[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CREG":3,"homepage-market-summary":26,"stock-historical-CREG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CREG","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SMART POWERR CORP","OTC Link",null,"Common Stock",false,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},0.1619,0.2,0.207459,-0.0456,-21.98,12172,18,0.1705,3.03,0.1301,7347510.839152815,1.1,5470,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":37},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":37},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":37},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":37},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},14.7,5201415,1898516313.914134,-97.16,"2025-04-10",[179,180,190,198,206,213,220,227,232,241,249,259,266,274,283,290,295,302,308,316,324,331,339,347,355,362,369,378,386,395,404,413,423,432,441,449,457,463,470,479,486,495,506,515,525,534,545,556,564,572,580,585,591,599,604,611,619,628,634,641,648,656,663,671,679,688,696,704,710,715,719,724,728,733,739,746,751,756,761,764,769,774,780,786,791,797,802,807,814,820,828,835,839,843,849,854,860,866,872,877,884,892,899,906,913,917,920,925,930,936,941,948,951,956,960,965,968,971,974,979,982,985,988,991,995,999,1002,1006,1010,1014,1019,1024,1030,1037,1043,1049,1054,1058,1063,1069,1073,1076,1081,1086,1090,1095,1100,1104,1109,1112,1117,1122,1126,1131,1134,1138,1142,1145,1149,1154,1157,1160,1163,1167,1171,1174,1178,1182,1185,1188,1192,1197,1201,1205,1211,1215,1218,1222,1226,1230,1233,1236,1239,1242,1246,1249,1253,1257,1261,1265,1268,1274,1279,1284,1288,1292,1296,1300,1304,1308,1312,1315,1318,1321,1325,1327,1330,1334,1338,1342,1346,1351,1355,1360,1364,1368,1373,1377,1382,1385,1389,1393,1396,1400,1403,1407,1411,1415,1418,1422,1426,1430,1433,1437,1440,1445,1450,1454,1458,1462,1467,1471,1474,1478,1482,1487,1492,1497,1502,1509,1513,1517,1521,1527,1532,1536,1540,1544,1548,1552,1556,1559,1563,1567,1571,1575,1579,1583,1586,1590,1593,1597,1600,1603,1606,1610,1614,1617,1621,1625,1630,1635,1639,1644,1648,1652,1655,1658,1663,1669,1673,1677,1682,1686,1690,1693,1698,1702,1707,1710,1714,1717,1723,1726,1729,1732,1735,1739,1742,1745,1748,1751,1754,1757,1761,1764,1767,1774,1779,1786,1793,1801,1807,1812,1817,1822,1826,1829,1833,1836,1841,1847,1851,1855,1859,1865,1869,1874,1878,1883,1888,1892,1898,1903,1906,1910,1915,1919,1922,1925,1928,1931,1933,1937,1941,1945,1949,1952,1956,1960,1963,1966,1970,1974,1978],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-22",0.1721,0.22636,0.17,0.0075,3.75,8405,34,0.1748,{"date":191,"open":192,"high":14,"low":184,"close":14,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-21",0.17505,0.03,17.65,3448,32,0.183,{"date":199,"open":200,"high":201,"low":184,"close":184,"change":109,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-18",0.201,0.2098,-5.56,6592,20,0.2048,{"date":207,"open":208,"high":209,"low":208,"close":208,"change":210,"percent_change":210,"volume":211,"transactions":19,"vwap":212},"2026-09-17",0.18,0.1875,0,2404,0.1803,{"date":214,"open":208,"high":208,"low":208,"close":208,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-16",-0.015,-7.69,331,16,0.1807,{"date":221,"open":208,"high":222,"low":208,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":188,"vwap":197},"2026-09-15",0.200175,0.195,0.015,8.33,2604,{"date":228,"open":208,"high":208,"low":208,"close":208,"change":210,"percent_change":210,"volume":229,"transactions":230,"vwap":231},"2026-09-14",1834,85,0.1825,{"date":233,"open":234,"high":235,"low":208,"close":208,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-11",0.193252,0.208,-0.0566,-23.93,4190,17,0.1958,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-10",0.23656,0.0166,7.55,726,19,0.227,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-09",0.2608,0.19,0.22,0.01,4.76,5703,39,0.2347,{"date":260,"open":261,"high":261,"low":208,"close":262,"change":193,"percent_change":263,"volume":264,"transactions":188,"vwap":265},"2026-09-08",0.237,0.21,16.67,17513,0.2181,{"date":267,"open":208,"high":268,"low":208,"close":208,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-04",0.1971,-0.0001,-0.06,3601,26,0.1897,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-03",0.21976,0.1801,-0.0199,-9.95,1239,12,0.213,{"date":284,"open":285,"high":14,"low":208,"close":14,"change":286,"percent_change":287,"volume":288,"transactions":281,"vwap":289},"2026-09-02",0.186,0.02,11.11,5646,0.1848,{"date":291,"open":252,"high":252,"low":208,"close":208,"change":109,"percent_change":292,"volume":293,"transactions":63,"vwap":294},"2026-09-01",-5.26,15092,0.1845,{"date":296,"open":297,"high":298,"low":252,"close":252,"change":109,"percent_change":299,"volume":300,"transactions":239,"vwap":301},"2026-08-31",0.19945,0.1999,-5,34357,0.1981,{"date":303,"open":14,"high":14,"low":14,"close":14,"change":215,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-28",-6.98,5250,15,0.1997,{"date":309,"open":208,"high":310,"low":208,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":247,"vwap":315},"2026-08-27",0.224,0.21499,0.025,13.16,10749,0.1882,{"date":317,"open":318,"high":319,"low":208,"close":252,"change":320,"percent_change":321,"volume":322,"transactions":218,"vwap":323},"2026-08-26",0.1809,0.2115,-0.034,-15.18,3079,0.2016,{"date":325,"open":208,"high":310,"low":208,"close":310,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-25",0.0156,7.48,40134,38,0.1873,{"date":332,"open":333,"high":333,"low":208,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":306,"vwap":338},"2026-08-24",0.24,0.208436,-0.0139,-6.25,3476,0.2238,{"date":340,"open":252,"high":341,"low":252,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-21",0.22233,0.0026,1.18,1120,9,0.2187,{"date":348,"open":349,"high":350,"low":208,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":272,"vwap":298},"2026-08-20",0.1816,0.22179,0.2197,0.0381,20.98,12691,{"date":356,"open":357,"high":357,"low":349,"close":349,"change":358,"percent_change":359,"volume":360,"transactions":218,"vwap":361},"2026-08-19",0.223581,-0.0421,-18.82,8894,0.2044,{"date":363,"open":364,"high":365,"low":208,"close":365,"change":210,"percent_change":210,"volume":366,"transactions":367,"vwap":368},"2026-08-18",0.19065,0.223654,4259,8,0.2051,{"date":370,"open":371,"high":365,"low":372,"close":365,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-17",0.18955,0.1802,0.0258,13.04,87814,54,0.1905,{"date":379,"open":208,"high":380,"low":208,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":196,"vwap":385},"2026-08-14",0.223024,0.19781,0.0032,1.64,26901,0.1964,{"date":387,"open":14,"high":388,"low":208,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-13",0.223143,0.1946,-0.0354,-15.39,21597,22,0.1955,{"date":396,"open":397,"high":119,"low":14,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-12",0.225876,0.23,-0.0389,-14.47,10304,53,0.2265,{"date":405,"open":406,"high":406,"low":208,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-11",0.2748,0.2689,0.0224,9.09,11228,21,0.216,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-10",0.25269,0.2011,0.24653,0.0271,12.35,5969,31,0.218,{"date":424,"open":253,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",0.23015,0.219475,-0.0013,-0.59,5678,14,0.2201,{"date":433,"open":253,"high":434,"low":253,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-06",0.259931,0.22075,0.0197,9.8,12743,36,0.2359,{"date":442,"open":208,"high":443,"low":208,"close":416,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-05",0.26,-0.0133,-6.2,12708,64,0.2452,{"date":450,"open":14,"high":406,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":376,"vwap":456},"2026-08-04",0.1649,0.214365,0.0144,7.2,17300,0.2363,{"date":458,"open":14,"high":459,"low":14,"close":14,"change":210,"percent_change":210,"volume":460,"transactions":461,"vwap":462},"2026-08-03",0.2508,15417,76,0.2313,{"date":464,"open":252,"high":459,"low":252,"close":14,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-31",0.011,5.82,40463,90,0.2058,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",0.1501,0.188955,-0.0109,-5.45,10692,51,0.1792,{"date":480,"open":298,"high":298,"low":481,"close":298,"change":269,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-29",0.15,-0.05,59635,63,0.1776,{"date":487,"open":488,"high":14,"low":489,"close":14,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-28",0.1451,0.145,0.046,29.86,55088,97,0.176,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-27",0.14875,0.2099,0.1401,0.15404,-0.021,-12,58534,58,0.1874,{"date":507,"open":508,"high":509,"low":22,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-24",0.151,0.175049,0.0179,11.39,17174,57,0.1573,{"date":516,"open":517,"high":262,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-23",0.1517,0.1515,0.1571,-0.0129,-7.59,54873,108,0.1672,{"date":526,"open":527,"high":528,"low":184,"close":184,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-22",0.1904,0.27,-0.0781,-31.48,140786,198,0.2079,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-21",0.2699,0.435,0.1701,0.2481,-0.524,-67.87,416752,453,0.2992,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",1.47,1.4794,0.6365,0.7721,-0.6579,-46.01,4337678.914134,13408,0.6604,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-07-17",1.5,1.36,1.43,-0.12,-7.74,81300,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-16",1.52,1.62,1.55,-0.04,-2.52,21300,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":104,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-15",1.57,1.65,1.53,1.59,3.92,44500,{"date":581,"open":582,"high":567,"low":576,"close":576,"change":561,"percent_change":583,"volume":584,"transactions":9,"vwap":576},"2026-07-14",1.6,-7.27,53700,{"date":586,"open":587,"high":587,"low":582,"close":575,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":575},"2026-07-13",1.8,-0.15,-8.33,90500,{"date":592,"open":593,"high":594,"low":595,"close":587,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":587},"2026-07-10",1.73,1.84,1.7,0.07,4.05,111000,{"date":600,"open":601,"high":601,"low":383,"close":593,"change":602,"percent_change":603,"volume":563,"transactions":9,"vwap":593},"2026-07-09",1.89,-0.11,-5.98,{"date":605,"open":606,"high":607,"low":608,"close":594,"change":561,"percent_change":609,"volume":610,"transactions":9,"vwap":594},"2026-07-08",1.96,1.97,1.79,-6.12,84700,{"date":612,"open":613,"high":614,"low":615,"close":606,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":606},"2026-07-07",2.14,2.18,1.93,-0.16,-7.55,53000,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-06",2,2.13,1.98,2.12,0.14,7.07,69900,{"date":629,"open":624,"high":624,"low":630,"close":623,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":623},"2026-07-02",1.92,-0.22,-10,70700,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":625,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-01",1.95,2.23,2.2,6.8,37100,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":602,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-30",2.09,1.87,2.06,-5.07,110400,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":482,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-06-29",2.15,2.19,2.08,2.17,-2.25,38300,{"date":657,"open":653,"high":658,"low":621,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-26",2.24,2.22,-0.03,-1.33,89200,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":482,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-25",2.27,2.34,2.07,2.25,-2.17,92200,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":561,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-24",2.28,2.41,2.26,2.3,-4.96,98900,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-23",2.29,2.56,2.1,2.42,0.1,4.31,624100,{"date":689,"open":690,"high":691,"low":658,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-22",2.62,2.77,2.32,-0.45,-16.25,289000,{"date":697,"open":698,"high":699,"low":700,"close":691,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":691},"2026-06-18",2.38,2.85,2.31,0.13,4.92,753000,{"date":705,"open":658,"high":21,"low":615,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-17",2.64,0.57,27.54,9147900,{"date":711,"open":683,"high":638,"low":712,"close":667,"change":184,"percent_change":713,"volume":714,"transactions":9,"vwap":667},"2026-06-16",1.81,8.95,4262200,{"date":716,"open":717,"high":638,"low":717,"close":717,"change":210,"percent_change":210,"volume":718,"transactions":9,"vwap":717},"2026-06-15",1.9,168410,{"date":720,"open":683,"high":683,"low":587,"close":717,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":717},"2026-06-12",-0.2,-9.52,283030,{"date":725,"open":676,"high":676,"low":683,"close":683,"change":644,"percent_change":726,"volume":727,"transactions":9,"vwap":683},"2026-06-11",813.04,137150,{"date":729,"open":253,"high":398,"low":730,"close":398,"change":254,"percent_change":731,"volume":732,"transactions":9,"vwap":398},"2026-06-10",0.20999999,4.55,1933100,{"date":734,"open":735,"high":735,"low":253,"close":253,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":253},"2026-06-09",0.27000001,-0.08,-26.67,3563700,{"date":740,"open":741,"high":742,"low":735,"close":743,"change":254,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-08",0.28999999,0.34,0.30000001,3.45,8653100,{"date":747,"open":748,"high":748,"low":735,"close":741,"change":660,"percent_change":749,"volume":750,"transactions":9,"vwap":741},"2026-06-05",0.31,-9.38,3932900,{"date":752,"open":743,"high":753,"low":743,"close":753,"change":254,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-04",0.31999999,3.23,2022400,{"date":757,"open":748,"high":753,"low":758,"close":748,"change":109,"percent_change":759,"volume":760,"transactions":9,"vwap":748},"2026-06-03",0.28,-3.13,3314100,{"date":762,"open":753,"high":753,"low":743,"close":753,"change":210,"percent_change":210,"volume":763,"transactions":9,"vwap":753},"2026-06-02",2627500,{"date":765,"open":758,"high":753,"low":766,"close":753,"change":193,"percent_change":767,"volume":768,"transactions":9,"vwap":753},"2026-06-01",0.25999999,10.34,5644800,{"date":770,"open":743,"high":742,"low":735,"close":741,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":741},"2026-05-29",0.05,20.83,45282500,{"date":775,"open":776,"high":776,"low":398,"close":777,"change":602,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-05-28",0.33000001,0.23999999,-31.43,12911800,{"date":781,"open":782,"high":782,"low":753,"close":783,"change":660,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-27",0.36000001,0.34999999,-7.89,1421300,{"date":787,"open":788,"high":788,"low":742,"close":144,"change":109,"percent_change":789,"volume":790,"transactions":9,"vwap":144},"2026-05-26",0.38999999,-2.56,1753200,{"date":792,"open":144,"high":793,"low":794,"close":788,"change":254,"percent_change":795,"volume":796,"transactions":9,"vwap":788},"2026-05-22",0.43000001,0.37,2.63,2507600,{"date":798,"open":788,"high":799,"low":782,"close":144,"change":660,"percent_change":800,"volume":801,"transactions":9,"vwap":144},"2026-05-21",0.40000001,-7.32,1892300,{"date":803,"open":804,"high":793,"low":14,"close":804,"change":482,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-20",0.41,-10.87,10754200,{"date":808,"open":809,"high":810,"low":799,"close":811,"change":616,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-19",0.62,0.69999999,0.46000001,-25.81,27620100,{"date":815,"open":816,"high":57,"low":817,"close":809,"change":625,"percent_change":818,"volume":819,"transactions":9,"vwap":809},"2026-05-18",0.63,0.61000001,29.17,183778800,{"date":821,"open":822,"high":823,"low":799,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-15",0.49000001,0.58999997,0.47999999,-0.23,-32.39,22720000,{"date":829,"open":730,"high":830,"low":730,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-14",0.91000003,0.70999998,0.51,255,520675100,{"date":836,"open":398,"high":398,"low":252,"close":14,"change":482,"percent_change":837,"volume":838,"transactions":9,"vwap":14},"2026-05-13",-20,5803700,{"date":840,"open":777,"high":766,"low":14,"close":119,"change":596,"percent_change":841,"volume":842,"transactions":9,"vwap":119},"2026-05-12",38.89,172449700,{"date":844,"open":743,"high":748,"low":845,"close":846,"change":602,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-11",0.16,0.18000001,-37.93,6106900,{"date":850,"open":788,"high":804,"low":777,"close":741,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":741},"2026-05-08",-0.18,-38.3,3989800,{"date":855,"open":856,"high":856,"low":782,"close":857,"change":482,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-07",0.52999997,0.47,-9.62,2802800,{"date":861,"open":862,"high":863,"low":822,"close":864,"change":210,"percent_change":210,"volume":865,"transactions":9,"vwap":864},"2026-05-06",0.50999999,0.54000002,0.51999998,982700,{"date":867,"open":811,"high":868,"low":811,"close":864,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":864},"2026-05-05",0.63999999,0.08,18.18,28175200,{"date":873,"open":874,"high":863,"low":793,"close":875,"change":602,"percent_change":837,"volume":876,"transactions":9,"vwap":875},"2026-05-04",0.5,0.44,1723300,{"date":878,"open":874,"high":879,"low":811,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-01",0.66000003,0.55000001,-0.34,-38.2,18747500,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-30",0.95999998,0.87,0.88999999,-0.13,-12.75,561900,{"date":893,"open":894,"high":895,"low":896,"close":86,"change":701,"percent_change":897,"volume":898,"transactions":9,"vwap":86},"2026-04-29",0.85000002,1.03,0.81,14.61,2048500,{"date":900,"open":901,"high":902,"low":903,"close":888,"change":482,"percent_change":904,"volume":905,"transactions":9,"vwap":888},"2026-04-28",0.94999999,0.98000002,0.81999999,-5.32,1429400,{"date":907,"open":903,"high":908,"low":909,"close":910,"change":625,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-27",0.97000003,0.75999999,0.94,17.5,5084500,{"date":914,"open":868,"high":903,"low":868,"close":915,"change":845,"percent_change":63,"volume":916,"transactions":9,"vwap":915},"2026-04-24",0.80000001,2800300,{"date":918,"open":816,"high":879,"low":809,"close":868,"change":254,"percent_change":577,"volume":919,"transactions":9,"vwap":868},"2026-04-23",368900,{"date":921,"open":922,"high":922,"low":816,"close":816,"change":109,"percent_change":923,"volume":924,"transactions":9,"vwap":816},"2026-04-22",0.67000002,-1.56,812600,{"date":926,"open":927,"high":928,"low":880,"close":868,"change":104,"percent_change":767,"volume":929,"transactions":9,"vwap":868},"2026-04-21",0.56999999,0.76999998,16374500,{"date":931,"open":816,"high":816,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-20",0.57999998,-0.09,-13.43,685900,{"date":937,"open":938,"high":909,"low":816,"close":922,"change":736,"percent_change":939,"volume":940,"transactions":9,"vwap":922},"2026-04-17",0.74000001,-10.67,1020800,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":685,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-16",0.68000001,0.75,0.64999998,15.38,2858200,{"date":949,"open":817,"high":922,"low":932,"close":945,"change":771,"percent_change":225,"volume":950,"transactions":9,"vwap":945},"2026-04-15",3310500,{"date":952,"open":953,"high":945,"low":863,"close":953,"change":602,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-14",0.60000002,-15.49,3658500,{"date":957,"open":856,"high":928,"low":862,"close":831,"change":869,"percent_change":958,"volume":959,"transactions":9,"vwap":831},"2026-04-13",12.7,15285200,{"date":961,"open":824,"high":43,"low":811,"close":816,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":816},"2026-04-10",0.29,85.29,441516200,{"date":966,"open":776,"high":782,"low":776,"close":742,"change":210,"percent_change":210,"volume":967,"transactions":9,"vwap":742},"2026-04-09",476400,{"date":969,"open":748,"high":783,"low":743,"close":742,"change":254,"percent_change":21,"volume":970,"transactions":9,"vwap":742},"2026-04-08",824000,{"date":972,"open":753,"high":776,"low":741,"close":776,"change":210,"percent_change":210,"volume":973,"transactions":9,"vwap":776},"2026-04-07",1640000,{"date":975,"open":758,"high":976,"low":758,"close":776,"change":596,"percent_change":977,"volume":978,"transactions":9,"vwap":776},"2026-04-06",0.44999999,26.92,31751900,{"date":980,"open":777,"high":766,"low":398,"close":766,"change":210,"percent_change":210,"volume":981,"transactions":9,"vwap":766},"2026-04-02",116600,{"date":983,"open":766,"high":735,"low":777,"close":766,"change":210,"percent_change":210,"volume":984,"transactions":9,"vwap":766},"2026-04-01",172100,{"date":986,"open":253,"high":766,"low":253,"close":766,"change":286,"percent_change":225,"volume":987,"transactions":9,"vwap":766},"2026-03-31",362900,{"date":989,"open":253,"high":777,"low":730,"close":777,"change":286,"percent_change":409,"volume":990,"transactions":9,"vwap":777},"2026-03-30",201700,{"date":992,"open":777,"high":119,"low":14,"close":253,"change":109,"percent_change":993,"volume":994,"transactions":9,"vwap":253},"2026-03-27",-4.35,550400,{"date":996,"open":14,"high":119,"low":252,"close":398,"change":286,"percent_change":997,"volume":998,"transactions":9,"vwap":398},"2026-03-26",9.52,697100,{"date":1000,"open":14,"high":777,"low":14,"close":730,"change":210,"percent_change":210,"volume":1001,"transactions":9,"vwap":730},"2026-03-25",1960200,{"date":1003,"open":777,"high":777,"low":252,"close":730,"change":660,"percent_change":1004,"volume":1005,"transactions":9,"vwap":730},"2026-03-24",-12.5,1005600,{"date":1007,"open":741,"high":748,"low":253,"close":777,"change":482,"percent_change":1008,"volume":1009,"transactions":9,"vwap":777},"2026-03-23",-17.24,1340400,{"date":1011,"open":753,"high":804,"low":735,"close":741,"change":482,"percent_change":1012,"volume":1013,"transactions":9,"vwap":741},"2026-03-20",-14.71,1760200,{"date":1015,"open":927,"high":927,"low":730,"close":742,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":742},"2026-03-19",-0.25,-42.37,6533000,{"date":1020,"open":908,"high":908,"low":1021,"close":823,"change":428,"percent_change":1022,"volume":1023,"transactions":9,"vwap":823},"2026-03-18",0.56,-50,3954200,{"date":1025,"open":343,"high":1026,"low":1027,"close":343,"change":270,"percent_change":1028,"volume":1029,"transactions":9,"vwap":343},"2026-03-17",2.66,0.72000003,-4.84,99130100,{"date":1031,"open":1032,"high":1033,"low":57,"close":1034,"change":569,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-16",1.25,1.29,1.24,-3.12,67300,{"date":1038,"open":1034,"high":1039,"low":57,"close":1040,"change":1041,"percent_change":754,"volume":1042,"transactions":9,"vwap":1040},"2026-03-13",1.3,1.28,0.04,131800,{"date":1044,"open":1045,"high":1032,"low":1046,"close":1034,"change":193,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1034},"2026-03-12",1.2,1.16,2.48,94700,{"date":1050,"open":1051,"high":1032,"low":57,"close":1051,"change":254,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-11",1.21,0.83,26100,{"date":1055,"open":1046,"high":1051,"low":24,"close":1045,"change":771,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1045},"2026-03-10",4.35,64800,{"date":1059,"open":1060,"high":343,"low":24,"close":1061,"change":210,"percent_change":210,"volume":1062,"transactions":9,"vwap":1061},"2026-03-09",1.14,1.15,62700,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1061,"change":660,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1061},"2026-03-06",1.23,1.12,-2.54,32300,{"date":1070,"open":57,"high":1045,"low":1060,"close":343,"change":193,"percent_change":1071,"volume":1072,"transactions":9,"vwap":343},"2026-03-05",2.61,30000,{"date":1074,"open":1045,"high":1034,"low":24,"close":1061,"change":660,"percent_change":1067,"volume":1075,"transactions":9,"vwap":1061},"2026-03-04",94000,{"date":1077,"open":1045,"high":1045,"low":1078,"close":343,"change":569,"percent_change":1079,"volume":1080,"transactions":9,"vwap":343},"2026-03-03",1.17,-3.28,1700,{"date":1082,"open":1046,"high":1065,"low":1046,"close":1083,"change":104,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-02",1.22,5.17,20400,{"date":1087,"open":1034,"high":1034,"low":114,"close":1046,"change":736,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1046},"2026-02-27",-6.45,87900,{"date":1091,"open":1032,"high":1092,"low":1045,"close":1034,"change":109,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1034},"2026-02-26",1.27,-0.8,96800,{"date":1096,"open":1092,"high":1092,"low":1045,"close":1032,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1032},"2026-02-25",-0.02,-1.57,121500,{"date":1101,"open":1032,"high":1033,"low":1045,"close":1092,"change":1097,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-02-24",-1.55,35900,{"date":1105,"open":1106,"high":1107,"low":1034,"close":1033,"change":210,"percent_change":210,"volume":1108,"transactions":9,"vwap":1033},"2026-02-23",1.31,1.33,33900,{"date":1110,"open":1034,"high":1039,"low":1083,"close":1033,"change":286,"percent_change":574,"volume":1111,"transactions":9,"vwap":1033},"2026-02-20",33800,{"date":1113,"open":1039,"high":1039,"low":1045,"close":1092,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1092},"2026-02-19",-0.07,-5.22,6000,{"date":1118,"open":1034,"high":1119,"low":343,"close":79,"change":596,"percent_change":1120,"volume":1121,"transactions":9,"vwap":79},"2026-02-18",1.35,5.51,231400,{"date":1123,"open":57,"high":1033,"low":114,"close":1092,"change":596,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1092},"2026-02-17",5.83,66700,{"date":1127,"open":1128,"high":1033,"low":57,"close":1045,"change":569,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1045},"2026-02-13",1.26,-3.23,55300,{"date":1132,"open":1128,"high":1040,"low":343,"close":1034,"change":569,"percent_change":1035,"volume":1133,"transactions":9,"vwap":1034},"2026-02-12",60800,{"date":1135,"open":1083,"high":1033,"low":1078,"close":1040,"change":771,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1040},"2026-02-11",4.07,26500,{"date":1139,"open":1128,"high":1040,"low":1140,"close":1065,"change":210,"percent_change":210,"volume":1141,"transactions":9,"vwap":1065},"2026-02-10",1.08,135400,{"date":1143,"open":1045,"high":1065,"low":1078,"close":1065,"change":286,"percent_change":575,"volume":1144,"transactions":9,"vwap":1065},"2026-02-09",14200,{"date":1146,"open":343,"high":1065,"low":24,"close":1051,"change":869,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1051},"2026-02-06",7.08,75600,{"date":1150,"open":1060,"high":1061,"low":1151,"close":114,"change":660,"percent_change":1152,"volume":1153,"transactions":9,"vwap":114},"2026-02-05",1.11,-2.59,10600,{"date":1155,"open":1039,"high":1039,"low":1151,"close":1046,"change":254,"percent_change":887,"volume":1156,"transactions":9,"vwap":1046},"2026-02-04",51500,{"date":1158,"open":1061,"high":1061,"low":1061,"close":1061,"change":210,"percent_change":210,"volume":1159,"transactions":9,"vwap":1061},"2026-02-03",600,{"date":1161,"open":1066,"high":1061,"low":24,"close":1061,"change":210,"percent_change":210,"volume":1162,"transactions":9,"vwap":1061},"2026-02-02",4900,{"date":1164,"open":1060,"high":1061,"low":1140,"close":1061,"change":193,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1061},"2026-01-30",2.68,56200,{"date":1168,"open":1061,"high":1083,"low":24,"close":1066,"change":270,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1066},"2026-01-29",-5.08,41000,{"date":1172,"open":1065,"high":1092,"low":1061,"close":343,"change":569,"percent_change":1079,"volume":1173,"transactions":9,"vwap":343},"2026-01-28",313700,{"date":1175,"open":1032,"high":1106,"low":1078,"close":1083,"change":660,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1083},"2026-01-27",-2.4,88200,{"date":1179,"open":1039,"high":79,"low":1045,"close":1032,"change":660,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1032},"2026-01-26",-2.34,143200,{"date":1183,"open":1034,"high":1107,"low":1034,"close":1040,"change":1041,"percent_change":754,"volume":1184,"transactions":9,"vwap":1040},"2026-01-23",57800,{"date":1186,"open":1045,"high":1119,"low":1046,"close":1034,"change":193,"percent_change":1047,"volume":1187,"transactions":9,"vwap":1034},"2026-01-22",143900,{"date":1189,"open":1107,"high":1190,"low":1078,"close":1051,"change":602,"percent_change":589,"volume":1191,"transactions":9,"vwap":1051},"2026-01-21",1.39,207500,{"date":1193,"open":1194,"high":1194,"low":1106,"close":1195,"change":933,"percent_change":1196,"volume":1111,"transactions":9,"vwap":1195},"2026-01-20",1.41,1.32,-6.38,{"date":1198,"open":1194,"high":560,"low":1106,"close":1194,"change":1097,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1194},"2026-01-16",-1.4,16000,{"date":1202,"open":559,"high":547,"low":1195,"close":560,"change":104,"percent_change":1203,"volume":1204,"transactions":9,"vwap":560},"2026-01-15",4.38,108200,{"date":1206,"open":1207,"high":1207,"low":1195,"close":1208,"change":109,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-14",1.4,1.37,-0.72,22500,{"date":1212,"open":1119,"high":1194,"low":1106,"close":1213,"change":210,"percent_change":210,"volume":1214,"transactions":9,"vwap":1213},"2026-01-13",1.38,117600,{"date":1216,"open":1119,"high":1213,"low":1106,"close":1213,"change":286,"percent_change":547,"volume":1217,"transactions":9,"vwap":1213},"2026-01-12",56900,{"date":1219,"open":1119,"high":1190,"low":1107,"close":559,"change":660,"percent_change":1220,"volume":1221,"transactions":9,"vwap":559},"2026-01-09",-2.16,54400,{"date":1223,"open":1208,"high":1190,"low":1195,"close":1190,"change":1041,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1190},"2026-01-08",2.96,19200,{"date":1227,"open":1039,"high":1208,"low":1033,"close":1119,"change":109,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1119},"2026-01-07",-0.74,32000,{"date":1231,"open":1119,"high":1207,"low":1032,"close":559,"change":1097,"percent_change":1232,"volume":1133,"transactions":9,"vwap":559},"2026-01-06",-1.45,{"date":1234,"open":1195,"high":1207,"low":1092,"close":1213,"change":193,"percent_change":659,"volume":1235,"transactions":9,"vwap":1213},"2026-01-05",63400,{"date":1237,"open":1092,"high":1190,"low":1065,"close":1119,"change":286,"percent_change":558,"volume":1238,"transactions":9,"vwap":1119},"2026-01-02",85100,{"date":1240,"open":1208,"high":1190,"low":1092,"close":1107,"change":210,"percent_change":210,"volume":1241,"transactions":9,"vwap":1107},"2025-12-31",246200,{"date":1243,"open":1195,"high":1208,"low":343,"close":1107,"change":1097,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1107},"2025-12-30",-1.48,53500,{"date":1247,"open":559,"high":559,"low":1065,"close":1119,"change":109,"percent_change":1228,"volume":1248,"transactions":9,"vwap":1119},"2025-12-29",132300,{"date":1250,"open":1046,"high":1190,"low":1046,"close":559,"change":14,"percent_change":1251,"volume":1252,"transactions":9,"vwap":559},"2025-12-26",17.24,96100,{"date":1254,"open":1140,"high":57,"low":99,"close":1046,"change":869,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1046},"2025-12-24",7.41,87400,{"date":1258,"open":1259,"high":1066,"low":908,"close":1140,"change":869,"percent_change":367,"volume":1260,"transactions":9,"vwap":1140},"2025-12-23",1.04,124100,{"date":1262,"open":908,"high":895,"low":908,"close":43,"change":1041,"percent_change":1263,"volume":1264,"transactions":9,"vwap":43},"2025-12-22",4.17,23200,{"date":1266,"open":901,"high":886,"low":901,"close":886,"change":286,"percent_change":622,"volume":1267,"transactions":9,"vwap":886},"2025-12-19",19400,{"date":1269,"open":1270,"high":43,"low":1271,"close":910,"change":660,"percent_change":1272,"volume":1273,"transactions":9,"vwap":910},"2025-12-18",0.99000001,0.93000001,-3.09,54300,{"date":1275,"open":1276,"high":1276,"low":908,"close":908,"change":736,"percent_change":1277,"volume":1278,"transactions":9,"vwap":908},"2025-12-17",1.09,-7.62,90000,{"date":1280,"open":1151,"high":1066,"low":1281,"close":1281,"change":270,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-12-16",1.05,-5.41,31900,{"date":1285,"open":1046,"high":1046,"low":1151,"close":1151,"change":482,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1151},"2025-12-15",-4.31,52100,{"date":1289,"open":57,"high":1083,"low":1061,"close":1046,"change":270,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1046},"2025-12-12",-4.92,45500,{"date":1293,"open":1051,"high":1083,"low":57,"close":1083,"change":1097,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1083},"2025-12-11",-1.61,15300,{"date":1297,"open":1078,"high":1032,"low":1061,"close":1034,"change":1041,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1034},"2025-12-10",3.33,24800,{"date":1301,"open":1066,"high":1128,"low":1151,"close":1045,"change":869,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1045},"2025-12-09",7.14,120700,{"date":1305,"open":1060,"high":343,"low":1151,"close":1066,"change":1097,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1066},"2025-12-08",-1.75,38400,{"date":1309,"open":1151,"high":1046,"low":24,"close":1060,"change":254,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1060},"2025-12-05",0.88,31700,{"date":1313,"open":1078,"high":1092,"low":1151,"close":114,"change":660,"percent_change":1152,"volume":1314,"transactions":9,"vwap":114},"2025-12-04",96600,{"date":1316,"open":1061,"high":57,"low":1061,"close":1046,"change":254,"percent_change":887,"volume":1317,"transactions":9,"vwap":1046},"2025-12-03",12900,{"date":1319,"open":1045,"high":1045,"low":1061,"close":1061,"change":482,"percent_change":1320,"volume":1108,"transactions":9,"vwap":1061},"2025-12-02",-4.17,{"date":1322,"open":1051,"high":1032,"low":57,"close":1045,"change":482,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1045},"2025-12-01",-4,28400,{"date":1326,"open":1033,"high":1106,"low":1051,"close":1032,"change":1097,"percent_change":1098,"volume":1225,"transactions":9,"vwap":1032},"2025-11-28",{"date":1328,"open":1083,"high":1039,"low":1045,"close":1092,"change":193,"percent_change":684,"volume":1329,"transactions":9,"vwap":1092},"2025-11-26",23000,{"date":1331,"open":1040,"high":1106,"low":1065,"close":1034,"change":1114,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1034},"2025-11-25",-5.34,59700,{"date":1335,"open":1039,"high":1107,"low":1092,"close":1106,"change":254,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1106},"2025-11-24",0.77,10900,{"date":1339,"open":1033,"high":1208,"low":1092,"close":1039,"change":193,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1039},"2025-11-21",2.36,28800,{"date":1343,"open":1208,"high":1190,"low":1128,"close":1092,"change":889,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1092},"2025-11-20",-9.29,32800,{"date":1347,"open":1348,"high":1348,"low":1039,"close":1207,"change":1114,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1207},"2025-11-19",1.49,-4.76,78800,{"date":1352,"open":1194,"high":558,"low":1033,"close":547,"change":771,"percent_change":1353,"volume":1354,"transactions":9,"vwap":547},"2025-11-18",3.52,32400,{"date":1356,"open":1106,"high":558,"low":1106,"close":1357,"change":104,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-11-17",1.42,4.41,67700,{"date":1361,"open":1092,"high":1362,"low":1092,"close":559,"change":193,"percent_change":675,"volume":1363,"transactions":9,"vwap":559},"2025-11-14",1.48,157800,{"date":1365,"open":1194,"high":560,"low":1107,"close":1107,"change":1366,"percent_change":1367,"volume":579,"transactions":9,"vwap":1107},"2025-11-13",-0.1,-6.99,{"date":1369,"open":1370,"high":566,"low":1357,"close":560,"change":569,"percent_change":1371,"volume":1372,"transactions":9,"vwap":560},"2025-11-12",1.45,-2.72,17500,{"date":1374,"open":559,"high":568,"low":1040,"close":547,"change":869,"percent_change":1375,"volume":1376,"transactions":9,"vwap":547},"2025-11-11",5.76,329700,{"date":1378,"open":1040,"high":1190,"low":1040,"close":1190,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1190},"2025-11-10",0.09,6.92,77200,{"date":1383,"open":1051,"high":1107,"low":1078,"close":1039,"change":771,"percent_change":1384,"volume":1094,"transactions":9,"vwap":1039},"2025-11-07",4,{"date":1386,"open":1060,"high":1128,"low":24,"close":1032,"change":685,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1032},"2025-11-06",8.7,168700,{"date":1390,"open":1066,"high":343,"low":1151,"close":1061,"change":286,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1061},"2025-11-05",1.77,49800,{"date":1394,"open":1061,"high":1078,"low":1276,"close":114,"change":660,"percent_change":1152,"volume":1395,"transactions":9,"vwap":114},"2025-11-04",44600,{"date":1397,"open":1061,"high":343,"low":1061,"close":1046,"change":1097,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1046},"2025-11-03",-1.69,29500,{"date":1401,"open":57,"high":1045,"low":1078,"close":343,"change":569,"percent_change":1079,"volume":1402,"transactions":9,"vwap":343},"2025-10-31",23800,{"date":1404,"open":1045,"high":1065,"low":1078,"close":1083,"change":286,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1083},"2025-10-30",1.67,76800,{"date":1408,"open":1051,"high":1128,"low":1078,"close":1045,"change":109,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1045},"2025-10-29",-0.83,200900,{"date":1412,"open":1092,"high":1092,"low":343,"close":1051,"change":1114,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1051},"2025-10-28",-5.47,110300,{"date":1416,"open":1033,"high":1195,"low":1092,"close":1040,"change":286,"percent_change":577,"volume":1417,"transactions":9,"vwap":1040},"2025-10-27",46600,{"date":1419,"open":1065,"high":1128,"low":1083,"close":1128,"change":1041,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1128},"2025-10-24",3.28,30600,{"date":1423,"open":343,"high":1032,"low":1078,"close":1083,"change":1041,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1083},"2025-10-23",3.39,86800,{"date":1427,"open":1033,"high":1033,"low":343,"close":343,"change":1114,"percent_change":1428,"volume":1429,"transactions":9,"vwap":343},"2025-10-22",-5.6,75300,{"date":1431,"open":1128,"high":1107,"low":1083,"close":1032,"change":210,"percent_change":210,"volume":1432,"transactions":9,"vwap":1032},"2025-10-21",81200,{"date":1434,"open":1119,"high":560,"low":1078,"close":1032,"change":933,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1032},"2025-10-20",-6.72,240800,{"date":1438,"open":1357,"high":1348,"low":1106,"close":79,"change":1114,"percent_change":677,"volume":1439,"transactions":9,"vwap":79},"2025-10-17",139800,{"date":1441,"open":558,"high":1442,"low":1194,"close":1194,"change":1366,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1194},"2025-10-16",1.54,-6.62,84300,{"date":1446,"open":547,"high":1442,"low":547,"close":1447,"change":1041,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-10-15",1.51,2.72,132900,{"date":1451,"open":1362,"high":568,"low":560,"close":547,"change":1097,"percent_change":1452,"volume":1453,"transactions":9,"vwap":547},"2025-10-14",-1.34,127500,{"date":1455,"open":1119,"high":576,"low":1119,"close":1348,"change":625,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1348},"2025-10-13",10.37,154100,{"date":1459,"open":1447,"high":566,"low":1128,"close":1119,"change":616,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1119},"2025-10-10",-10.6,356400,{"date":1463,"open":1464,"high":574,"low":547,"close":1447,"change":482,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1447},"2025-10-09",1.56,-3.21,173200,{"date":1468,"open":1362,"high":582,"low":1213,"close":1464,"change":1379,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1464},"2025-10-08",6.12,239700,{"date":1472,"open":1357,"high":1362,"low":1357,"close":547,"change":771,"percent_change":1353,"volume":1473,"transactions":9,"vwap":547},"2025-10-07",55700,{"date":1475,"open":547,"high":558,"low":1207,"close":1357,"change":660,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1357},"2025-10-06",-2.07,73400,{"date":1479,"open":1207,"high":1370,"low":1190,"close":1370,"change":771,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1370},"2025-10-03",3.57,67900,{"date":1483,"open":1119,"high":1484,"low":1119,"close":1207,"change":104,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1207},"2025-10-02",1.44,4.48,160900,{"date":1488,"open":1034,"high":575,"low":1034,"close":79,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":79},"2025-10-01",0.12,9.84,842500,{"date":1493,"open":1051,"high":1119,"low":86,"close":1083,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1083},"2025-09-30",-0.4,-24.69,1026100,{"date":1498,"open":621,"high":652,"low":582,"close":567,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":567},"2025-09-29",-0.37,-18.59,309600,{"date":1503,"open":1504,"high":637,"low":1505,"close":1506,"change":1366,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-09-26",2.03,1.86,1.99,-4.78,746000,{"date":1510,"open":607,"high":613,"low":630,"close":643,"change":286,"percent_change":1511,"volume":1512,"transactions":9,"vwap":643},"2025-09-25",0.97,1215700,{"date":1514,"open":630,"high":650,"low":601,"close":667,"change":1489,"percent_change":1515,"volume":1516,"transactions":9,"vwap":667},"2025-09-24",6.15,857400,{"date":1518,"open":595,"high":621,"low":1519,"close":636,"change":443,"percent_change":946,"volume":1520,"transactions":9,"vwap":636},"2025-09-23",1.66,929400,{"date":1522,"open":1523,"high":587,"low":1523,"close":1524,"change":771,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-09-22",1.61,1.69,3.05,170100,{"date":1528,"open":1529,"high":1391,"low":1464,"close":383,"change":104,"percent_change":1530,"volume":1531,"transactions":9,"vwap":383},"2025-09-19",1.58,3.8,262700,{"date":1533,"open":575,"high":575,"low":566,"close":1529,"change":1097,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1529},"2025-09-18",-1.25,43500,{"date":1537,"open":577,"high":575,"low":558,"close":582,"change":193,"percent_change":1538,"volume":1539,"transactions":9,"vwap":582},"2025-09-17",1.91,48800,{"date":1541,"open":1529,"high":575,"low":1464,"close":574,"change":109,"percent_change":1542,"volume":1543,"transactions":9,"vwap":574},"2025-09-16",-0.63,86100,{"date":1545,"open":568,"high":1405,"low":547,"close":1529,"change":1041,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1529},"2025-09-15",2.6,113200,{"date":1549,"open":574,"high":1529,"low":576,"close":1442,"change":482,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1442},"2025-09-12",-3.14,50500,{"date":1553,"open":582,"high":595,"low":576,"close":577,"change":736,"percent_change":1554,"volume":1555,"transactions":9,"vwap":577},"2025-09-11",-4.79,149600,{"date":1557,"open":595,"high":1505,"low":1405,"close":1405,"change":596,"percent_change":1203,"volume":1558,"transactions":9,"vwap":1405},"2025-09-10",497300,{"date":1560,"open":559,"high":1405,"low":559,"close":582,"change":262,"percent_change":1561,"volume":1562,"transactions":9,"vwap":582},"2025-09-09",15.11,583600,{"date":1564,"open":1208,"high":582,"low":1107,"close":1190,"change":736,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1190},"2025-09-08",-5.44,663200,{"date":1568,"open":1208,"high":577,"low":1106,"close":547,"change":625,"percent_change":1569,"volume":1570,"transactions":9,"vwap":547},"2025-09-05",10.53,1658700,{"date":1572,"open":1119,"high":1119,"low":1039,"close":1107,"change":109,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1107},"2025-09-04",-0.75,77700,{"date":1576,"open":1357,"high":1362,"low":1039,"close":79,"change":736,"percent_change":1577,"volume":1578,"transactions":9,"vwap":79},"2025-09-03",-5.63,213200,{"date":1580,"open":1464,"high":1464,"low":1194,"close":1357,"change":889,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1357},"2025-09-02",-8.39,105600,{"date":1584,"open":383,"high":383,"low":576,"close":568,"change":193,"percent_change":607,"volume":1585,"transactions":9,"vwap":568},"2025-08-29",74400,{"date":1587,"open":567,"high":1405,"low":558,"close":566,"change":1366,"percent_change":1588,"volume":1589,"transactions":9,"vwap":566},"2025-08-28",-6.17,125700,{"date":1591,"open":577,"high":1524,"low":558,"close":567,"change":210,"percent_change":210,"volume":1592,"transactions":9,"vwap":567},"2025-08-27",251900,{"date":1594,"open":566,"high":383,"low":1370,"close":567,"change":184,"percent_change":1595,"volume":1596,"transactions":9,"vwap":567},"2025-08-26",11.72,208100,{"date":1598,"open":1207,"high":1362,"low":1207,"close":1370,"change":210,"percent_change":210,"volume":1599,"transactions":9,"vwap":1370},"2025-08-25",50100,{"date":1601,"open":1207,"high":1348,"low":1213,"close":1370,"change":771,"percent_change":1480,"volume":1602,"transactions":9,"vwap":1370},"2025-08-22",98300,{"date":1604,"open":1447,"high":1447,"low":1213,"close":1207,"change":736,"percent_change":1282,"volume":1605,"transactions":9,"vwap":1207},"2025-08-21",21800,{"date":1607,"open":1195,"high":566,"low":1195,"close":1362,"change":701,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1362},"2025-08-20",9.63,85900,{"date":1611,"open":79,"high":1213,"low":1195,"close":1119,"change":569,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1119},"2025-08-19",-2.88,95400,{"date":1615,"open":1190,"high":1194,"low":1195,"close":1190,"change":210,"percent_change":210,"volume":1616,"transactions":9,"vwap":1190},"2025-08-18",84500,{"date":1618,"open":1619,"high":1619,"low":79,"close":1190,"change":1114,"percent_change":1554,"volume":1620,"transactions":9,"vwap":1190},"2025-08-15",1.46,94300,{"date":1622,"open":558,"high":1442,"low":560,"close":1619,"change":933,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1619},"2025-08-14",-5.81,130800,{"date":1626,"open":559,"high":1627,"low":559,"close":568,"change":596,"percent_change":1628,"volume":1629,"transactions":9,"vwap":568},"2025-08-13",1.68,4.73,324900,{"date":1631,"open":1151,"high":1447,"low":1151,"close":1362,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1362},"2025-08-12",0.3,25.42,610600,{"date":1636,"open":1195,"high":559,"low":1078,"close":343,"change":825,"percent_change":1637,"volume":1638,"transactions":9,"vwap":343},"2025-08-11",-16.31,437100,{"date":1640,"open":576,"high":1442,"low":1207,"close":1194,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1194},"2025-08-08",-0.21,-12.96,694700,{"date":1645,"open":712,"high":1071,"low":1207,"close":567,"change":596,"percent_change":1646,"volume":1647,"transactions":9,"vwap":567},"2025-08-07",4.52,63430500,{"date":1649,"open":567,"high":1650,"low":1348,"close":568,"change":771,"percent_change":1298,"volume":1651,"transactions":9,"vwap":568},"2025-08-06",1.63,9756600,{"date":1653,"open":1194,"high":1519,"low":1213,"close":558,"change":685,"percent_change":1302,"volume":1654,"transactions":9,"vwap":558},"2025-08-05",193100,{"date":1656,"open":1208,"high":1370,"low":1045,"close":1207,"change":193,"percent_change":651,"volume":1657,"transactions":9,"vwap":1207},"2025-08-04",144200,{"date":1659,"open":1119,"high":547,"low":1195,"close":1208,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1208},"2025-08-01",-0.28,-16.97,208300,{"date":1664,"open":630,"high":1665,"low":1464,"close":575,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":575},"2025-07-31",1.94,-0.24,-12.7,13864500,{"date":1670,"open":717,"high":606,"low":1505,"close":601,"change":109,"percent_change":1671,"volume":1672,"transactions":9,"vwap":601},"2025-07-30",-0.53,37000,{"date":1674,"open":1538,"high":1675,"low":1505,"close":717,"change":210,"percent_change":210,"volume":1676,"transactions":9,"vwap":717},"2025-07-29",2.01,67100,{"date":1678,"open":1679,"high":622,"low":1680,"close":717,"change":721,"percent_change":722,"volume":1681,"transactions":9,"vwap":717},"2025-07-28",2.11,1.88,82800,{"date":1683,"open":683,"high":637,"low":645,"close":683,"change":569,"percent_change":1684,"volume":1685,"transactions":9,"vwap":683},"2025-07-25",-1.87,27600,{"date":1687,"open":622,"high":1688,"low":643,"close":613,"change":254,"percent_change":857,"volume":1689,"transactions":9,"vwap":613},"2025-07-24",2.21,50200,{"date":1691,"open":638,"high":665,"low":683,"close":622,"change":736,"percent_change":1692,"volume":1676,"transactions":9,"vwap":622},"2025-07-23",-3.62,{"date":1694,"open":1695,"high":675,"low":1504,"close":1688,"change":208,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1688},"2025-07-22",2.05,8.87,64600,{"date":1699,"open":658,"high":658,"low":621,"close":1504,"change":851,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1504},"2025-07-21",-8.14,95700,{"date":1703,"open":717,"high":676,"low":1704,"close":1688,"change":748,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1688},"2025-07-18",1.82,16.32,312000,{"date":1708,"open":621,"high":621,"low":587,"close":717,"change":210,"percent_change":210,"volume":1709,"transactions":9,"vwap":717},"2025-07-17",80970,{"date":1711,"open":717,"high":621,"low":587,"close":717,"change":1494,"percent_change":1712,"volume":1713,"transactions":9,"vwap":717},"2025-07-16",-17.39,273890,{"date":1715,"open":676,"high":676,"low":676,"close":676,"change":210,"percent_change":210,"volume":1716,"transactions":9,"vwap":676},"2025-07-15",33720,{"date":1718,"open":1719,"high":1720,"low":638,"close":676,"change":721,"percent_change":1721,"volume":1722,"transactions":9,"vwap":676},"2025-07-14",2.4,2.5,-8,67090,{"date":1724,"open":1719,"high":1546,"low":676,"close":1720,"change":685,"percent_change":1263,"volume":1725,"transactions":9,"vwap":1720},"2025-07-11",71140,{"date":1727,"open":676,"high":1719,"low":676,"close":1719,"change":210,"percent_change":210,"volume":1728,"transactions":9,"vwap":1719},"2025-07-10",33440,{"date":1730,"open":676,"high":1719,"low":638,"close":1719,"change":685,"percent_change":1056,"volume":1731,"transactions":9,"vwap":1719},"2025-07-09",45900,{"date":1733,"open":683,"high":1719,"low":683,"close":676,"change":14,"percent_change":997,"volume":1734,"transactions":9,"vwap":676},"2025-07-08",51890,{"date":1736,"open":676,"high":1719,"low":683,"close":683,"change":1737,"percent_change":1004,"volume":1738,"transactions":9,"vwap":683},"2025-07-07",-0.3,75350,{"date":1740,"open":676,"high":1720,"low":676,"close":1719,"change":685,"percent_change":1056,"volume":1741,"transactions":9,"vwap":1719},"2025-07-03",109660,{"date":1743,"open":1719,"high":1719,"low":638,"close":676,"change":210,"percent_change":210,"volume":1744,"transactions":9,"vwap":676},"2025-07-02",36430,{"date":1746,"open":676,"high":676,"low":638,"close":676,"change":210,"percent_change":210,"volume":1747,"transactions":9,"vwap":676},"2025-07-01",20970,{"date":1749,"open":676,"high":1719,"low":638,"close":676,"change":210,"percent_change":210,"volume":1750,"transactions":9,"vwap":676},"2025-06-30",61720,{"date":1752,"open":1719,"high":1719,"low":638,"close":676,"change":685,"percent_change":731,"volume":1753,"transactions":9,"vwap":676},"2025-06-27",58600,{"date":1755,"open":676,"high":676,"low":683,"close":638,"change":685,"percent_change":255,"volume":1756,"transactions":9,"vwap":638},"2025-06-26",76840,{"date":1758,"open":676,"high":676,"low":621,"close":683,"change":1366,"percent_change":1759,"volume":1760,"transactions":9,"vwap":683},"2025-06-25",-4.55,62180,{"date":1762,"open":683,"high":638,"low":683,"close":638,"change":685,"percent_change":255,"volume":1763,"transactions":9,"vwap":638},"2025-06-24",54000,{"date":1765,"open":621,"high":1546,"low":621,"close":683,"change":210,"percent_change":210,"volume":1766,"transactions":9,"vwap":683},"2025-06-23",372010,{"date":1768,"open":1769,"high":1770,"low":621,"close":683,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":683},"2025-06-20",2.7,2.8,-0.6,-22.22,428210,{"date":1775,"open":1776,"high":1776,"low":1720,"close":1769,"change":721,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1769},"2025-06-18",2.9,-6.9,121350,{"date":1780,"open":1781,"high":1782,"low":1776,"close":1776,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1776},"2025-06-17",3.3,3.5,-0.7,-19.44,581550,{"date":1787,"open":1788,"high":173,"low":1789,"close":1790,"change":1791,"percent_change":847,"volume":1792,"transactions":9,"vwap":1790},"2025-06-16",6,3,3.6,-2.2,7406300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1796},"2025-06-13",5.4,5.8,5.3,0.6,11.54,7510,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":721,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-06-12",5.7,5.2,-3.7,7190,{"date":1808,"open":1809,"high":1809,"low":1797,"close":1795,"change":1366,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1795},"2025-06-11",5.9,-1.82,5830,{"date":1813,"open":1796,"high":1809,"low":1804,"close":1814,"change":721,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-06-10",5.5,-3.51,21070,{"date":1818,"open":1819,"high":1819,"low":1803,"close":1803,"change":721,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1803},"2025-06-09",6.1,-3.39,5180,{"date":1823,"open":1803,"high":1824,"low":1803,"close":1809,"change":210,"percent_change":210,"volume":1825,"transactions":9,"vwap":1809},"2025-06-06",6.2,9550,{"date":1827,"open":1788,"high":1819,"low":1796,"close":1809,"change":721,"percent_change":1079,"volume":1828,"transactions":9,"vwap":1809},"2025-06-05",7590,{"date":1830,"open":1831,"high":1831,"low":1803,"close":1819,"change":685,"percent_change":1405,"volume":1832,"transactions":9,"vwap":1819},"2025-06-04",6.3,5770,{"date":1834,"open":1788,"high":1819,"low":1809,"close":1788,"change":210,"percent_change":210,"volume":1835,"transactions":9,"vwap":1788},"2025-06-03",4910,{"date":1837,"open":1838,"high":1838,"low":1788,"close":1788,"change":1783,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1788},"2025-06-02",6.6,-10.45,8230,{"date":1842,"open":639,"high":1843,"low":1838,"close":1844,"change":1737,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-05-30",7,6.7,-4.29,3490,{"date":1848,"open":1843,"high":1843,"low":1844,"close":1843,"change":124,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1843},"2025-05-29",6.06,360,{"date":1852,"open":639,"high":639,"low":1838,"close":1838,"change":721,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1838},"2025-05-28",-2.94,3010,{"date":1856,"open":1857,"high":1857,"low":639,"close":639,"change":1494,"percent_change":202,"volume":1858,"transactions":9,"vwap":639},"2025-05-27",8.1,3400,{"date":1860,"open":1861,"high":1862,"low":639,"close":454,"change":124,"percent_change":1863,"volume":1864,"transactions":9,"vwap":454},"2025-05-23",7.3,7.4,5.88,5600,{"date":1866,"open":639,"high":1867,"low":1838,"close":639,"change":210,"percent_change":210,"volume":1868,"transactions":9,"vwap":639},"2025-05-22",6.9,10310,{"date":1870,"open":639,"high":1871,"low":1838,"close":639,"change":721,"percent_change":1872,"volume":1873,"transactions":9,"vwap":639},"2025-05-21",7.1,-2.86,2980,{"date":1875,"open":1871,"high":1862,"low":1876,"close":1843,"change":1494,"percent_change":1282,"volume":1877,"transactions":9,"vwap":1843},"2025-05-20",6.5,10650,{"date":1879,"open":1843,"high":1880,"low":1843,"close":1862,"change":14,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1862},"2025-05-19",7.6,2.78,10070,{"date":1884,"open":1838,"high":1885,"low":1831,"close":454,"change":874,"percent_change":1886,"volume":1887,"transactions":9,"vwap":454},"2025-05-16",7.5,7.46,10080,{"date":1889,"open":454,"high":1862,"low":1795,"close":1844,"change":1771,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1844},"2025-05-15",-8.22,7960,{"date":1893,"open":1880,"high":1894,"low":1843,"close":1861,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1861},"2025-05-14",7.7,-0.5,-6.41,10890,{"date":1899,"open":1844,"high":345,"low":1876,"close":1900,"change":43,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-05-13",7.8,14.71,51060,{"date":1904,"open":1844,"high":1867,"low":1876,"close":639,"change":14,"percent_change":21,"volume":1905,"transactions":9,"vwap":639},"2025-05-12",3700,{"date":1907,"open":1824,"high":639,"low":1824,"close":1838,"change":14,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1838},"2025-05-09",3.12,550,{"date":1911,"open":1824,"high":1867,"low":1796,"close":1912,"change":1366,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-05-08",6.4,-1.54,640,{"date":1916,"open":1824,"high":639,"low":1824,"close":1876,"change":1632,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1876},"2025-05-07",4.84,1170,{"date":1920,"open":1824,"high":1876,"low":1824,"close":1824,"change":1366,"percent_change":1921,"volume":1918,"transactions":9,"vwap":1824},"2025-05-06",-1.59,{"date":1923,"open":1912,"high":1844,"low":1824,"close":1831,"change":1737,"percent_change":1759,"volume":1924,"transactions":9,"vwap":1831},"2025-05-05",490,{"date":1926,"open":1912,"high":1867,"low":1912,"close":1838,"change":14,"percent_change":1908,"volume":1927,"transactions":9,"vwap":1838},"2025-05-02",1710,{"date":1929,"open":1912,"high":1876,"low":1831,"close":1912,"change":210,"percent_change":210,"volume":1930,"transactions":9,"vwap":1912},"2025-05-01",350,{"date":1932,"open":1824,"high":1912,"low":1824,"close":1912,"change":1366,"percent_change":1913,"volume":1080,"transactions":9,"vwap":1912},"2025-04-30",{"date":1934,"open":1871,"high":1871,"low":1912,"close":1876,"change":1494,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1876},"2025-04-29",-5.8,3670,{"date":1938,"open":639,"high":1871,"low":1876,"close":1867,"change":1366,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1867},"2025-04-28",-1.43,5070,{"date":1942,"open":1788,"high":1843,"low":1803,"close":1843,"change":1943,"percent_change":287,"volume":1944,"transactions":9,"vwap":1843},"2025-04-25",0.7,7830,{"date":1946,"open":1819,"high":639,"low":1819,"close":1831,"change":1494,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1831},"2025-04-24",-5.97,4850,{"date":1950,"open":1838,"high":639,"low":1912,"close":1844,"change":210,"percent_change":210,"volume":1951,"transactions":9,"vwap":1844},"2025-04-23",4180,{"date":1953,"open":1796,"high":1844,"low":1796,"close":1844,"change":14,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1844},"2025-04-22",3.08,5760,{"date":1957,"open":1819,"high":1844,"low":1796,"close":1876,"change":14,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1876},"2025-04-21",3.17,1950,{"date":1961,"open":1824,"high":1831,"low":1796,"close":1831,"change":685,"percent_change":1523,"volume":1962,"transactions":9,"vwap":1831},"2025-04-17",3950,{"date":1964,"open":1788,"high":1824,"low":1809,"close":1824,"change":210,"percent_change":210,"volume":1965,"transactions":9,"vwap":1824},"2025-04-16",3730,{"date":1967,"open":1814,"high":1824,"low":1814,"close":1824,"change":1632,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1824},"2025-04-15",5.08,1760,{"date":1971,"open":1796,"high":1809,"low":1814,"close":1809,"change":685,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1809},"2025-04-14",1.72,850,{"date":1975,"open":1809,"high":1809,"low":1795,"close":1796,"change":685,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1796},"2025-04-11",1.75,4250,{"date":177,"open":1804,"high":1803,"low":1804,"close":1803,"change":874,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1803},9.62,6850]