[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPHI":3,"homepage-market-summary":31,"stock-historical-CPHI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPHI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"China Pharma Holdings, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","China Pharma Holding Inc is a drug manufacturing company. It is mainly engaged in the development, manufacture, and marketing of pharmaceutical products for human use in connection with a variety of high-incidence and high-mortality diseases and medical conditions prevalent in the People's Republic of China. The company mainly manufactures pharmaceutical products in the form of dry powder injectables, liquid injectables, tablets, capsules, and cephalosporin oral solutions. The product line of the company includes cefaclor dispersible tablets, clarithromycin granules, roxithromycin dispersible tablets, andrographolide tablets, ozagrel sodium for injection, gastrodin injection, and others.","221","Hainan Province, F4",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.657,0.640599,0.66,0.64,0.653,0.004,0.61,115686.474109,388,0.6479,19.19,0.38,1217208.107246988,1.5,6154,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":18,"price":138,"is_up":40},"Materials","XLB",48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":27,"price":147,"is_up":40},"Utilities","XLU",39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":47,"page_size":173,"total_pages":47,"summary":174,"data":179},365,1000,{"period_high":26,"period_low":27,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},860741,314170526.811747,-59.69,"2025-04-22",[180,181,190,199,209,219,229,240,251,262,272,282,292,299,310,320,330,340,349,360,370,379,390,399,410,421,431,440,451,459,469,477,485,491,499,509,519,527,536,543,550,559,569,577,585,595,605,615,623,631,641,652,662,672,680,686,692,699,706,712,719,724,729,735,740,745,748,752,756,761,765,771,777,782,788,794,799,805,809,812,816,820,824,829,833,837,842,846,850,854,858,861,864,867,870,874,879,885,892,897,905,910,913,917,921,925,930,933,937,942,946,951,953,957,961,964,967,970,974,978,982,985,987,991,994,998,1001,1005,1008,1011,1015,1019,1022,1026,1029,1033,1035,1039,1043,1046,1050,1054,1058,1060,1063,1067,1070,1074,1078,1081,1085,1088,1092,1096,1099,1103,1106,1110,1114,1117,1120,1122,1125,1129,1132,1136,1140,1145,1150,1155,1158,1161,1166,1170,1175,1179,1183,1187,1191,1194,1197,1201,1206,1210,1215,1219,1223,1227,1231,1234,1239,1243,1246,1250,1253,1257,1262,1267,1271,1276,1280,1286,1291,1296,1303,1307,1313,1318,1322,1326,1331,1335,1339,1343,1348,1353,1356,1359,1362,1365,1368,1371,1374,1378,1381,1383,1387,1391,1395,1399,1401,1404,1408,1411,1416,1420,1424,1426,1432,1434,1438,1443,1448,1452,1458,1462,1468,1473,1477,1483,1486,1490,1493,1499,1502,1505,1509,1513,1517,1519,1522,1525,1527,1531,1534,1537,1541,1543,1546,1549,1553,1556,1559,1562,1566,1569,1572,1575,1579,1582,1586,1589,1592,1595,1598,1600,1603,1606,1609,1613,1617,1621,1624,1627,1631,1635,1639,1643,1646,1648,1650,1654,1657,1660,1663,1666,1669,1672,1676,1680,1684,1688,1692,1696,1700,1704,1708,1711,1715,1719,1724,1728,1732,1736,1738,1742,1746,1751,1754,1757,1760,1763,1765,1769,1773,1776,1780,1784,1788,1794,1800,1805,1812,1817,1822,1827,1830,1834,1838,1845,1852,1855,1860,1864,1867,1871,1874,1877,1881,1887,1890,1893,1897,1900,1903],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":182,"open":183,"high":18,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.657712,0.63,-0.004,-0.61,101330.8243,448,0.6523,{"date":191,"open":192,"high":193,"low":19,"close":16,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.6564,0.6599,0.0068,1.05,78555.000722,423,0.6461,{"date":200,"open":201,"high":202,"low":22,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.71,0.712,0.6502,-0.0648,-9.06,201481.906206,780,0.6605,{"date":210,"open":211,"high":212,"low":201,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",0.7389,0.7553,0.715,-0.0366,-4.87,141386.57717,647,0.723,{"date":220,"open":221,"high":222,"low":201,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",0.7187,0.9379,0.7516,0.0117,1.58,2272402.206108,6442,0.8346,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",0.7201,0.7721,0.7,0.7399,0.0199,2.76,307200.076079,1130,0.7486,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.6672,0.7288,0.6601,0.71999,0.05,7.46,223182.833,734,0.6986,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.6988,0.7177,0.6501,0.67,-0.0115,-1.69,166735.211508,631,0.6707,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.69,0.725,0.6815,-0.0285,-4.01,83745.110794,531,0.7045,{"date":273,"open":274,"high":275,"low":276,"close":201,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.7266,0.7372,0.7055,-0.001,-0.14,143416.233,508,0.7156,{"date":283,"open":284,"high":285,"low":201,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.72,0.7336,0.711,-0.0156,-2.15,73644.01105,497,0.7212,{"date":293,"open":284,"high":294,"low":233,"close":274,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":213},"2026-09-16",0.7417,-0.0041,-0.56,91880.536163,561,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",0.75,0.7587,0.7207,0.7307,-0.0478,-6.14,80513.666328,433,0.7407,{"date":311,"open":133,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.78355,0.7647,0.7785,0.0182,2.39,68737.713887,391,0.7784,{"date":321,"open":322,"high":133,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",0.77,0.76,0.7603,-0.0027,-0.35,64312.003854,446,0.7702,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",0.82,0.75765,0.763,-0.016,-2.05,103395.010957,475,0.7803,{"date":341,"open":332,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":298,"vwap":348},"2026-09-09",0.8523,0.7745,0.779,-0.062,-7.37,84761.856159,0.8213,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",0.8353,0.854,0.8204,0.841,0.021,2.56,118191.5711,575,0.8449,{"date":361,"open":362,"high":363,"low":332,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",0.8401,0.8451,0.82005,-0.02,-2.38,77306.314127,424,0.8347,{"date":371,"open":372,"high":373,"low":372,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",0.84,0.8628,-0.005,-0.59,57917.592983,336,0.8457,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",0.8587,0.8599,0.83,0.845,-0.0403,-4.55,105176.676336,566,0.8484,{"date":391,"open":392,"high":68,"low":393,"close":394,"change":395,"percent_change":365,"volume":396,"transactions":397,"vwap":398},"2026-09-01",0.88,0.8752,0.8853,-0.0002,181489.218247,949,0.8803,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",0.9246,0.9575,0.866,0.8855,-0.0186,-2.06,406081.959803,2576,0.9448,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.915,0.92,0.886,0.9041,0.018,2.03,124740.848989,595,0.9042,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.9059,0.9552,0.8861,-0.013,-1.45,146509.781022,909,0.9088,{"date":432,"open":392,"high":433,"low":392,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",0.999,0.8991,0.0251,2.87,520868.60304,2058,0.9402,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.9574,0.96,0.861,0.874,-0.076,-8,241248.194971,1038,0.904,{"date":452,"open":47,"high":47,"low":412,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.95,-0.03,-3.06,222870.029917,1099,0.952,{"date":460,"open":461,"high":195,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",1.031,0.9625,0.98,-0.08,-7.55,309123.089521,1177,1.0091,{"date":470,"open":195,"high":471,"low":103,"close":472,"change":365,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",1.07,1.06,-1.85,214921.053501,858,1.038,{"date":478,"open":471,"high":479,"low":195,"close":480,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",1.0887,1.08,0,216906.525901,1108,1.0629,{"date":486,"open":471,"high":487,"low":195,"close":480,"change":481,"percent_change":481,"volume":488,"transactions":489,"vwap":490},"2026-08-18",1.095,281933.689102,1143,1.0693,{"date":492,"open":471,"high":493,"low":471,"close":480,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",1.14,-0.05,-4.42,384052.056281,1990,1.1098,{"date":500,"open":501,"high":502,"low":503,"close":118,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",1.04,1.15,1.0398,0.02,1.8,737589.406896,4881,1.0975,{"date":510,"open":471,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",1.23,1.0601,1.11,-0.04,-3.48,12983065.516445,63684,1.2584,{"date":520,"open":521,"high":522,"low":513,"close":502,"change":504,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",1.12,1.18,1.77,307207.28416,1738,1.1411,{"date":528,"open":521,"high":529,"low":530,"close":118,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",1.1473,1.1,0.01,0.89,150759.991337,1800,1.1222,{"date":537,"open":118,"high":502,"low":538,"close":521,"change":113,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",1.09,-0.88,175035.542575,1216,1.1201,{"date":544,"open":522,"high":545,"low":513,"close":118,"change":464,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",1.1826,-6.61,317356.526882,2042,1.1417,{"date":551,"open":552,"high":553,"low":502,"close":554,"change":494,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",1.16,1.2399,1.21,-3.97,405948.575065,2377,1.1841,{"date":560,"open":561,"high":562,"low":493,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",1.17,1.41,1.26,0.08,6.78,2211822.901393,11428,1.2894,{"date":570,"open":118,"high":571,"low":521,"close":522,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",1.1899,0.04,3.51,309249.524505,1937,1.1453,{"date":578,"open":493,"high":579,"low":521,"close":493,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",1.2199,0.03,2.7,440701.102609,2993,1.1664,{"date":586,"open":587,"high":588,"low":589,"close":513,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",1.25,1.2785,1.0801,-0.19,-14.62,583330.703313,3943,1.1604,{"date":596,"open":552,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",1.3501,1.125,1.3,0.1,8.33,890163.124345,4482,1.2463,{"date":606,"open":587,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",1.27,1.121,1.2,-0.1,-7.69,402718.606718,3402,1.2107,{"date":616,"open":61,"high":617,"low":480,"close":599,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",1.35,0.07,5.69,936586.366985,4755,1.2184,{"date":624,"open":562,"high":625,"low":561,"close":511,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",1.42,-0.29,-19.08,1115192.656641,7642,1.3069,{"date":632,"open":633,"high":505,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",1.78,1.51,1.52,-0.33,-17.84,3440551.310573,24053,1.7945,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",1.73,2.3,1.69,1.85,0.14,8.19,8743527.057439,46225,1.9673,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",2.89,1.63,1.71,-6.39,-78.89,15417977.882758,153515,4.0369,{"date":663,"open":664,"high":26,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",0.86,0.8138,8.1,7.19,790.11,93614021.01991,997349,7.1281,{"date":673,"open":472,"high":674,"low":675,"close":675,"change":590,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",1.22,0.91,-17.27,1096417.254963,3339,1.0672,{"date":681,"open":522,"high":625,"low":682,"close":530,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":530},"2026-07-17",1.03,-0.13,-10.57,2704600,{"date":687,"open":90,"high":625,"low":688,"close":511,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":511},"2026-07-16",0.89999998,0.13,11.82,8619400,{"date":693,"open":694,"high":695,"low":696,"close":530,"change":54,"percent_change":697,"volume":698,"transactions":9,"vwap":530},"2026-07-15",0.60000002,1.6,0.56999999,80.33,81641600,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":365,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-14",0.56,0.64999998,0.61000001,-3.17,298000,{"date":707,"open":708,"high":709,"low":696,"close":184,"change":108,"percent_change":710,"volume":711,"transactions":9,"vwap":184},"2026-07-13",0.57999998,0.79000002,10.53,4792100,{"date":713,"open":714,"high":103,"low":715,"close":696,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":696},"2026-07-10",0.70999998,0.54000002,-0.07,-10.94,31021400,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":514,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-09",0.63999999,-5.88,52600,{"date":725,"open":714,"high":714,"low":721,"close":726,"change":504,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-08",0.68000001,3.03,51200,{"date":730,"open":731,"high":732,"low":184,"close":731,"change":365,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",0.66000003,0.73000002,-2.94,57700,{"date":736,"open":726,"high":737,"low":726,"close":726,"change":514,"percent_change":738,"volume":739,"transactions":9,"vwap":726},"2026-07-06",0.80000001,-5.56,127000,{"date":741,"open":731,"high":742,"low":184,"close":742,"change":572,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-02",0.72000003,5.88,119600,{"date":746,"open":731,"high":726,"low":184,"close":726,"change":504,"percent_change":727,"volume":747,"transactions":9,"vwap":726},"2026-07-01",162800,{"date":749,"open":702,"high":726,"low":694,"close":731,"change":580,"percent_change":750,"volume":751,"transactions":9,"vwap":731},"2026-06-30",4.76,53800,{"date":753,"open":694,"high":702,"low":694,"close":184,"change":504,"percent_change":754,"volume":755,"transactions":9,"vwap":184},"2026-06-29",3.28,35100,{"date":757,"open":758,"high":721,"low":703,"close":703,"change":113,"percent_change":759,"volume":760,"transactions":9,"vwap":703},"2026-06-26",0.62,-1.61,14600,{"date":762,"open":742,"high":742,"low":758,"close":758,"change":365,"percent_change":763,"volume":764,"transactions":9,"vwap":758},"2026-06-25",-3.13,45800,{"date":766,"open":767,"high":709,"low":184,"close":721,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":721},"2026-06-24",0.67000002,-0.06,-8.57,50400,{"date":772,"open":732,"high":773,"low":774,"close":774,"change":454,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-23",0.76999998,0.69999999,-4.11,59600,{"date":778,"open":773,"high":779,"low":732,"close":732,"change":514,"percent_change":780,"volume":781,"transactions":9,"vwap":732},"2026-06-22",0.83999997,-5.19,56900,{"date":783,"open":784,"high":784,"low":785,"close":773,"change":716,"percent_change":786,"volume":787,"transactions":9,"vwap":773},"2026-06-18",0.86000001,0.74000001,-8.33,33400,{"date":789,"open":737,"high":790,"low":791,"close":779,"change":108,"percent_change":792,"volume":793,"transactions":9,"vwap":779},"2026-06-17",0.87,0.77999997,7.69,36800,{"date":795,"open":785,"high":796,"low":785,"close":791,"change":504,"percent_change":797,"volume":798,"transactions":9,"vwap":791},"2026-06-16",0.81999999,2.63,35700,{"date":800,"open":742,"high":801,"low":742,"close":802,"change":246,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-15",0.82999998,0.75999999,7.04,59300,{"date":806,"open":785,"high":802,"low":714,"close":714,"change":768,"percent_change":807,"volume":808,"transactions":9,"vwap":714},"2026-06-12",-7.79,25000,{"date":810,"open":732,"high":688,"low":732,"close":773,"change":481,"percent_change":481,"volume":811,"transactions":9,"vwap":773},"2026-06-11",48800,{"date":813,"open":785,"high":709,"low":785,"close":773,"change":246,"percent_change":814,"volume":815,"transactions":9,"vwap":773},"2026-06-10",6.94,57200,{"date":817,"open":785,"high":818,"low":714,"close":742,"change":531,"percent_change":562,"volume":819,"transactions":9,"vwap":742},"2026-06-09",0.85000002,167900,{"date":821,"open":742,"high":742,"low":714,"close":714,"change":113,"percent_change":822,"volume":823,"transactions":9,"vwap":714},"2026-06-08",-1.39,27200,{"date":825,"open":826,"high":801,"low":714,"close":742,"change":610,"percent_change":827,"volume":828,"transactions":9,"vwap":742},"2026-06-05",0.81,-12.2,76900,{"date":830,"open":392,"high":392,"low":796,"close":796,"change":768,"percent_change":831,"volume":832,"transactions":9,"vwap":796},"2026-06-04",-6.82,32000,{"date":834,"open":796,"high":392,"low":791,"close":392,"change":504,"percent_change":835,"volume":836,"transactions":9,"vwap":392},"2026-06-03",2.33,45900,{"date":838,"open":791,"high":784,"low":791,"close":784,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":784},"2026-06-02",0.09,11.69,36100,{"date":843,"open":802,"high":796,"low":802,"close":773,"change":365,"percent_change":844,"volume":845,"transactions":9,"vwap":773},"2026-06-01",-2.53,44100,{"date":847,"open":301,"high":826,"low":301,"close":709,"change":580,"percent_change":848,"volume":849,"transactions":9,"vwap":709},"2026-05-29",3.95,34000,{"date":851,"open":301,"high":796,"low":301,"close":802,"change":531,"percent_change":852,"volume":853,"transactions":9,"vwap":802},"2026-05-28",1.33,23100,{"date":855,"open":709,"high":709,"low":301,"close":301,"change":113,"percent_change":856,"volume":857,"transactions":9,"vwap":301},"2026-05-27",-1.32,43900,{"date":859,"open":709,"high":737,"low":802,"close":802,"change":481,"percent_change":481,"volume":860,"transactions":9,"vwap":802},"2026-05-26",32300,{"date":862,"open":726,"high":791,"low":767,"close":802,"change":481,"percent_change":481,"volume":863,"transactions":9,"vwap":802},"2026-05-22",32600,{"date":865,"open":742,"high":773,"low":702,"close":802,"change":246,"percent_change":803,"volume":866,"transactions":9,"vwap":802},"2026-05-21",38900,{"date":868,"open":767,"high":773,"low":184,"close":714,"change":113,"percent_change":822,"volume":869,"transactions":9,"vwap":714},"2026-05-20",59200,{"date":871,"open":184,"high":802,"low":184,"close":742,"change":365,"percent_change":872,"volume":873,"transactions":9,"vwap":742},"2026-05-19",-2.7,109700,{"date":875,"open":790,"high":90,"low":694,"close":785,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":785},"2026-05-18",-0.3,-28.85,1013300,{"date":880,"open":881,"high":674,"low":881,"close":501,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":501},"2026-05-15",0.99000001,-0.2,-16.13,144100,{"date":886,"open":392,"high":887,"low":784,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-14",1.46,1.24,0.24,24,963400,{"date":893,"open":688,"high":522,"low":737,"close":47,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":47},"2026-05-13",0.11,12.36,862800,{"date":898,"open":899,"high":900,"low":27,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-12",0.40000001,0.94999999,0.88999999,0.36,67.92,12773800,{"date":906,"open":701,"high":701,"low":907,"close":908,"change":481,"percent_change":481,"volume":909,"transactions":9,"vwap":908},"2026-05-11",0.51999998,0.52999997,9900,{"date":911,"open":696,"high":696,"low":907,"close":908,"change":481,"percent_change":481,"volume":912,"transactions":9,"vwap":908},"2026-05-08",6600,{"date":914,"open":907,"high":915,"low":907,"close":908,"change":481,"percent_change":481,"volume":916,"transactions":9,"vwap":908},"2026-05-07",0.55000001,20900,{"date":918,"open":701,"high":701,"low":907,"close":908,"change":365,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-05-06",-3.64,20400,{"date":922,"open":907,"high":696,"low":907,"close":915,"change":580,"percent_change":923,"volume":924,"transactions":9,"vwap":915},"2026-05-05",5.77,15400,{"date":926,"open":927,"high":701,"low":927,"close":907,"change":113,"percent_change":928,"volume":929,"transactions":9,"vwap":907},"2026-05-04",0.5,-1.89,17900,{"date":931,"open":927,"high":696,"low":927,"close":908,"change":113,"percent_change":473,"volume":932,"transactions":9,"vwap":908},"2026-05-01",25100,{"date":934,"open":715,"high":915,"low":715,"close":715,"change":113,"percent_change":935,"volume":936,"transactions":9,"vwap":715},"2026-04-30",-1.82,11600,{"date":938,"open":939,"high":708,"low":939,"close":915,"change":113,"percent_change":940,"volume":941,"transactions":9,"vwap":915},"2026-04-29",0.50999999,-1.79,7900,{"date":943,"open":915,"high":701,"low":915,"close":701,"change":454,"percent_change":944,"volume":945,"transactions":9,"vwap":701},"2026-04-28",-5.08,3100,{"date":947,"open":696,"high":948,"low":939,"close":948,"change":514,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-27",0.58999997,-6.35,32200,{"date":952,"open":701,"high":184,"low":701,"close":184,"change":572,"percent_change":565,"volume":832,"transactions":9,"vwap":184},"2026-04-24",{"date":954,"open":721,"high":721,"low":948,"close":948,"change":768,"percent_change":955,"volume":956,"transactions":9,"vwap":948},"2026-04-23",-9.23,22500,{"date":958,"open":731,"high":731,"low":184,"close":702,"change":113,"percent_change":959,"volume":960,"transactions":9,"vwap":702},"2026-04-22",-1.52,8800,{"date":962,"open":726,"high":726,"low":731,"close":731,"change":113,"percent_change":963,"volume":932,"transactions":9,"vwap":731},"2026-04-21",-1.49,{"date":965,"open":731,"high":767,"low":731,"close":767,"change":481,"percent_change":481,"volume":966,"transactions":9,"vwap":767},"2026-04-20",6100,{"date":968,"open":742,"high":742,"low":184,"close":767,"change":531,"percent_change":635,"volume":969,"transactions":9,"vwap":767},"2026-04-17",110600,{"date":971,"open":731,"high":767,"low":721,"close":731,"change":531,"percent_change":972,"volume":973,"transactions":9,"vwap":731},"2026-04-16",1.54,58200,{"date":975,"open":702,"high":702,"low":948,"close":702,"change":580,"percent_change":976,"volume":977,"transactions":9,"vwap":702},"2026-04-15",4.84,9300,{"date":979,"open":948,"high":721,"low":948,"close":758,"change":454,"percent_change":980,"volume":981,"transactions":9,"vwap":758},"2026-04-14",-4.62,24000,{"date":983,"open":702,"high":702,"low":702,"close":702,"change":481,"percent_change":481,"volume":984,"transactions":9,"vwap":702},"2026-04-13",16700,{"date":986,"open":702,"high":702,"low":184,"close":702,"change":113,"percent_change":959,"volume":966,"transactions":9,"vwap":702},"2026-04-10",{"date":988,"open":908,"high":731,"low":908,"close":731,"change":572,"percent_change":989,"volume":990,"transactions":9,"vwap":731},"2026-04-09",6.45,13300,{"date":992,"open":721,"high":721,"low":948,"close":758,"change":365,"percent_change":763,"volume":993,"transactions":9,"vwap":758},"2026-04-08",35600,{"date":995,"open":758,"high":721,"low":703,"close":721,"change":580,"percent_change":996,"volume":997,"transactions":9,"vwap":721},"2026-04-07",4.92,41500,{"date":999,"open":731,"high":731,"low":703,"close":703,"change":365,"percent_change":704,"volume":1000,"transactions":9,"vwap":703},"2026-04-06",29300,{"date":1002,"open":721,"high":726,"low":694,"close":184,"change":113,"percent_change":1003,"volume":1004,"transactions":9,"vwap":184},"2026-04-02",-1.56,27400,{"date":1006,"open":703,"high":721,"low":694,"close":721,"change":580,"percent_change":996,"volume":1007,"transactions":9,"vwap":721},"2026-04-01",31600,{"date":1009,"open":694,"high":703,"low":915,"close":703,"change":481,"percent_change":481,"volume":1010,"transactions":9,"vwap":703},"2026-03-31",19000,{"date":1012,"open":721,"high":721,"low":708,"close":703,"change":454,"percent_change":1013,"volume":1014,"transactions":9,"vwap":703},"2026-03-30",-4.69,45200,{"date":1016,"open":694,"high":721,"low":694,"close":721,"change":531,"percent_change":1017,"volume":1018,"transactions":9,"vwap":721},"2026-03-27",1.59,16600,{"date":1020,"open":758,"high":721,"low":948,"close":184,"change":113,"percent_change":1003,"volume":1021,"transactions":9,"vwap":184},"2026-03-26",29000,{"date":1023,"open":758,"high":721,"low":694,"close":721,"change":246,"percent_change":1024,"volume":1025,"transactions":9,"vwap":721},"2026-03-25",8.47,26100,{"date":1027,"open":184,"high":184,"low":915,"close":948,"change":514,"percent_change":949,"volume":1028,"transactions":9,"vwap":948},"2026-03-24",91500,{"date":1030,"open":701,"high":184,"low":908,"close":184,"change":839,"percent_change":1031,"volume":1032,"transactions":9,"vwap":184},"2026-03-23",16.67,63400,{"date":1034,"open":694,"high":694,"low":908,"close":715,"change":113,"percent_change":935,"volume":909,"transactions":9,"vwap":715},"2026-03-20",{"date":1036,"open":715,"high":184,"low":715,"close":915,"change":454,"percent_change":1037,"volume":1038,"transactions":9,"vwap":915},"2026-03-19",-5.17,22700,{"date":1040,"open":696,"high":758,"low":701,"close":708,"change":454,"percent_change":1041,"volume":1042,"transactions":9,"vwap":708},"2026-03-18",-4.92,21100,{"date":1044,"open":758,"high":721,"low":708,"close":703,"change":113,"percent_change":759,"volume":1045,"transactions":9,"vwap":703},"2026-03-17",25700,{"date":1047,"open":721,"high":721,"low":758,"close":758,"change":504,"percent_change":1048,"volume":1049,"transactions":9,"vwap":758},"2026-03-16",3.33,35000,{"date":1051,"open":758,"high":758,"low":701,"close":694,"change":454,"percent_change":1052,"volume":1053,"transactions":9,"vwap":694},"2026-03-13",-4.76,24900,{"date":1055,"open":702,"high":702,"low":184,"close":184,"change":531,"percent_change":1056,"volume":1057,"transactions":9,"vwap":184},"2026-03-12",1.61,10200,{"date":1059,"open":758,"high":758,"low":758,"close":758,"change":481,"percent_change":481,"volume":481,"transactions":9,"vwap":758},"2026-03-11",{"date":1061,"open":694,"high":758,"low":915,"close":758,"change":504,"percent_change":1048,"volume":1062,"transactions":9,"vwap":758},"2026-03-10",34700,{"date":1064,"open":715,"high":694,"low":927,"close":694,"change":572,"percent_change":1065,"volume":1066,"transactions":9,"vwap":694},"2026-03-09",7.14,16400,{"date":1068,"open":701,"high":696,"low":701,"close":701,"change":454,"percent_change":944,"volume":1069,"transactions":9,"vwap":701},"2026-03-06",14100,{"date":1071,"open":708,"high":694,"low":715,"close":948,"change":531,"percent_change":1072,"volume":1073,"transactions":9,"vwap":948},"2026-03-05",1.72,18800,{"date":1075,"open":696,"high":694,"low":915,"close":708,"change":580,"percent_change":1076,"volume":1077,"transactions":9,"vwap":708},"2026-03-04",5.45,15200,{"date":1079,"open":701,"high":701,"low":907,"close":915,"change":113,"percent_change":940,"volume":1080,"transactions":9,"vwap":915},"2026-03-03",14500,{"date":1082,"open":908,"high":694,"low":907,"close":701,"change":113,"percent_change":1083,"volume":1084,"transactions":9,"vwap":701},"2026-03-02",-1.75,37800,{"date":1086,"open":708,"high":708,"low":915,"close":696,"change":481,"percent_change":481,"volume":1087,"transactions":9,"vwap":696},"2026-02-27",13700,{"date":1089,"open":701,"high":694,"low":701,"close":696,"change":531,"percent_change":1090,"volume":1091,"transactions":9,"vwap":696},"2026-02-26",1.79,21600,{"date":1093,"open":694,"high":694,"low":701,"close":701,"change":494,"percent_change":1094,"volume":1095,"transactions":9,"vwap":701},"2026-02-25",-8.2,30200,{"date":1097,"open":708,"high":703,"low":708,"close":703,"change":113,"percent_change":759,"volume":1098,"transactions":9,"vwap":703},"2026-02-24",2100,{"date":1100,"open":694,"high":758,"low":694,"close":758,"change":531,"percent_change":1101,"volume":1102,"transactions":9,"vwap":758},"2026-02-23",1.64,7700,{"date":1104,"open":184,"high":264,"low":694,"close":703,"change":365,"percent_change":704,"volume":1105,"transactions":9,"vwap":703},"2026-02-20",16500,{"date":1107,"open":731,"high":264,"low":184,"close":184,"change":365,"percent_change":1108,"volume":1109,"transactions":9,"vwap":184},"2026-02-19",-3.08,38200,{"date":1111,"open":702,"high":731,"low":184,"close":702,"change":504,"percent_change":1112,"volume":1113,"transactions":9,"vwap":702},"2026-02-18",3.17,18400,{"date":1115,"open":702,"high":732,"low":703,"close":184,"change":481,"percent_change":481,"volume":1116,"transactions":9,"vwap":184},"2026-02-17",11300,{"date":1118,"open":184,"high":726,"low":694,"close":184,"change":481,"percent_change":481,"volume":1119,"transactions":9,"vwap":184},"2026-02-13",36200,{"date":1121,"open":184,"high":774,"low":184,"close":184,"change":481,"percent_change":481,"volume":1010,"transactions":9,"vwap":184},"2026-02-12",{"date":1123,"open":767,"high":301,"low":184,"close":184,"change":454,"percent_change":386,"volume":1124,"transactions":9,"vwap":184},"2026-02-11",36300,{"date":1126,"open":264,"high":264,"low":731,"close":731,"change":454,"percent_change":1127,"volume":1128,"transactions":9,"vwap":731},"2026-02-10",-4.35,26000,{"date":1130,"open":264,"high":785,"low":731,"close":264,"change":481,"percent_change":481,"volume":1131,"transactions":9,"vwap":264},"2026-02-09",13400,{"date":1133,"open":726,"high":774,"low":731,"close":264,"change":108,"percent_change":1134,"volume":1135,"transactions":9,"vwap":264},"2026-02-06",9.52,24400,{"date":1137,"open":714,"high":742,"low":703,"close":184,"change":610,"percent_change":1138,"volume":1139,"transactions":9,"vwap":184},"2026-02-05",-13.7,91000,{"date":1141,"open":779,"high":818,"low":774,"close":732,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":732},"2026-02-04",-0.18,-19.78,90900,{"date":1146,"open":1147,"high":599,"low":796,"close":1148,"change":531,"percent_change":513,"volume":1149,"transactions":9,"vwap":1148},"2026-02-03",0.92000002,0.91000003,1070900,{"date":1151,"open":521,"high":493,"low":737,"close":688,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":688},"2026-02-02",-0.23,-20.35,102100,{"date":1156,"open":554,"high":607,"low":472,"close":118,"change":464,"percent_change":546,"volume":1157,"transactions":9,"vwap":118},"2026-01-30",36900,{"date":1159,"open":563,"high":607,"low":554,"close":554,"change":768,"percent_change":1160,"volume":966,"transactions":9,"vwap":554},"2026-01-29",-4.72,{"date":1162,"open":1163,"high":1163,"low":554,"close":607,"change":454,"percent_change":1164,"volume":1165,"transactions":9,"vwap":607},"2026-01-28",1.29,-2.31,3500,{"date":1167,"open":1168,"high":1168,"low":554,"close":599,"change":504,"percent_change":1169,"volume":1087,"transactions":9,"vwap":599},"2026-01-27",1.43,1.56,{"date":1171,"open":587,"high":1163,"low":587,"close":1172,"change":572,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-01-26",1.28,3.23,4600,{"date":1176,"open":607,"high":607,"low":888,"close":888,"change":365,"percent_change":1177,"volume":1178,"transactions":9,"vwap":888},"2026-01-23",-1.59,6200,{"date":1180,"open":587,"high":607,"low":511,"close":563,"change":580,"percent_change":1181,"volume":1182,"transactions":9,"vwap":563},"2026-01-22",2.44,3300,{"date":1184,"open":1185,"high":1185,"low":61,"close":511,"change":481,"percent_change":481,"volume":1186,"transactions":9,"vwap":511},"2026-01-21",1.32,11500,{"date":1188,"open":502,"high":607,"low":502,"close":511,"change":365,"percent_change":1189,"volume":1190,"transactions":9,"vwap":511},"2026-01-20",-1.6,7100,{"date":1192,"open":607,"high":1185,"low":511,"close":587,"change":365,"percent_change":1193,"volume":1102,"transactions":9,"vwap":587},"2026-01-16",-1.57,{"date":1195,"open":1163,"high":1163,"low":587,"close":607,"change":504,"percent_change":695,"volume":1196,"transactions":9,"vwap":607},"2026-01-15",11700,{"date":1198,"open":852,"high":617,"low":587,"close":587,"change":1199,"percent_change":1200,"volume":1038,"transactions":9,"vwap":587},"2026-01-14",-0.09,-6.72,{"date":1202,"open":1185,"high":1203,"low":599,"close":83,"change":572,"percent_change":1204,"volume":1205,"transactions":9,"vwap":83},"2026-01-13",1.36,3.08,8900,{"date":1207,"open":625,"high":625,"low":599,"close":599,"change":113,"percent_change":1208,"volume":1209,"transactions":9,"vwap":599},"2026-01-12",-0.76,19200,{"date":1211,"open":83,"high":617,"low":587,"close":1212,"change":494,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-01-09",1.31,-3.68,28700,{"date":1216,"open":1217,"high":643,"low":607,"close":1203,"change":531,"percent_change":158,"volume":1218,"transactions":9,"vwap":1203},"2026-01-08",1.38,525300,{"date":1220,"open":617,"high":1221,"low":1212,"close":617,"change":108,"percent_change":97,"volume":1222,"transactions":9,"vwap":617},"2026-01-07",1.4,8400,{"date":1224,"open":587,"high":1163,"low":587,"close":1163,"change":572,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1163},"2026-01-06",3.2,14700,{"date":1228,"open":674,"high":563,"low":674,"close":587,"change":572,"percent_change":1229,"volume":1230,"transactions":9,"vwap":587},"2026-01-05",3.31,7400,{"date":1232,"open":511,"high":511,"low":61,"close":554,"change":481,"percent_change":481,"volume":1233,"transactions":9,"vwap":554},"2026-01-02",12300,{"date":1235,"open":888,"high":888,"low":554,"close":554,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":554},"2025-12-31",-0.12,-9.02,3700,{"date":1240,"open":563,"high":617,"low":587,"close":852,"change":839,"percent_change":1241,"volume":1242,"transactions":9,"vwap":852},"2025-12-30",7.26,11100,{"date":1244,"open":554,"high":1163,"low":554,"close":888,"change":494,"percent_change":1245,"volume":1178,"transactions":9,"vwap":888},"2025-12-29",-3.88,{"date":1247,"open":674,"high":599,"low":522,"close":1163,"change":365,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1163},"2025-12-26",-1.53,27500,{"date":1251,"open":617,"high":617,"low":599,"close":1212,"change":113,"percent_change":1208,"volume":1252,"transactions":9,"vwap":1212},"2025-12-24",12900,{"date":1254,"open":1255,"high":1221,"low":599,"close":1185,"change":768,"percent_change":1127,"volume":1256,"transactions":9,"vwap":1185},"2025-12-23",1.39,22200,{"date":1258,"open":1259,"high":1260,"low":617,"close":1217,"change":454,"percent_change":1261,"volume":787,"transactions":9,"vwap":1217},"2025-12-22",1.44,1.49,-2.13,{"date":1263,"open":1264,"high":1168,"low":1264,"close":562,"change":454,"percent_change":1265,"volume":1266,"transactions":9,"vwap":562},"2025-12-19",1.37,-2.08,8200,{"date":1268,"open":1221,"high":1259,"low":1255,"close":1259,"change":839,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1259},"2025-12-18",6.67,4300,{"date":1272,"open":1273,"high":1273,"low":617,"close":617,"change":1199,"percent_change":1274,"volume":1275,"transactions":9,"vwap":617},"2025-12-17",1.45,-6.25,31100,{"date":1277,"open":1278,"high":1260,"low":1221,"close":1259,"change":1199,"percent_change":722,"volume":1279,"transactions":9,"vwap":1259},"2025-12-16",1.47,32900,{"date":1281,"open":1282,"high":1017,"low":1273,"close":1283,"change":365,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2025-12-15",1.48,1.53,-1.29,47400,{"date":1287,"open":634,"high":1288,"low":562,"close":1289,"change":246,"percent_change":1048,"volume":1290,"transactions":9,"vwap":1289},"2025-12-12",1.88,1.55,437200,{"date":1292,"open":1056,"high":655,"low":1282,"close":29,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":29},"2025-12-11",-0.17,-10.18,42100,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":464,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-12-10",1.75,1.66,1.67,-4.57,241800,{"date":1304,"open":643,"high":1090,"low":645,"close":1298,"change":531,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1298},"2025-12-09",0.57,7600,{"date":1308,"open":1299,"high":646,"low":1309,"close":1310,"change":572,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-12-08",1.65,1.74,2.35,14400,{"date":1314,"open":1309,"high":1315,"low":655,"close":1315,"change":572,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-05",1.7,2.41,12000,{"date":1319,"open":643,"high":643,"low":655,"close":1299,"change":278,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1299},"2025-12-04",-7.78,15100,{"date":1323,"open":645,"high":505,"low":645,"close":505,"change":514,"percent_change":1324,"volume":1325,"transactions":9,"vwap":505},"2025-12-03",-2.17,2500,{"date":1327,"open":1310,"high":1288,"low":643,"close":1328,"change":600,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-02",1.84,5.75,47900,{"date":1332,"open":523,"high":523,"low":645,"close":1310,"change":647,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1310},"2025-12-01",8.75,19100,{"date":1336,"open":1273,"high":655,"low":1273,"close":695,"change":454,"percent_change":1337,"volume":1338,"transactions":9,"vwap":695},"2025-11-28",-1.84,13800,{"date":1340,"open":1299,"high":1299,"low":1056,"close":655,"change":365,"percent_change":1341,"volume":1342,"transactions":9,"vwap":655},"2025-11-26",-1.21,10400,{"date":1344,"open":225,"high":1309,"low":1345,"close":1309,"change":108,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1309},"2025-11-25",1.57,3.77,10700,{"date":1349,"open":1350,"high":1350,"low":1169,"close":1017,"change":113,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1017},"2025-11-24",1.62,-0.62,8700,{"date":1354,"open":1345,"high":1056,"low":1169,"close":695,"change":572,"percent_change":356,"volume":1355,"transactions":9,"vwap":695},"2025-11-21",17600,{"date":1357,"open":1260,"high":1056,"low":1260,"close":1169,"change":504,"percent_change":599,"volume":1358,"transactions":9,"vwap":1169},"2025-11-20",18900,{"date":1360,"open":1273,"high":1017,"low":1273,"close":972,"change":504,"percent_change":1185,"volume":1361,"transactions":9,"vwap":972},"2025-11-19",6700,{"date":1363,"open":887,"high":635,"low":1273,"close":635,"change":504,"percent_change":852,"volume":1364,"transactions":9,"vwap":635},"2025-11-18",6400,{"date":1366,"open":1260,"high":29,"low":1273,"close":29,"change":531,"percent_change":256,"volume":1367,"transactions":9,"vwap":29},"2025-11-17",8300,{"date":1369,"open":634,"high":635,"low":1260,"close":1260,"change":454,"percent_change":1370,"volume":977,"transactions":9,"vwap":1260},"2025-11-14",-1.97,{"date":1372,"open":225,"high":225,"low":635,"close":635,"change":514,"percent_change":1373,"volume":1325,"transactions":9,"vwap":635},"2025-11-13",-2.56,{"date":1375,"open":1169,"high":1345,"low":1169,"close":1169,"change":113,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1169},"2025-11-12",-0.64,1500,{"date":1379,"open":1017,"high":1017,"low":1345,"close":1345,"change":572,"percent_change":1380,"volume":1178,"transactions":9,"vwap":1345},"2025-11-11",2.61,{"date":1382,"open":1101,"high":1101,"low":634,"close":1283,"change":365,"percent_change":1284,"volume":1205,"transactions":9,"vwap":1283},"2025-11-10",{"date":1384,"open":1169,"high":1299,"low":634,"close":1289,"change":768,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1289},"2025-11-07",-3.73,10900,{"date":1388,"open":29,"high":1056,"low":1260,"close":1056,"change":894,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1056},"2025-11-06",7.33,10800,{"date":1392,"open":887,"high":1283,"low":887,"close":29,"change":494,"percent_change":1393,"volume":1394,"transactions":9,"vwap":29},"2025-11-05",-3.23,10100,{"date":1396,"open":225,"high":695,"low":1283,"close":1289,"change":464,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1289},"2025-11-04",-4.91,17300,{"date":1400,"open":655,"high":1101,"low":1017,"close":655,"change":113,"percent_change":186,"volume":1069,"transactions":9,"vwap":655},"2025-11-03",{"date":1402,"open":1300,"high":645,"low":1101,"close":1101,"change":1199,"percent_change":1403,"volume":1306,"transactions":9,"vwap":1101},"2025-10-31",-5.2,{"date":1405,"open":643,"high":1298,"low":1300,"close":643,"change":494,"percent_change":1406,"volume":1407,"transactions":9,"vwap":643},"2025-10-30",-2.81,4700,{"date":1409,"open":1298,"high":633,"low":645,"close":633,"change":504,"percent_change":493,"volume":1410,"transactions":9,"vwap":633},"2025-10-29",3900,{"date":1412,"open":523,"high":1413,"low":1414,"close":1414,"change":531,"percent_change":1305,"volume":1415,"transactions":9,"vwap":1414},"2025-10-28",1.81,1.76,2400,{"date":1417,"open":1328,"high":646,"low":1298,"close":1298,"change":716,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1298},"2025-10-27",-3.85,8000,{"date":1421,"open":1072,"high":1328,"low":1072,"close":1422,"change":894,"percent_change":1423,"volume":1317,"transactions":9,"vwap":1422},"2025-10-24",1.82,6.43,{"date":1425,"open":645,"high":1414,"low":645,"close":656,"change":580,"percent_change":1090,"volume":1377,"transactions":9,"vwap":656},"2025-10-23",{"date":1427,"open":1414,"high":523,"low":1101,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-10-22",1.68,-0.11,-6.15,22600,{"date":1433,"open":1422,"high":1422,"low":1090,"close":1090,"change":113,"percent_change":296,"volume":1325,"transactions":9,"vwap":1090},"2025-10-21",{"date":1435,"open":1422,"high":646,"low":505,"close":505,"change":365,"percent_change":1436,"volume":1437,"transactions":9,"vwap":505},"2025-10-20",-1.1,7000,{"date":1439,"open":646,"high":1440,"low":1413,"close":1422,"change":768,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1422},"2025-10-17",1.86,-3.19,4400,{"date":1444,"open":1445,"high":1446,"low":1328,"close":1288,"change":365,"percent_change":1447,"volume":1367,"transactions":9,"vwap":1288},"2025-10-16",1.9,1.93,-1.05,{"date":1449,"open":1413,"high":1450,"low":1413,"close":1445,"change":580,"percent_change":695,"volume":1451,"transactions":9,"vwap":1445},"2025-10-15",1.91,4000,{"date":1453,"open":1440,"high":1454,"low":1455,"close":1454,"change":531,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-10-14",1.87,1.83,0.54,5400,{"date":1459,"open":1422,"high":1440,"low":1413,"close":1440,"change":572,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1440},"2025-10-13",2.2,7200,{"date":1463,"open":1464,"high":1465,"low":505,"close":1422,"change":1429,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1422},"2025-10-10",1.97,2,-5.7,29600,{"date":1469,"open":1470,"high":1465,"low":1446,"close":1446,"change":768,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1446},"2025-10-09",1.99,-3.02,6300,{"date":1474,"open":1475,"high":1465,"low":1475,"close":1470,"change":580,"percent_change":1283,"volume":1476,"transactions":9,"vwap":1470},"2025-10-08",1.92,17800,{"date":1478,"open":1479,"high":1480,"low":646,"close":1480,"change":839,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-07",1.89,1.96,4.81,57000,{"date":1484,"open":1479,"high":1475,"low":1454,"close":1454,"change":365,"percent_change":1485,"volume":1252,"transactions":9,"vwap":1454},"2025-10-06",-1.06,{"date":1487,"open":1446,"high":1480,"low":646,"close":1479,"change":464,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1479},"2025-10-03",-4.06,11000,{"date":1491,"open":1475,"high":1464,"low":646,"close":1464,"change":580,"percent_change":1289,"volume":1492,"transactions":9,"vwap":1464},"2025-10-02",13000,{"date":1494,"open":505,"high":1495,"low":505,"close":1496,"change":113,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-10-01",1.95,1.94,-0.51,9700,{"date":1500,"open":1446,"high":1464,"low":1450,"close":1495,"change":113,"percent_change":1497,"volume":1501,"transactions":9,"vwap":1495},"2025-09-30",20600,{"date":1503,"open":1495,"high":1480,"low":1298,"close":1480,"change":839,"percent_change":1481,"volume":1504,"transactions":9,"vwap":1480},"2025-09-29",30100,{"date":1506,"open":1496,"high":1480,"low":1440,"close":1454,"change":464,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1454},"2025-09-26",-4.1,7800,{"date":1510,"open":1475,"high":1464,"low":1450,"close":1495,"change":494,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1495},"2025-09-25",-2.5,5200,{"date":1514,"open":1475,"high":1465,"low":1475,"close":1465,"change":572,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1465},"2025-09-24",2.04,17200,{"date":1518,"open":1470,"high":1470,"low":646,"close":1480,"change":113,"percent_change":1497,"volume":960,"transactions":9,"vwap":1480},"2025-09-23",{"date":1520,"open":1479,"high":1470,"low":1440,"close":1464,"change":365,"percent_change":1521,"volume":1045,"transactions":9,"vwap":1464},"2025-09-22",-1.01,{"date":1523,"open":1464,"high":1470,"low":1445,"close":1470,"change":504,"percent_change":90,"volume":1524,"transactions":9,"vwap":1470},"2025-09-19",24600,{"date":1526,"open":1446,"high":1464,"low":646,"close":1464,"change":113,"percent_change":1497,"volume":956,"transactions":9,"vwap":1464},"2025-09-18",{"date":1528,"open":1090,"high":1529,"low":1090,"close":1529,"change":894,"percent_change":743,"volume":1530,"transactions":9,"vwap":1529},"2025-09-17",1.98,33700,{"date":1532,"open":1422,"high":1445,"low":523,"close":1454,"change":504,"percent_change":480,"volume":1533,"transactions":9,"vwap":1454},"2025-09-16",18500,{"date":1535,"open":1454,"high":1288,"low":1413,"close":646,"change":580,"percent_change":1309,"volume":1536,"transactions":9,"vwap":646},"2025-09-15",27100,{"date":1538,"open":646,"high":1288,"low":1414,"close":1422,"change":716,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1422},"2025-09-12",-3.7,40400,{"date":1542,"open":1479,"high":1445,"low":1090,"close":1479,"change":108,"percent_change":754,"volume":1157,"transactions":9,"vwap":1479},"2025-09-11",{"date":1544,"open":1413,"high":1475,"low":1414,"close":1455,"change":504,"percent_change":530,"volume":1545,"transactions":9,"vwap":1455},"2025-09-10",153900,{"date":1547,"open":633,"high":417,"low":1298,"close":1413,"change":580,"percent_change":645,"volume":1548,"transactions":9,"vwap":1413},"2025-09-09",341000,{"date":1550,"open":1101,"high":1090,"low":1017,"close":633,"change":600,"percent_change":1551,"volume":1552,"transactions":9,"vwap":633},"2025-09-08",5.95,228800,{"date":1554,"open":1282,"high":1428,"low":887,"close":1428,"change":889,"percent_change":1031,"volume":1555,"transactions":9,"vwap":1428},"2025-09-05",53600,{"date":1557,"open":1273,"high":1260,"low":562,"close":1259,"change":113,"percent_change":1558,"volume":1312,"transactions":9,"vwap":1259},"2025-09-04",-0.69,{"date":1560,"open":562,"high":1278,"low":562,"close":1273,"change":580,"percent_change":1561,"volume":1045,"transactions":9,"vwap":1273},"2025-09-03",2.11,{"date":1563,"open":1221,"high":1259,"low":1221,"close":625,"change":580,"percent_change":1564,"volume":1565,"transactions":9,"vwap":625},"2025-09-02",2.16,20500,{"date":1567,"open":625,"high":1282,"low":83,"close":1255,"change":454,"percent_change":1568,"volume":1077,"transactions":9,"vwap":1255},"2025-08-29",-2.11,{"date":1570,"open":562,"high":1273,"low":1217,"close":625,"change":504,"percent_change":1168,"volume":1571,"transactions":9,"vwap":625},"2025-08-28",54700,{"date":1573,"open":1283,"high":1283,"low":1221,"close":1221,"change":504,"percent_change":1273,"volume":1574,"transactions":9,"vwap":1221},"2025-08-27",25300,{"date":1576,"open":1221,"high":1282,"low":1217,"close":1217,"change":514,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1217},"2025-08-26",-2.82,23700,{"date":1580,"open":1282,"high":29,"low":625,"close":625,"change":494,"percent_change":1581,"volume":990,"transactions":9,"vwap":625},"2025-08-25",-3.4,{"date":1583,"open":625,"high":972,"low":625,"close":1278,"change":113,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1278},"2025-08-22",-0.68,12700,{"date":1587,"open":625,"high":1260,"low":625,"close":1282,"change":246,"percent_change":1588,"volume":966,"transactions":9,"vwap":1282},"2025-08-21",3.5,{"date":1590,"open":625,"high":1278,"low":617,"close":1168,"change":531,"percent_change":233,"volume":1591,"transactions":9,"vwap":1168},"2025-08-20",25600,{"date":1593,"open":887,"high":887,"low":562,"close":625,"change":494,"percent_change":1581,"volume":1594,"transactions":9,"vwap":625},"2025-08-19",6900,{"date":1596,"open":634,"high":634,"low":562,"close":1278,"change":572,"percent_change":1597,"volume":1222,"transactions":9,"vwap":1278},"2025-08-18",2.8,{"date":1599,"open":887,"high":1282,"low":562,"close":1168,"change":454,"percent_change":336,"volume":1135,"transactions":9,"vwap":1168},"2025-08-15",{"date":1601,"open":1278,"high":1260,"low":562,"close":887,"change":365,"percent_change":1602,"volume":1077,"transactions":9,"vwap":887},"2025-08-14",-1.35,{"date":1604,"open":1260,"high":635,"low":625,"close":1282,"change":108,"percent_change":1605,"volume":1492,"transactions":9,"vwap":1282},"2025-08-13",4.23,{"date":1607,"open":1255,"high":1273,"low":1203,"close":625,"change":618,"percent_change":1608,"volume":1124,"transactions":9,"vwap":625},"2025-08-12",5.19,{"date":1610,"open":1260,"high":1283,"low":1163,"close":617,"change":278,"percent_change":1611,"volume":1612,"transactions":9,"vwap":617},"2025-08-11",-9.4,123300,{"date":1614,"open":225,"high":1299,"low":625,"close":1260,"change":768,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1260},"2025-08-08",-3.87,336000,{"date":1618,"open":1345,"high":1056,"low":1289,"close":1289,"change":365,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1289},"2025-08-07",-1.27,15800,{"date":1622,"open":1350,"high":655,"low":1345,"close":1345,"change":531,"percent_change":19,"volume":1623,"transactions":9,"vwap":1345},"2025-08-06",19600,{"date":1625,"open":695,"high":695,"low":1289,"close":1169,"change":514,"percent_change":1511,"volume":1626,"transactions":9,"vwap":1169},"2025-08-05",16100,{"date":1628,"open":1101,"high":1315,"low":1217,"close":695,"change":514,"percent_change":1629,"volume":1630,"transactions":9,"vwap":695},"2025-08-04",-2.44,723600,{"date":1632,"open":656,"high":656,"low":1169,"close":1101,"change":716,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1101},"2025-08-01",-4.09,238900,{"date":1636,"open":656,"high":1090,"low":1315,"close":656,"change":113,"percent_change":1637,"volume":1638,"transactions":9,"vwap":656},"2025-07-31",-0.58,21200,{"date":1640,"open":633,"high":1454,"low":1072,"close":1072,"change":365,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1072},"2025-07-30",-1.15,40000,{"date":1644,"open":1422,"high":1475,"low":1310,"close":1310,"change":1199,"percent_change":1041,"volume":1645,"transactions":9,"vwap":1310},"2025-07-29",67000,{"date":1647,"open":1454,"high":1446,"low":1413,"close":1455,"change":768,"percent_change":704,"volume":1174,"transactions":9,"vwap":1455},"2025-07-28",{"date":1649,"open":633,"high":1445,"low":523,"close":1479,"change":504,"percent_change":471,"volume":1407,"transactions":9,"vwap":1479},"2025-07-25",{"date":1651,"open":1328,"high":1475,"low":1328,"close":1454,"change":246,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1454},"2025-07-24",2.75,20000,{"date":1655,"open":505,"high":1446,"low":1090,"close":1422,"change":572,"percent_change":1656,"volume":1249,"transactions":9,"vwap":1422},"2025-07-23",2.25,{"date":1658,"open":1328,"high":1328,"low":1315,"close":633,"change":531,"percent_change":701,"volume":1659,"transactions":9,"vwap":633},"2025-07-22",42000,{"date":1661,"open":1455,"high":1328,"low":1414,"close":523,"change":531,"percent_change":1305,"volume":1662,"transactions":9,"vwap":523},"2025-07-21",15300,{"date":1664,"open":1422,"high":1422,"low":1414,"close":1414,"change":1199,"percent_change":1665,"volume":960,"transactions":9,"vwap":1414},"2025-07-18",-4.86,{"date":1667,"open":1413,"high":1288,"low":1414,"close":646,"change":572,"percent_change":1668,"volume":869,"transactions":9,"vwap":646},"2025-07-17",2.21,{"date":1670,"open":1315,"high":1288,"low":1315,"close":1413,"change":894,"percent_change":1671,"volume":1285,"transactions":9,"vwap":1413},"2025-07-16",6.47,{"date":1673,"open":1422,"high":1288,"low":1309,"close":1315,"change":590,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1315},"2025-07-15",-10.05,382100,{"date":1677,"open":1288,"high":1496,"low":523,"close":1479,"change":113,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1479},"2025-07-14",-0.53,112300,{"date":1681,"open":633,"high":1496,"low":1072,"close":1445,"change":108,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1445},"2025-07-11",3.26,28400,{"date":1685,"open":1315,"high":1440,"low":1428,"close":1328,"change":647,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1328},"2025-07-10",8.24,294000,{"date":1689,"open":645,"high":523,"low":1350,"close":1315,"change":768,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1315},"2025-07-09",-3.41,231200,{"date":1693,"open":645,"high":1328,"low":645,"close":1414,"change":108,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1414},"2025-07-08",3.53,12500,{"date":1697,"open":1288,"high":1288,"low":1309,"close":1315,"change":278,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1315},"2025-07-07",-7.61,44600,{"date":1701,"open":1310,"high":646,"low":1310,"close":1328,"change":839,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1328},"2025-07-03",5.14,21000,{"date":1705,"open":505,"high":1288,"low":1315,"close":1298,"change":768,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1298},"2025-07-02",-3.31,324400,{"date":1709,"open":523,"high":1288,"low":1414,"close":1413,"change":504,"percent_change":521,"volume":1710,"transactions":9,"vwap":1413},"2025-07-01",9400,{"date":1712,"open":646,"high":1440,"low":633,"close":1090,"change":514,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1090},"2025-06-30",-2.19,34300,{"date":1716,"open":643,"high":1454,"low":1315,"close":1455,"change":839,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1455},"2025-06-27",5.17,36600,{"date":1720,"open":645,"high":1450,"low":645,"close":1310,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1310},"2025-06-26",0.19,12.26,138600,{"date":1725,"open":695,"high":646,"low":1289,"close":1289,"change":1293,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1289},"2025-06-25",-9.88,135000,{"date":1729,"open":1428,"high":1072,"low":695,"close":1072,"change":572,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1072},"2025-06-24",2.38,36500,{"date":1733,"open":1299,"high":523,"low":225,"close":1428,"change":716,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1428},"2025-06-23",-4,161700,{"date":1737,"open":643,"high":1090,"low":656,"close":1298,"change":454,"percent_change":258,"volume":1626,"transactions":9,"vwap":1298},"2025-06-20",{"date":1739,"open":1328,"high":1288,"low":1315,"close":633,"change":494,"percent_change":1740,"volume":1741,"transactions":9,"vwap":633},"2025-06-18",-2.73,79900,{"date":1743,"open":1328,"high":1744,"low":1428,"close":1455,"change":365,"percent_change":74,"volume":1745,"transactions":9,"vwap":1455},"2025-06-17",2.05,574800,{"date":1747,"open":695,"high":1464,"low":695,"close":646,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":646},"2025-06-16",0.22,13.5,1210200,{"date":1752,"open":1283,"high":655,"low":1283,"close":655,"change":572,"percent_change":1753,"volume":1069,"transactions":9,"vwap":655},"2025-06-13",2.52,{"date":1755,"open":1056,"high":1309,"low":1278,"close":1017,"change":531,"percent_change":184,"volume":1756,"transactions":9,"vwap":1017},"2025-06-12",173900,{"date":1758,"open":1299,"high":1299,"low":225,"close":225,"change":365,"percent_change":1759,"volume":1358,"transactions":9,"vwap":225},"2025-06-11",-1.25,{"date":1761,"open":1309,"high":1309,"low":1017,"close":695,"change":454,"percent_change":1337,"volume":1762,"transactions":9,"vwap":695},"2025-06-10",9100,{"date":1764,"open":695,"high":1315,"low":1289,"close":655,"change":504,"percent_change":888,"volume":1066,"transactions":9,"vwap":655},"2025-06-09",{"date":1766,"open":1017,"high":1315,"low":887,"close":1056,"change":839,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1056},"2025-06-06",5.92,78200,{"date":1770,"open":1300,"high":1310,"low":635,"close":635,"change":683,"percent_change":1771,"volume":1772,"transactions":9,"vwap":635},"2025-06-05",-7.88,71900,{"date":1774,"open":225,"high":1298,"low":1169,"close":1309,"change":504,"percent_change":511,"volume":1775,"transactions":9,"vwap":1309},"2025-06-04",71800,{"date":1777,"open":1428,"high":656,"low":1169,"close":655,"change":494,"percent_change":1778,"volume":1779,"transactions":9,"vwap":655},"2025-06-03",-2.98,43800,{"date":1781,"open":645,"high":1310,"low":225,"close":1428,"change":564,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1428},"2025-06-02",5,41800,{"date":1785,"open":1529,"high":1529,"low":1169,"close":695,"change":876,"percent_change":1786,"volume":1787,"transactions":9,"vwap":695},"2025-05-30",-15.79,107800,{"date":1789,"open":1790,"high":1791,"low":1414,"close":1445,"change":610,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1445},"2025-05-29",2.07,2.31,-5,214500,{"date":1795,"open":1796,"high":1797,"low":1465,"close":1465,"change":1429,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1465},"2025-05-28",2.23,2.26,-5.21,21800,{"date":1801,"open":1797,"high":1802,"low":1803,"close":1561,"change":1429,"percent_change":1804,"volume":1242,"transactions":9,"vwap":1561},"2025-05-27",2.34,2.02,-4.95,{"date":1806,"open":1668,"high":1807,"low":1808,"close":1809,"change":531,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-05-23",2.29,2.15,2.22,0.45,4500,{"date":1813,"open":1791,"high":1814,"low":1668,"close":1668,"change":454,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1668},"2025-05-22",2.6,-1.34,80100,{"date":1818,"open":835,"high":1311,"low":1819,"close":1820,"change":1429,"percent_change":1821,"volume":1516,"transactions":9,"vwap":1820},"2025-05-21",2.17,2.24,-4.68,{"date":1823,"open":1470,"high":1824,"low":1470,"close":1311,"change":1721,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1311},"2025-05-20",2.48,8.8,62200,{"date":1828,"open":1656,"high":1656,"low":1829,"close":1564,"change":768,"percent_change":872,"volume":1512,"transactions":9,"vwap":1564},"2025-05-19",2.13,{"date":1831,"open":1730,"high":1730,"low":1460,"close":1809,"change":683,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1809},"2025-05-16",-5.53,10500,{"date":1835,"open":1460,"high":1311,"low":1829,"close":1311,"change":689,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1311},"2025-05-15",5.86,10600,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1809,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1809},"2025-05-14",2.08,2.4,0.12,5.71,70600,{"date":1846,"open":1796,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-05-13",2.5,2.1,-0.15,-6.67,88100,{"date":1853,"open":1790,"high":1807,"low":1790,"close":1656,"change":689,"percent_change":1854,"volume":973,"transactions":9,"vwap":1656},"2025-05-12",6.13,{"date":1856,"open":1475,"high":1564,"low":1328,"close":1857,"change":689,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-05-09",2.12,6.53,186000,{"date":1861,"open":646,"high":1465,"low":1413,"close":1470,"change":1842,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1470},"2025-05-08",6.42,74400,{"date":1865,"open":505,"high":1446,"low":643,"close":1454,"change":504,"percent_change":480,"volume":1866,"transactions":9,"vwap":1454},"2025-05-07",90300,{"date":1868,"open":1465,"high":1465,"low":523,"close":646,"change":514,"percent_change":1869,"volume":1870,"transactions":9,"vwap":646},"2025-05-06",-2.12,53500,{"date":1872,"open":1445,"high":1464,"low":1455,"close":1479,"change":365,"percent_change":1447,"volume":1873,"transactions":9,"vwap":1479},"2025-05-05",53100,{"date":1875,"open":1465,"high":1465,"low":1288,"close":1450,"change":716,"percent_change":1876,"volume":1799,"transactions":9,"vwap":1450},"2025-05-02",-3.54,{"date":1878,"open":1848,"high":1848,"low":1450,"close":1529,"change":1293,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1529},"2025-05-01",-7.91,29200,{"date":1882,"open":1529,"high":1883,"low":1440,"close":1808,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1808},"2025-04-30",2.19,0.23,11.98,65900,{"date":1888,"open":1496,"high":1515,"low":1445,"close":1475,"change":514,"percent_change":1889,"volume":1073,"transactions":9,"vwap":1475},"2025-04-29",-2.04,{"date":1891,"open":1445,"high":1465,"low":643,"close":1480,"change":839,"percent_change":1481,"volume":1892,"transactions":9,"vwap":1480},"2025-04-28",60100,{"date":1894,"open":1101,"high":1809,"low":1017,"close":1454,"change":1748,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1454},"2025-04-25",13.33,382900,{"date":1898,"open":1289,"high":645,"low":635,"close":1309,"change":600,"percent_change":989,"volume":1899,"transactions":9,"vwap":1309},"2025-04-24",39700,{"date":1901,"open":655,"high":645,"low":634,"close":1289,"change":464,"percent_change":1397,"volume":1902,"transactions":9,"vwap":1289},"2025-04-23",49600,{"date":178,"open":1278,"high":656,"low":1273,"close":655,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":655},0.16,10.88,254800]