1800,{"date":609,"open":605,"high":610,"low":605,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-15",0.88,-0.09,-9.28,1500,{"date":615,"open":596,"high":596,"low":616,"close":596,"change":242,"percent_change":242,"volume":617,"transactions":9,"vwap":596},"2026-07-14",0.93000001,1900,{"date":619,"open":88,"high":88,"low":616,"close":596,"change":322,"percent_change":620,"volume":621,"transactions":9,"vwap":596},"2026-07-13",-6.73,10700,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":207,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-10",1.03,1.04,0.95999998,0.97,5600,{"date":630,"open":597,"high":410,"low":631,"close":624,"change":600,"percent_change":632,"volume":633,"transactions":9,"vwap":624},"2026-07-09",0.92000002,3,205200,{"date":635,"open":636,"high":88,"low":636,"close":45,"change":207,"percent_change":101,"volume":637,"transactions":9,"vwap":45},"2026-07-08",0.98000002,3000,{"date":639,"open":636,"high":597,"low":636,"close":597,"change":563,"percent_change":640,"volume":641,"transactions":9,"vwap":597},"2026-07-07",-4.81,2800,{"date":643,"open":644,"high":644,"low":624,"close":625,"change":207,"percent_change":627,"volume":645,"transactions":9,"vwap":625},"2026-07-06",1.09,12900,{"date":647,"open":648,"high":648,"low":624,"close":624,"change":398,"percent_change":649,"volume":650,"transactions":9,"vwap":624},"2026-07-02",1.07,-3.74,19000,{"date":652,"open":653,"high":654,"low":648,"close":648,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":648},"2026-07-01",1.14,1.18,-0.14,-11.57,25800,{"date":659,"open":88,"high":281,"low":660,"close":314,"change":242,"percent_change":242,"volume":661,"transactions":9,"vwap":314},"2026-06-30",0.94,181300,{"date":663,"open":599,"high":378,"low":599,"close":314,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":314},"2026-06-29",0.29,31.52,3923800,{"date":668,"open":599,"high":631,"low":599,"close":631,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":631},"2026-06-26",-0.02,-2.13,900,{"date":673,"open":674,"high":660,"low":674,"close":660,"change":669,"percent_change":675,"volume":676,"transactions":9,"vwap":660},"2026-06-25",0.91000003,-2.08,2100,{"date":678,"open":631,"high":626,"low":599,"close":626,"change":111,"percent_change":679,"volume":680,"transactions":9,"vwap":626},"2026-06-24",-1.03,5000,{"date":682,"open":674,"high":624,"low":674,"close":596,"change":207,"percent_change":625,"volume":683,"transactions":9,"vwap":596},"2026-06-23",10200,{"date":685,"open":631,"high":45,"low":674,"close":626,"change":398,"percent_change":686,"volume":687,"transactions":9,"vwap":626},"2026-06-22",-4,9500,{"date":689,"open":631,"high":45,"low":674,"close":45,"change":330,"percent_change":690,"volume":691,"transactions":9,"vwap":45},"2026-06-18",5.26,3800,{"date":693,"open":631,"high":694,"low":599,"close":694,"change":398,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-17",0.94999999,-4.04,4400,{"date":698,"open":596,"high":648,"low":674,"close":597,"change":249,"percent_change":699,"volume":700,"transactions":9,"vwap":597},"2026-06-16",-7.48,29300,{"date":702,"open":636,"high":569,"low":636,"close":648,"change":600,"percent_change":703,"volume":704,"transactions":9,"vwap":648},"2026-06-15",2.88,58500,{"date":706,"open":636,"high":412,"low":660,"close":625,"change":242,"percent_change":242,"volume":707,"transactions":9,"vwap":625},"2026-06-12",31800,{"date":709,"open":610,"high":710,"low":598,"close":625,"change":398,"percent_change":711,"volume":712,"transactions":9,"vwap":625},"2026-06-11",1.06,-3.7,199500,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-10",0.75999999,1.5,0.69999999,1.08,0.33,44,2727700,{"date":723,"open":724,"high":256,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-06-09",0.75,0.60000002,0.04,5.63,5450400,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":726,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-08",0.67000002,0.74000001,0.64999998,0.70999998,5.97,3466400,{"date":738,"open":731,"high":739,"low":731,"close":731,"change":563,"percent_change":740,"volume":741,"transactions":9,"vwap":731},"2026-06-05",0.68000001,-6.94,1200,{"date":743,"open":733,"high":732,"low":733,"close":744,"change":745,"percent_change":686,"volume":746,"transactions":9,"vwap":744},"2026-06-04",0.72000003,-0.03,2300,{"date":748,"open":724,"high":724,"low":724,"close":724,"change":242,"percent_change":242,"volume":242,"transactions":9,"vwap":724},"2026-06-03",{"date":750,"open":715,"high":715,"low":731,"close":724,"change":726,"percent_change":727,"volume":751,"transactions":9,"vwap":724},"2026-06-02",3400,{"date":753,"open":739,"high":734,"low":731,"close":734,"change":726,"percent_change":735,"volume":754,"transactions":9,"vwap":734},"2026-06-01",3200,{"date":756,"open":732,"high":732,"low":731,"close":731,"change":398,"percent_change":757,"volume":758,"transactions":9,"vwap":731},"2026-05-29",-5.63,6100,{"date":760,"open":739,"high":761,"low":733,"close":734,"change":563,"percent_change":762,"volume":763,"transactions":9,"vwap":734},"2026-05-28",0.76999998,-6.58,11200,{"date":765,"open":766,"high":766,"low":732,"close":715,"change":726,"percent_change":767,"volume":173,"transactions":9,"vwap":715},"2026-05-27",0.77999997,5.56,{"date":769,"open":770,"high":770,"low":744,"close":744,"change":242,"percent_change":242,"volume":754,"transactions":9,"vwap":744},"2026-05-26",0.73000002,{"date":772,"open":773,"high":744,"low":773,"close":744,"change":242,"percent_change":242,"volume":641,"transactions":9,"vwap":744},"2026-05-22",0.66000003,{"date":775,"open":734,"high":770,"low":734,"close":744,"change":330,"percent_change":776,"volume":777,"transactions":9,"vwap":744},"2026-05-21",7.46,4200,{"date":779,"open":733,"high":717,"low":733,"close":731,"change":337,"percent_change":780,"volume":781,"transactions":9,"vwap":731},"2026-05-20",3.08,10300,{"date":783,"open":715,"high":715,"low":733,"close":733,"change":784,"percent_change":785,"volume":777,"transactions":9,"vwap":733},"2026-05-19",-0.1,-13.33,{"date":787,"open":766,"high":788,"low":734,"close":724,"change":337,"percent_change":789,"volume":790,"transactions":9,"vwap":724},"2026-05-18",0.80000001,2.74,10100,{"date":792,"open":793,"high":788,"low":794,"close":770,"change":745,"percent_change":795,"volume":796,"transactions":9,"vwap":770},"2026-05-15",0.79000002,0.69,-3.95,9400,{"date":798,"open":715,"high":761,"low":770,"close":715,"change":242,"percent_change":242,"volume":799,"transactions":9,"vwap":715},"2026-05-14",10000,{"date":801,"open":724,"high":788,"low":717,"close":715,"change":106,"percent_change":802,"volume":803,"transactions":9,"vwap":715},"2026-05-13",8.57,9900,{"date":805,"open":724,"high":788,"low":733,"close":717,"change":745,"percent_change":806,"volume":807,"transactions":9,"vwap":717},"2026-05-12",-4.11,11100,{"date":809,"open":731,"high":793,"low":733,"close":770,"change":669,"percent_change":810,"volume":811,"transactions":9,"vwap":770},"2026-05-11",-2.67,19900,{"date":813,"open":724,"high":724,"low":770,"close":724,"change":330,"percent_change":814,"volume":815,"transactions":9,"vwap":724},"2026-05-08",7.14,26800,{"date":817,"open":717,"high":734,"low":717,"close":717,"change":563,"percent_change":818,"volume":819,"transactions":9,"vwap":717},"2026-05-07",-6.67,6000,{"date":821,"open":732,"high":724,"low":732,"close":724,"change":242,"percent_change":242,"volume":822,"transactions":9,"vwap":724},"2026-05-06",2200,{"date":824,"open":734,"high":724,"low":734,"close":724,"change":106,"percent_change":825,"volume":826,"transactions":9,"vwap":724},"2026-05-05",8.7,14300,{"date":828,"open":732,"high":732,"low":794,"close":794,"change":745,"percent_change":471,"volume":829,"transactions":9,"vwap":794},"2026-05-04",3100,{"date":831,"open":744,"high":724,"low":744,"close":744,"change":669,"percent_change":832,"volume":833,"transactions":9,"vwap":744},"2026-05-01",-2.7,3300,{"date":835,"open":724,"high":724,"low":732,"close":732,"change":745,"percent_change":836,"volume":741,"transactions":9,"vwap":732},"2026-04-30",-3.9,{"date":838,"open":761,"high":761,"low":731,"close":761,"change":726,"percent_change":839,"volume":840,"transactions":9,"vwap":761},"2026-04-29",5.48,4900,{"date":842,"open":770,"high":761,"low":770,"close":770,"change":745,"percent_change":795,"volume":843,"transactions":9,"vwap":770},"2026-04-28",6700,{"date":845,"open":761,"high":761,"low":744,"close":715,"change":207,"percent_change":446,"volume":846,"transactions":9,"vwap":715},"2026-04-27",1100,{"date":848,"open":734,"high":724,"low":734,"close":724,"change":726,"percent_change":727,"volume":849,"transactions":9,"vwap":724},"2026-04-24",4600,{"date":851,"open":761,"high":761,"low":734,"close":734,"change":315,"percent_change":852,"volume":173,"transactions":9,"vwap":734},"2026-04-23",-7.79,{"date":854,"open":766,"high":766,"low":734,"close":761,"change":726,"percent_change":839,"volume":777,"transactions":9,"vwap":761},"2026-04-22",{"date":856,"open":761,"high":761,"low":717,"close":770,"change":111,"percent_change":857,"volume":680,"transactions":9,"vwap":770},"2026-04-21",-1.35,{"date":859,"open":761,"high":761,"low":732,"close":732,"change":111,"percent_change":860,"volume":846,"transactions":9,"vwap":732},"2026-04-20",-1.33,{"date":862,"open":744,"high":724,"low":744,"close":724,"change":745,"percent_change":863,"volume":864,"transactions":9,"vwap":724},"2026-04-17",-3.85,14800,{"date":866,"open":770,"high":793,"low":731,"close":766,"change":330,"percent_change":867,"volume":868,"transactions":9,"vwap":766},"2026-04-16",6.85,46700,{"date":870,"open":717,"high":788,"low":717,"close":770,"change":600,"percent_change":871,"volume":872,"transactions":9,"vwap":770},"2026-04-15",4.29,36400,{"date":874,"open":739,"high":770,"low":739,"close":717,"change":207,"percent_change":369,"volume":875,"transactions":9,"vwap":717},"2026-04-14",9600,{"date":877,"open":739,"high":732,"low":731,"close":794,"change":563,"percent_change":878,"volume":819,"transactions":9,"vwap":794},"2026-04-13",-6.76,{"date":880,"open":770,"high":724,"low":744,"close":732,"change":337,"percent_change":881,"volume":882,"transactions":9,"vwap":732},"2026-04-10",2.78,12200,{"date":884,"open":717,"high":744,"low":717,"close":744,"change":330,"percent_change":776,"volume":885,"transactions":9,"vwap":744},"2026-04-09",2000,{"date":887,"open":731,"high":717,"low":731,"close":731,"change":398,"percent_change":757,"volume":641,"transactions":9,"vwap":731},"2026-04-08",{"date":889,"open":744,"high":732,"low":731,"close":734,"change":745,"percent_change":890,"volume":891,"transactions":9,"vwap":734},"2026-04-07",-4.05,4500,{"date":893,"open":744,"high":732,"low":733,"close":732,"change":207,"percent_change":234,"volume":894,"transactions":9,"vwap":732},"2026-04-06",2600,{"date":896,"open":284,"high":284,"low":744,"close":770,"change":315,"percent_change":897,"volume":898,"transactions":9,"vwap":770},"2026-04-02",-7.59,6400,{"date":900,"open":25,"high":901,"low":25,"close":793,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":793},"2026-04-01",0.82999998,0.1,14.49,33000,{"date":906,"open":770,"high":770,"low":731,"close":794,"change":207,"percent_change":411,"volume":907,"transactions":9,"vwap":794},"2026-03-31",4300,{"date":909,"open":739,"high":739,"low":739,"close":739,"change":242,"percent_change":242,"volume":910,"transactions":9,"vwap":739},"2026-03-30",600,{"date":912,"open":773,"high":732,"low":733,"close":739,"change":242,"percent_change":242,"volume":913,"transactions":9,"vwap":739},"2026-03-27",8800,{"date":915,"open":734,"high":724,"low":733,"close":739,"change":322,"percent_change":916,"volume":917,"transactions":9,"vwap":739},"2026-03-26",-9.33,6300,{"date":919,"open":732,"high":724,"low":770,"close":724,"change":337,"percent_change":789,"volume":746,"transactions":9,"vwap":724},"2026-03-25",{"date":921,"open":739,"high":766,"low":733,"close":770,"change":330,"percent_change":922,"volume":923,"transactions":9,"vwap":770},"2026-03-24",7.35,15900,{"date":925,"open":717,"high":724,"low":739,"close":739,"change":111,"percent_change":926,"volume":799,"transactions":9,"vwap":739},"2026-03-23",-1.45,{"date":928,"open":744,"high":744,"low":739,"close":794,"change":745,"percent_change":471,"volume":846,"transactions":9,"vwap":794},"2026-03-20",{"date":930,"open":744,"high":732,"low":739,"close":744,"change":242,"percent_change":242,"volume":917,"transactions":9,"vwap":744},"2026-03-19",{"date":932,"open":724,"high":724,"low":744,"close":744,"change":315,"percent_change":933,"volume":934,"transactions":9,"vwap":744},"2026-03-18",-7.69,2700,{"date":936,"open":732,"high":766,"low":770,"close":766,"change":106,"percent_change":937,"volume":696,"transactions":9,"vwap":766},"2026-03-17",8.33,{"date":939,"open":739,"high":715,"low":739,"close":744,"change":745,"percent_change":686,"volume":940,"transactions":9,"vwap":744},"2026-03-16",18900,{"date":942,"open":739,"high":788,"low":739,"close":724,"change":563,"percent_change":943,"volume":696,"transactions":9,"vwap":724},"2026-03-13",-6.25,{"date":945,"open":901,"high":901,"low":739,"close":788,"change":106,"percent_change":946,"volume":947,"transactions":9,"vwap":788},"2026-03-12",8.11,25500,{"date":949,"open":717,"high":761,"low":717,"close":732,"change":745,"percent_change":836,"volume":950,"transactions":9,"vwap":732},"2026-03-11",9200,{"date":952,"open":761,"high":761,"low":761,"close":761,"change":242,"percent_change":242,"volume":953,"transactions":9,"vwap":761},"2026-03-10",2900,{"date":955,"open":744,"high":761,"low":744,"close":761,"change":106,"percent_change":956,"volume":957,"transactions":9,"vwap":761},"2026-03-09",8.45,16400,{"date":959,"open":794,"high":284,"low":794,"close":734,"change":745,"percent_change":890,"volume":960,"transactions":9,"vwap":734},"2026-03-06",16200,{"date":962,"open":770,"high":732,"low":717,"close":732,"change":242,"percent_change":242,"volume":963,"transactions":9,"vwap":732},"2026-03-05",6500,{"date":965,"open":761,"high":761,"low":717,"close":732,"change":745,"percent_change":836,"volume":966,"transactions":9,"vwap":732},"2026-03-04",26000,{"date":968,"open":761,"high":761,"low":724,"close":761,"change":111,"percent_change":969,"volume":970,"transactions":9,"vwap":761},"2026-03-03",-1.28,5200,{"date":972,"open":788,"high":284,"low":724,"close":766,"change":398,"percent_change":973,"volume":974,"transactions":9,"vwap":766},"2026-03-02",-4.88,7600,{"date":976,"open":598,"high":977,"low":724,"close":598,"change":669,"percent_change":978,"volume":979,"transactions":9,"vwap":598},"2026-02-27",0.83999997,-2.38,29100,{"date":981,"open":598,"high":610,"low":788,"close":977,"change":337,"percent_change":982,"volume":983,"transactions":9,"vwap":977},"2026-02-26",2.44,123800,{"date":985,"open":284,"high":977,"low":766,"close":598,"change":207,"percent_change":282,"volume":986,"transactions":9,"vwap":598},"2026-02-25",10400,{"date":988,"open":724,"high":598,"low":724,"close":284,"change":111,"percent_change":989,"volume":990,"transactions":9,"vwap":284},"2026-02-24",-1.22,9300,{"date":992,"open":598,"high":977,"low":766,"close":598,"change":745,"percent_change":993,"volume":994,"transactions":9,"vwap":598},"2026-02-23",-3.53,18000,{"date":996,"open":284,"high":997,"low":284,"close":997,"change":242,"percent_change":242,"volume":998,"transactions":9,"vwap":997},"2026-02-20",0.85000002,11000,{"date":1000,"open":1001,"high":1001,"low":766,"close":997,"change":111,"percent_change":1002,"volume":1003,"transactions":9,"vwap":997},"2026-02-19",0.86000001,-1.16,32000,{"date":1005,"open":997,"high":1001,"low":766,"close":1001,"change":242,"percent_change":242,"volume":1006,"transactions":9,"vwap":1001},"2026-02-18",50300,{"date":1008,"open":598,"high":1001,"low":734,"close":1001,"change":207,"percent_change":654,"volume":1009,"transactions":9,"vwap":1001},"2026-02-17",95300,{"date":1011,"open":744,"high":997,"low":734,"close":997,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":997},"2026-02-13",0.11,14.86,116800,{"date":1016,"open":724,"high":788,"low":717,"close":732,"change":322,"percent_change":1017,"volume":1018,"transactions":9,"vwap":732},"2026-02-12",-8.64,97500,{"date":1020,"open":599,"high":599,"low":770,"close":284,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":284},"2026-02-11",-0.23,-22.12,635400,{"date":1025,"open":717,"high":718,"low":1026,"close":625,"change":151,"percent_change":1027,"volume":1028,"transactions":9,"vwap":625},"2026-02-10",0.61000001,50.72,22324500,{"date":1030,"open":977,"high":599,"low":725,"close":794,"change":1021,"percent_change":1031,"volume":1032,"transactions":9,"vwap":794},"2026-02-09",-25,126000,{"date":1034,"open":1035,"high":597,"low":901,"close":631,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":631},"2026-02-06",0.88999999,-0.11,-10.68,11700,{"date":1040,"open":624,"high":718,"low":45,"close":624,"change":600,"percent_change":632,"volume":1041,"transactions":9,"vwap":624},"2026-02-05",17800,{"date":1043,"open":718,"high":644,"low":45,"close":45,"change":249,"percent_change":1044,"volume":974,"transactions":9,"vwap":45},"2026-02-04",-7.41,{"date":1046,"open":116,"high":116,"low":648,"close":718,"change":745,"percent_change":832,"volume":1047,"transactions":9,"vwap":718},"2026-02-03",5400,{"date":1049,"open":542,"high":410,"low":569,"close":579,"change":322,"percent_change":1050,"volume":1051,"transactions":9,"vwap":579},"2026-02-02",-5.93,4700,{"date":1053,"open":314,"high":248,"low":654,"close":654,"change":745,"percent_change":1054,"volume":1055,"transactions":9,"vwap":654},"2026-01-30",-2.48,11300,{"date":1057,"open":248,"high":282,"low":314,"close":314,"change":669,"percent_change":1058,"volume":1051,"transactions":9,"vwap":314},"2026-01-29",-1.63,{"date":1060,"open":283,"high":232,"low":282,"close":282,"change":111,"percent_change":1061,"volume":898,"transactions":9,"vwap":282},"2026-01-28",-0.81,{"date":1063,"open":273,"high":273,"low":248,"close":283,"change":398,"percent_change":1064,"volume":953,"transactions":9,"vwap":283},"2026-01-27",-3.12,{"date":1066,"open":273,"high":273,"low":281,"close":427,"change":600,"percent_change":1067,"volume":1068,"transactions":9,"vwap":427},"2026-01-26",2.4,11400,{"date":1070,"open":290,"high":290,"low":281,"close":281,"change":669,"percent_change":1071,"volume":1072,"transactions":9,"vwap":281},"2026-01-23",-1.57,6600,{"date":1074,"open":313,"high":290,"low":313,"close":290,"change":337,"percent_change":16,"volume":1075,"transactions":9,"vwap":290},"2026-01-22",2400,{"date":1077,"open":313,"high":232,"low":281,"close":281,"change":398,"percent_change":1078,"volume":1079,"transactions":9,"vwap":281},"2026-01-21",-3.1,18100,{"date":1081,"open":234,"high":234,"low":313,"close":232,"change":111,"percent_change":1082,"volume":1083,"transactions":9,"vwap":232},"2026-01-20",-0.77,7800,{"date":1085,"open":446,"high":446,"low":313,"close":273,"change":207,"percent_change":131,"volume":829,"transactions":9,"vwap":273},"2026-01-16",{"date":1087,"open":427,"high":81,"low":313,"close":232,"change":207,"percent_change":131,"volume":758,"transactions":9,"vwap":232},"2026-01-15",{"date":1089,"open":290,"high":329,"low":290,"close":427,"change":600,"percent_change":1067,"volume":1090,"transactions":9,"vwap":427},"2026-01-14",13600,{"date":1092,"open":281,"high":290,"low":281,"close":281,"change":242,"percent_change":242,"volume":1093,"transactions":9,"vwap":281},"2026-01-13",6800,{"date":1095,"open":427,"high":273,"low":281,"close":281,"change":207,"percent_change":284,"volume":751,"transactions":9,"vwap":281},"2026-01-12",{"date":1097,"open":248,"high":313,"low":248,"close":283,"change":563,"percent_change":1098,"volume":1099,"transactions":9,"vwap":283},"2026-01-09",-3.88,9700,{"date":1101,"open":232,"high":273,"low":313,"close":232,"change":669,"percent_change":1102,"volume":1103,"transactions":9,"vwap":232},"2026-01-08",-1.53,8500,{"date":1105,"open":264,"high":378,"low":241,"close":241,"change":322,"percent_change":1106,"volume":1107,"transactions":9,"vwap":241},"2026-01-07",-5.07,36000,{"date":1109,"open":371,"high":352,"low":329,"close":344,"change":390,"percent_change":421,"volume":1110,"transactions":9,"vwap":344},"2026-01-06",20500,{"date":1112,"open":427,"high":241,"low":1113,"close":241,"change":330,"percent_change":1114,"volume":1115,"transactions":9,"vwap":241},"2026-01-05",1.2,3.97,13400,{"date":1117,"open":281,"high":241,"low":281,"close":313,"change":784,"percent_change":1118,"volume":898,"transactions":9,"vwap":313},"2026-01-02",-7.35,{"date":1120,"open":234,"high":256,"low":273,"close":377,"change":306,"percent_change":1121,"volume":1122,"transactions":9,"vwap":377},"2025-12-31",7.09,53600,{"date":1124,"open":232,"high":232,"low":282,"close":290,"change":726,"percent_change":1125,"volume":1126,"transactions":9,"vwap":290},"2025-12-30",3.25,23300,{"date":1128,"open":248,"high":282,"low":410,"close":282,"change":337,"percent_change":1129,"volume":1130,"transactions":9,"vwap":282},"2025-12-29",1.65,10800,{"date":1132,"open":59,"high":314,"low":59,"close":314,"change":337,"percent_change":1133,"volume":1134,"transactions":9,"vwap":314},"2025-12-26",1.68,4000,{"date":1136,"open":283,"high":283,"low":59,"close":59,"change":249,"percent_change":1137,"volume":1138,"transactions":9,"vwap":59},"2025-12-24",-6.3,11800,{"date":1140,"open":290,"high":427,"low":248,"close":290,"change":111,"percent_change":1141,"volume":799,"transactions":9,"vwap":290},"2025-12-23",-0.78,{"date":1143,"open":283,"high":427,"low":283,"close":427,"change":726,"percent_change":1144,"volume":1145,"transactions":9,"vwap":427},"2025-12-22",3.23,5900,{"date":1147,"open":1113,"high":283,"low":59,"close":283,"change":106,"percent_change":1148,"volume":1149,"transactions":9,"vwap":283},"2025-12-19",5.08,8900,{"date":1151,"open":248,"high":248,"low":1152,"close":654,"change":315,"percent_change":1153,"volume":1154,"transactions":9,"vwap":654},"2025-12-18",1.12,-4.84,19600,{"date":1156,"open":427,"high":81,"low":314,"close":283,"change":398,"percent_change":1064,"volume":994,"transactions":9,"vwap":283},"2025-12-17",{"date":1158,"open":282,"high":241,"low":1113,"close":427,"change":669,"percent_change":1159,"volume":1138,"transactions":9,"vwap":427},"2025-12-16",-1.54,{"date":1161,"open":264,"high":378,"low":290,"close":273,"change":505,"percent_change":1162,"volume":1163,"transactions":9,"vwap":273},"2025-12-15",-8.45,15500,{"date":1165,"open":1166,"high":1166,"low":234,"close":378,"change":611,"percent_change":1167,"volume":1168,"transactions":9,"vwap":378},"2025-12-12",1.51,-5.96,55200,{"date":1170,"open":716,"high":1166,"low":716,"close":1166,"change":414,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1166},"2025-12-11",5.59,700,{"date":1174,"open":338,"high":16,"low":233,"close":233,"change":1175,"percent_change":1176,"volume":819,"transactions":9,"vwap":233},"2025-12-10",-0.16,-10.06,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":600,"percent_change":1180,"volume":1172,"transactions":9,"vwap":1179},"2025-12-09",1.59,1.92,{"date":1182,"open":428,"high":16,"low":428,"close":493,"change":726,"percent_change":1183,"volume":970,"transactions":9,"vwap":493},"2025-12-08",2.63,{"date":1185,"open":344,"high":223,"low":344,"close":1186,"change":106,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2025-12-05",1.52,4.11,1300,{"date":1190,"open":369,"high":413,"low":283,"close":413,"change":207,"percent_change":794,"volume":1191,"transactions":9,"vwap":413},"2025-12-04",4800,{"date":1193,"open":397,"high":360,"low":397,"close":369,"change":207,"percent_change":794,"volume":676,"transactions":9,"vwap":369},"2025-12-03",{"date":1195,"open":223,"high":223,"low":397,"close":397,"change":611,"percent_change":1196,"volume":613,"transactions":9,"vwap":397},"2025-12-02",-5.88,{"date":1198,"open":223,"high":223,"low":1186,"close":223,"change":337,"percent_change":264,"volume":1199,"transactions":9,"vwap":223},"2025-12-01",2500,{"date":1201,"open":428,"high":428,"low":716,"close":1166,"change":398,"percent_change":1202,"volume":691,"transactions":9,"vwap":1166},"2025-11-28",-2.58,{"date":1204,"open":532,"high":1179,"low":532,"close":428,"change":106,"percent_change":1205,"volume":917,"transactions":9,"vwap":428},"2025-11-26",4.03,{"date":1207,"open":446,"high":716,"low":264,"close":360,"change":216,"percent_change":1208,"volume":1209,"transactions":9,"vwap":360},"2025-11-25",14.62,12000,{"date":1211,"open":290,"high":446,"low":313,"close":273,"change":390,"percent_change":1212,"volume":1047,"transactions":9,"vwap":273},"2025-11-24",5.69,{"date":1214,"open":428,"high":428,"low":282,"close":282,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":282},"2025-11-21",-0.34,-21.66,14100,{"date":1219,"open":1220,"high":1220,"low":428,"close":338,"change":784,"percent_change":1221,"volume":676,"transactions":9,"vwap":338},"2025-11-20",1.67,-5.99,{"date":1223,"open":224,"high":224,"low":428,"close":1220,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1220},"2025-11-19",-0.22,-11.64,18200,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":669,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-11-18",1.88,1.89,-1.05,800,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":669,"percent_change":1236,"volume":1047,"transactions":9,"vwap":1235},"2025-11-17",1.91,-1.04,{"date":1238,"open":224,"high":205,"low":224,"close":205,"change":390,"percent_change":1239,"volume":1240,"transactions":9,"vwap":205},"2025-11-14",3.76,1400,{"date":1242,"open":1229,"high":1229,"low":224,"close":18,"change":207,"percent_change":1243,"volume":1244,"transactions":9,"vwap":18},"2025-11-13",0.54,1600,{"date":1246,"open":18,"high":1229,"low":224,"close":224,"change":111,"percent_change":1247,"volume":746,"transactions":9,"vwap":224},"2025-11-12",-0.54,{"date":1249,"open":18,"high":1250,"low":224,"close":18,"change":563,"percent_change":1251,"volume":1240,"transactions":9,"vwap":18},"2025-11-11",1.87,-2.62,{"date":1253,"open":1235,"high":1235,"low":1235,"close":1235,"change":242,"percent_change":242,"volume":242,"transactions":9,"vwap":1235},"2025-11-10",{"date":1255,"open":1230,"high":1235,"low":1250,"close":1235,"change":337,"percent_change":710,"volume":1256,"transactions":9,"vwap":1235},"2025-11-07",5500,{"date":1258,"open":18,"high":1259,"low":18,"close":1230,"change":315,"percent_change":1260,"volume":613,"transactions":9,"vwap":1230},"2025-11-06",1.95,-3.08,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1259,"change":322,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1259},"2025-11-05",2.02,1.84,-3.47,15800,{"date":1268,"open":215,"high":1269,"low":1263,"close":1263,"change":571,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1263},"2025-11-04",2.16,-6.91,3500,{"date":1273,"open":1274,"high":1275,"low":203,"close":1275,"change":1276,"percent_change":1277,"volume":602,"transactions":9,"vwap":1275},"2025-11-03",2,2.17,0.21,10.71,{"date":1279,"open":1280,"high":1281,"low":224,"close":1280,"change":524,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2025-10-31",1.96,2.09,7.1,15700,{"date":1285,"open":17,"high":17,"low":17,"close":17,"change":669,"percent_change":72,"volume":1172,"transactions":9,"vwap":17},"2025-10-30",{"date":1287,"open":1229,"high":1288,"low":224,"close":224,"change":398,"percent_change":1289,"volume":1103,"transactions":9,"vwap":224},"2025-10-29",1.94,-2.12,{"date":1291,"open":213,"high":1292,"low":183,"close":1230,"change":207,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1230},"2025-10-28",1.99,0.53,14000,{"date":1296,"open":203,"high":1297,"low":1229,"close":1229,"change":784,"percent_change":1298,"volume":970,"transactions":9,"vwap":1229},"2025-10-27",2.01,-5.05,{"date":1300,"open":1301,"high":1301,"low":1280,"close":1302,"change":784,"percent_change":640,"volume":840,"transactions":9,"vwap":1302},"2025-10-24",2.07,1.98,{"date":1304,"open":206,"high":1305,"low":1297,"close":1305,"change":390,"percent_change":1306,"volume":1244,"transactions":9,"vwap":1305},"2025-10-23",2.08,3.48,{"date":1308,"open":1309,"high":1309,"low":1274,"close":1297,"change":611,"percent_change":1310,"volume":917,"transactions":9,"vwap":1297},"2025-10-22",2.06,-4.29,{"date":1312,"open":1313,"high":1314,"low":1281,"close":1315,"change":611,"percent_change":806,"volume":799,"transactions":9,"vwap":1315},"2025-10-21",2.11,2.15,2.1,{"date":1317,"open":1288,"high":1318,"low":213,"close":1318,"change":121,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-10-20",2.19,12.89,10900,{"date":1322,"open":1323,"high":215,"low":205,"close":1288,"change":322,"percent_change":1324,"volume":1138,"transactions":9,"vwap":1288},"2025-10-17",2.03,-3.48,{"date":1326,"open":1327,"high":1327,"low":1297,"close":1297,"change":315,"percent_change":1328,"volume":790,"transactions":9,"vwap":1297},"2025-10-16",2.14,-2.9,{"date":1330,"open":1263,"high":1331,"low":1263,"close":1301,"change":111,"percent_change":1332,"volume":657,"transactions":9,"vwap":1301},"2025-10-15",2.21,-0.48,{"date":1334,"open":1275,"high":1335,"low":206,"close":1305,"change":1175,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1305},"2025-10-14",2.23,-7.14,16900,{"date":1339,"open":1340,"high":1340,"low":1331,"close":1341,"change":745,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-10-13",2.46,2.24,-1.32,8300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":655,"percent_change":1350,"volume":957,"transactions":9,"vwap":1349},"2025-10-10",2.36,2.42,2.25,2.27,-5.81,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":242,"percent_change":242,"volume":974,"transactions":9,"vwap":1356},"2025-10-09",2.43,2.45,2.31,2.41,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1356,"change":242,"percent_change":242,"volume":1266,"transactions":9,"vwap":1356},"2025-10-08",2.37,2.51,{"date":1362,"open":982,"high":1363,"low":1349,"close":1356,"change":322,"percent_change":1364,"volume":1115,"transactions":9,"vwap":1356},"2025-10-07",2.5,-2.82,{"date":1366,"open":1360,"high":1367,"low":982,"close":1368,"change":322,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-06",2.6,2.48,-2.75,16600,{"date":1372,"open":1373,"high":1374,"low":1349,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-10-03",2.3,2.58,2.55,0.28,12.33,58000,{"date":1380,"open":1381,"high":204,"low":1275,"close":1349,"change":398,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1349},"2025-10-02",2.28,-1.73,14600,{"date":1385,"open":1341,"high":1346,"low":1331,"close":1355,"change":745,"percent_change":969,"volume":1386,"transactions":9,"vwap":1355},"2025-10-01",25300,{"date":1388,"open":1355,"high":1389,"low":1355,"close":1390,"change":600,"percent_change":273,"volume":1391,"transactions":9,"vwap":1390},"2025-09-30",2.39,2.34,23900,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1355,"change":330,"percent_change":1331,"volume":1396,"transactions":9,"vwap":1355},"2025-09-29",2.12,2.35,20900,{"date":1398,"open":1373,"high":1399,"low":1400,"close":1400,"change":398,"percent_change":1401,"volume":696,"transactions":9,"vwap":1400},"2025-09-26",2.33,2.26,-1.74,{"date":1403,"open":1335,"high":1389,"low":1404,"close":1373,"change":390,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1373},"2025-09-25",2.18,3.14,22000,{"date":1408,"open":1327,"high":1373,"low":1315,"close":1335,"change":106,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1335},"2025-09-24",2.76,78900,{"date":1412,"open":1318,"high":1413,"low":1281,"close":1275,"change":111,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1275},"2025-09-23",2.2,-0.46,38500,{"date":1417,"open":1263,"high":1404,"low":1288,"close":1404,"change":306,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1404},"2025-09-22",4.31,47800,{"date":1421,"open":1315,"high":1422,"low":1263,"close":1281,"change":207,"percent_change":225,"volume":1423,"transactions":9,"vwap":1281},"2025-09-19",2.13,151700,{"date":1425,"open":1302,"high":1314,"low":185,"close":1305,"change":600,"percent_change":413,"volume":1426,"transactions":9,"vwap":1305},"2025-09-18",30500,{"date":1428,"open":1395,"high":1395,"low":203,"close":206,"change":414,"percent_change":1429,"volume":1430,"transactions":9,"vwap":206},"2025-09-17",4.06,120000,{"date":1432,"open":18,"high":1263,"low":1433,"close":203,"change":414,"percent_change":1434,"volume":1435,"transactions":9,"vwap":203},"2025-09-16",1.69,4.23,146300,{"date":1437,"open":1438,"high":1301,"low":1439,"close":1230,"change":315,"percent_change":1260,"volume":1440,"transactions":9,"vwap":1230},"2025-09-15",1.82,1.81,194600,{"date":1442,"open":1439,"high":881,"low":1133,"close":1259,"change":1376,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1259},"2025-09-12",16.77,8498400,{"date":1446,"open":1447,"high":18,"low":1448,"close":1220,"change":600,"percent_change":17,"volume":1449,"transactions":9,"vwap":1220},"2025-09-11",1.64,1.63,81100,{"date":1451,"open":1452,"high":503,"low":16,"close":1447,"change":111,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1447},"2025-09-10",1.61,-0.61,33600,{"date":1456,"open":411,"high":485,"low":413,"close":1129,"change":515,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1129},"2025-09-09",12.24,57600,{"date":1460,"open":532,"high":360,"low":413,"close":411,"change":563,"percent_change":1461,"volume":917,"transactions":9,"vwap":411},"2025-09-08",-3.29,{"date":1463,"open":522,"high":428,"low":256,"close":1186,"change":315,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1186},"2025-09-05",-3.8,15300,{"date":1467,"open":532,"high":477,"low":532,"close":477,"change":600,"percent_change":1288,"volume":754,"transactions":9,"vwap":477},"2025-09-04",{"date":1469,"open":716,"high":16,"low":716,"close":428,"change":242,"percent_change":242,"volume":1072,"transactions":9,"vwap":428},"2025-09-03",{"date":1471,"open":223,"high":1179,"low":223,"close":428,"change":398,"percent_change":1472,"volume":1473,"transactions":9,"vwap":428},"2025-09-02",-2.52,5700,{"date":1475,"open":1166,"high":1179,"low":1166,"close":1179,"change":390,"percent_change":1476,"volume":1149,"transactions":9,"vwap":1179},"2025-08-29",4.61,{"date":1478,"open":360,"high":1186,"low":532,"close":1186,"change":207,"percent_change":136,"volume":696,"transactions":9,"vwap":1186},"2025-08-28",{"date":1480,"open":522,"high":522,"low":233,"close":1166,"change":902,"percent_change":1121,"volume":1481,"transactions":9,"vwap":1166},"2025-08-27",31600,{"date":1483,"open":532,"high":532,"low":352,"close":352,"change":322,"percent_change":1484,"volume":758,"transactions":9,"vwap":352},"2025-08-26",-4.73,{"date":1486,"open":371,"high":1186,"low":371,"close":532,"change":398,"percent_change":1487,"volume":1488,"transactions":9,"vwap":532},"2025-08-25",-2.63,11500,{"date":1490,"open":377,"high":522,"low":329,"close":1186,"change":1491,"percent_change":1492,"volume":1488,"transactions":9,"vwap":1186},"2025-08-22",0.14,10.14,{"date":1494,"open":329,"high":256,"low":329,"close":344,"change":242,"percent_change":242,"volume":1495,"transactions":9,"vwap":344},"2025-08-21",7900,{"date":1497,"open":377,"high":256,"low":81,"close":344,"change":337,"percent_change":411,"volume":751,"transactions":9,"vwap":344},"2025-08-20",{"date":1499,"open":377,"high":256,"low":81,"close":377,"change":242,"percent_change":242,"volume":849,"transactions":9,"vwap":377},"2025-08-19",{"date":1501,"open":81,"high":234,"low":232,"close":377,"change":414,"percent_change":1502,"volume":963,"transactions":9,"vwap":377},"2025-08-18",6.25,{"date":1504,"open":427,"high":241,"low":1113,"close":427,"change":669,"percent_change":1159,"volume":676,"transactions":9,"vwap":427},"2025-08-15",{"date":1506,"open":264,"high":264,"low":427,"close":273,"change":669,"percent_change":1507,"volume":1508,"transactions":9,"vwap":273},"2025-08-14",-1.52,12800,{"date":1510,"open":241,"high":81,"low":273,"close":264,"change":669,"percent_change":1511,"volume":1134,"transactions":9,"vwap":264},"2025-08-13",-1.49,{"date":1513,"open":446,"high":234,"low":427,"close":81,"change":207,"percent_change":724,"volume":1514,"transactions":9,"vwap":81},"2025-08-12",8000,{"date":1516,"open":264,"high":352,"low":264,"close":446,"change":207,"percent_change":447,"volume":1075,"transactions":9,"vwap":446},"2025-08-11",{"date":1518,"open":273,"high":446,"low":273,"close":264,"change":337,"percent_change":522,"volume":1244,"transactions":9,"vwap":264},"2025-08-08",{"date":1520,"open":241,"high":329,"low":273,"close":273,"change":242,"percent_change":242,"volume":796,"transactions":9,"vwap":273},"2025-08-07",{"date":1522,"open":273,"high":264,"low":273,"close":273,"change":337,"percent_change":493,"volume":751,"transactions":9,"vwap":273},"2025-08-06",{"date":1524,"open":232,"high":446,"low":427,"close":427,"change":242,"percent_change":242,"volume":691,"transactions":9,"vwap":427},"2025-08-05",{"date":1526,"open":281,"high":232,"low":248,"close":427,"change":330,"percent_change":1527,"volume":1528,"transactions":9,"vwap":427},"2025-08-04",4.07,16300,{"date":1530,"open":256,"high":369,"low":626,"close":282,"change":1224,"percent_change":1531,"volume":1532,"transactions":9,"vwap":282},"2025-08-01",-15.17,92100,{"date":1534,"open":413,"high":411,"low":378,"close":369,"change":111,"percent_change":1535,"volume":1149,"transactions":9,"vwap":369},"2025-07-31",-0.68,{"date":1537,"open":413,"high":1166,"low":413,"close":413,"change":242,"percent_change":242,"volume":758,"transactions":9,"vwap":413},"2025-07-30",{"date":1539,"open":338,"high":16,"low":413,"close":413,"change":611,"percent_change":1350,"volume":1540,"transactions":9,"vwap":413},"2025-07-29",39400,{"date":1542,"open":477,"high":477,"low":428,"close":428,"change":111,"percent_change":1543,"volume":1544,"transactions":9,"vwap":428},"2025-07-28",-0.64,7000,{"date":1546,"open":522,"high":1447,"low":522,"close":493,"change":563,"percent_change":1547,"volume":1548,"transactions":9,"vwap":493},"2025-07-25",-3.11,12400,{"date":1550,"open":1452,"high":1433,"low":16,"close":1452,"change":669,"percent_change":1551,"volume":680,"transactions":9,"vwap":1452},"2025-07-24",-1.23,{"date":1553,"open":1452,"high":1448,"low":1166,"close":1448,"change":242,"percent_change":242,"volume":1554,"transactions":9,"vwap":1448},"2025-07-23",19200,{"date":1556,"open":1557,"high":1558,"low":428,"close":1448,"change":207,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1448},"2025-07-22",1.62,1.76,0.62,35900,{"date":1562,"open":503,"high":1563,"low":338,"close":1557,"change":784,"percent_change":1350,"volume":1564,"transactions":9,"vwap":1557},"2025-07-21",1.77,63000,{"date":1566,"open":1439,"high":1439,"low":1433,"close":514,"change":563,"percent_change":1364,"volume":1567,"transactions":9,"vwap":514},"2025-07-18",25000,{"date":1569,"open":1220,"high":1570,"low":1220,"close":1563,"change":306,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1563},"2025-07-17",1.78,5.36,60500,{"date":1574,"open":1129,"high":514,"low":1448,"close":1133,"change":337,"percent_change":1113,"volume":811,"transactions":9,"vwap":1133},"2025-07-16",{"date":1576,"open":1558,"high":1563,"low":485,"close":485,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":485},"2025-07-15",-0.13,-7.26,55100,{"date":1581,"open":1582,"high":1264,"low":1433,"close":1583,"change":414,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-07-14",1.71,1.79,4.68,148200,{"date":1587,"open":716,"high":1582,"low":716,"close":1582,"change":515,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1582},"2025-07-11",11.76,69000,{"date":1591,"open":1166,"high":428,"low":532,"close":223,"change":726,"percent_change":1592,"volume":1593,"transactions":9,"vwap":223},"2025-07-10",2.68,36300,{"date":1595,"open":532,"high":428,"low":413,"close":360,"change":337,"percent_change":377,"volume":819,"transactions":9,"vwap":360},"2025-07-09",{"date":1597,"open":397,"high":532,"low":233,"close":411,"change":600,"percent_change":1305,"volume":1598,"transactions":9,"vwap":411},"2025-07-08",36100,{"date":1600,"open":411,"high":716,"low":378,"close":397,"change":315,"percent_change":686,"volume":1601,"transactions":9,"vwap":397},"2025-07-07",38400,{"date":1603,"open":716,"high":493,"low":716,"close":716,"change":726,"percent_change":789,"volume":687,"transactions":9,"vwap":716},"2025-07-03",{"date":1605,"open":352,"high":1179,"low":352,"close":413,"change":330,"percent_change":1606,"volume":1607,"transactions":9,"vwap":413},"2025-07-02",3.55,8100,{"date":1609,"open":360,"high":428,"low":352,"close":352,"change":784,"percent_change":1610,"volume":1611,"transactions":9,"vwap":352},"2025-07-01",-6.62,13500,{"date":1613,"open":344,"high":338,"low":344,"close":1166,"change":524,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1166},"2025-06-30",9.42,44100,{"date":1617,"open":344,"high":1166,"low":377,"close":344,"change":745,"percent_change":670,"volume":1618,"transactions":9,"vwap":344},"2025-06-27",46400,{"date":1620,"open":256,"high":233,"low":232,"close":352,"change":186,"percent_change":1621,"volume":1622,"transactions":9,"vwap":352},"2025-06-26",9.3,23400,{"date":1624,"open":329,"high":377,"low":232,"close":232,"change":398,"percent_change":439,"volume":829,"transactions":9,"vwap":232},"2025-06-25",{"date":1626,"open":273,"high":329,"low":232,"close":446,"change":669,"percent_change":1627,"volume":960,"transactions":9,"vwap":446},"2025-06-24",-1.48,{"date":1629,"open":290,"high":233,"low":290,"close":329,"change":242,"percent_change":242,"volume":1630,"transactions":9,"vwap":329},"2025-06-23",60300,{"date":1632,"open":290,"high":371,"low":281,"close":329,"change":186,"percent_change":1633,"volume":1634,"transactions":9,"vwap":329},"2025-06-20",9.76,46500,{"date":1636,"open":248,"high":360,"low":654,"close":282,"change":207,"percent_change":1637,"volume":1638,"transactions":9,"vwap":282},"2025-06-18",0.82,233300,{"date":1640,"open":427,"high":329,"low":654,"close":248,"change":111,"percent_change":1061,"volume":1641,"transactions":9,"vwap":248},"2025-06-17",71000,{"date":1643,"open":248,"high":313,"low":653,"close":282,"change":337,"percent_change":1129,"volume":1644,"transactions":9,"vwap":282},"2025-06-16",101600,{"date":1646,"open":344,"high":716,"low":314,"close":314,"change":355,"percent_change":1647,"volume":1648,"transactions":9,"vwap":314},"2025-06-13",-22.93,173200,{"date":1650,"open":195,"high":1558,"low":411,"close":338,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":338},"2025-06-12",-0.19,-10.8,427600,{"date":1655,"open":1452,"high":1583,"low":378,"close":1558,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1558},"2025-06-11",0.5,39.68,9004100,{"date":1660,"open":313,"high":290,"low":281,"close":313,"change":242,"percent_change":242,"volume":1661,"transactions":9,"vwap":313},"2025-06-10",3686100,{"date":1663,"open":313,"high":313,"low":281,"close":313,"change":242,"percent_change":242,"volume":833,"transactions":9,"vwap":313},"2025-06-09",{"date":1665,"open":264,"high":446,"low":1113,"close":313,"change":315,"percent_change":1666,"volume":1667,"transactions":9,"vwap":313},"2025-06-06",-4.55,28300,{"date":1669,"open":329,"high":377,"low":290,"close":264,"change":249,"percent_change":1670,"volume":826,"transactions":9,"vwap":264},"2025-06-05",-5.71,{"date":1672,"open":81,"high":378,"low":314,"close":371,"change":390,"percent_change":690,"volume":1673,"transactions":9,"vwap":371},"2025-06-04",53200,{"date":1675,"open":248,"high":256,"low":314,"close":446,"change":186,"percent_change":1676,"volume":1677,"transactions":9,"vwap":446},"2025-06-03",9.92,47100,{"date":1679,"open":248,"high":282,"low":1680,"close":314,"change":337,"percent_change":1133,"volume":1681,"transactions":9,"vwap":314},"2025-06-02",1.17,33900,{"date":1683,"open":377,"high":377,"low":579,"close":59,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":59},"2025-05-30",-0.17,-12.5,40300,{"date":1688,"open":329,"high":256,"low":264,"close":377,"change":600,"percent_change":1400,"volume":1689,"transactions":9,"vwap":377},"2025-05-29",7300,{"date":1691,"open":352,"high":233,"low":273,"close":446,"change":611,"percent_change":1692,"volume":1693,"transactions":9,"vwap":446},"2025-05-28",-6.34,19500,{"date":1695,"open":397,"high":397,"low":378,"close":378,"change":669,"percent_change":1696,"volume":885,"transactions":9,"vwap":378},"2025-05-27",-1.39,{"date":1698,"open":378,"high":397,"low":378,"close":397,"change":337,"percent_change":352,"volume":953,"transactions":9,"vwap":397},"2025-05-23",{"date":1700,"open":352,"high":233,"low":371,"close":378,"change":207,"percent_change":1701,"volume":1702,"transactions":9,"vwap":378},"2025-05-22",0.71,7100,{"date":1704,"open":413,"high":413,"low":371,"close":352,"change":563,"percent_change":1705,"volume":803,"transactions":9,"vwap":352},"2025-05-21",-3.42,{"date":1707,"open":360,"high":716,"low":413,"close":413,"change":322,"percent_change":1708,"volume":602,"transactions":9,"vwap":413},"2025-05-20",-4.58,{"date":1710,"open":428,"high":428,"low":223,"close":223,"change":111,"percent_change":1711,"volume":1712,"transactions":9,"vwap":223},"2025-05-19",-0.65,7500,{"date":1714,"open":532,"high":428,"low":532,"close":522,"change":106,"percent_change":1715,"volume":777,"transactions":9,"vwap":522},"2025-05-16",4.05,{"date":1717,"open":1186,"high":1179,"low":532,"close":532,"change":398,"percent_change":1487,"volume":1055,"transactions":9,"vwap":532},"2025-05-15",{"date":1719,"open":493,"high":493,"low":369,"close":1186,"change":784,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1186},"2025-05-14",-6.17,21000,{"date":1723,"open":1447,"high":1433,"low":16,"close":1557,"change":111,"percent_change":1453,"volume":1724,"transactions":9,"vwap":1557},"2025-05-13",17400,{"date":1726,"open":477,"high":1229,"low":522,"close":1448,"change":414,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1448},"2025-05-12",5.16,111000,{"date":1730,"open":522,"high":493,"low":1166,"close":428,"change":207,"percent_change":1731,"volume":1732,"transactions":9,"vwap":428},"2025-05-09",0.65,3700,{"date":1734,"open":428,"high":428,"low":223,"close":522,"change":669,"percent_change":969,"volume":1188,"transactions":9,"vwap":522},"2025-05-08",{"date":1736,"open":16,"high":1452,"low":1166,"close":493,"change":563,"percent_change":1547,"volume":1075,"transactions":9,"vwap":493},"2025-05-07",{"date":1738,"open":16,"high":1452,"low":338,"close":1452,"change":207,"percent_change":1559,"volume":963,"transactions":9,"vwap":1452},"2025-05-06",{"date":1740,"open":16,"high":16,"low":338,"close":16,"change":242,"percent_change":242,"volume":1075,"transactions":9,"vwap":16},"2025-05-05",{"date":1742,"open":493,"high":1452,"low":493,"close":16,"change":111,"percent_change":1743,"volume":754,"transactions":9,"vwap":16},"2025-05-02",-0.62,{"date":1745,"open":1179,"high":1557,"low":338,"close":1452,"change":111,"percent_change":1743,"volume":1240,"transactions":9,"vwap":1452},"2025-05-01",{"date":1747,"open":1452,"high":1557,"low":223,"close":1557,"change":242,"percent_change":242,"volume":934,"transactions":9,"vwap":1557},"2025-04-30",{"date":1749,"open":1557,"high":1557,"low":1557,"close":1557,"change":207,"percent_change":1559,"volume":846,"transactions":9,"vwap":1557},"2025-04-29",{"date":1751,"open":477,"high":1452,"low":477,"close":1452,"change":600,"percent_change":213,"volume":1752,"transactions":9,"vwap":1452},"2025-04-28",5300,{"date":1754,"open":1166,"high":1179,"low":1166,"close":477,"change":207,"percent_change":1755,"volume":1544,"transactions":9,"vwap":477},"2025-04-25",0.64,{"date":1757,"open":477,"high":16,"low":338,"close":338,"change":669,"percent_change":1758,"volume":1759,"transactions":9,"vwap":338},"2025-04-24",-1.26,15100,{"date":1761,"open":1179,"high":16,"low":493,"close":1179,"change":111,"percent_change":1743,"volume":953,"transactions":9,"vwap":1179},"2025-04-23",{"date":1763,"open":428,"high":1452,"low":223,"close":16,"change":330,"percent_change":1144,"volume":1764,"transactions":9,"vwap":16},"2025-04-22",11900,{"date":1766,"open":522,"high":493,"low":522,"close":428,"change":106,"percent_change":1205,"volume":846,"transactions":9,"vwap":428},"2025-04-21",{"date":178,"open":360,"high":360,"low":411,"close":360,"change":242,"percent_change":242,"volume":1768,"transactions":9,"vwap":360},1700]