[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAIO":3,"homepage-market-summary":31,"stock-historical-DAIO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DAIO","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},"Data I\u002FO Corp","Nasdaq",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","Data I\u002FO Corp provides semiconductor programming, security provisioning, and intellectual property protection and management solutions used in electronics manufacturing with flash memory, microcontrollers, and flash memory-based intelligent devices as well as secure element devices, authentication devices and secure microcontrollers. It operates as a single segment entity, with the sole objective to design, manufacture, and sell programming solutions and Programming-as-a-Service (PaaS) to the world's various electronics manufacturers including OEMs, CMs and EMS companies. The company operate in three separate locations Redmond, Washington; Shanghai, China; and Munich, Germany.","97","Redmond, WA",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},2.98,2.95,3.03,2.82,2.94,0.04,1.36,17319,411,2.9408,4.49,2.16,42601.514159988,35.2,9197,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"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",[100,105,110,115,120,125,130,135,140,145,150],{"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":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.97,41070,14990678.539997,44.66,"2025-04-22",[183,184,194,203,214,223,231,241,249,254,265,273,281,291,301,307,315,323,331,337,342,349,356,363,369,377,386,393,401,408,412,418,425,434,443,452,462,470,478,485,491,497,505,512,519,526,532,539,546,554,560,565,572,581,590,594,601,607,612,621,628,635,642,650,657,664,672,679,687,691,695,701,708,711,718,723,729,734,738,746,752,757,761,766,770,774,781,786,791,797,800,804,808,812,816,820,824,830,836,842,846,851,855,858,861,865,869,875,881,887,893,897,902,908,912,918,924,929,935,939,944,949,955,961,963,967,973,979,984,988,992,998,1003,1007,1011,1015,1019,1024,1028,1031,1034,1037,1040,1042,1044,1047,1051,1055,1059,1063,1066,1070,1074,1076,1080,1084,1088,1092,1095,1099,1102,1106,1110,1113,1116,1120,1124,1127,1130,1133,1137,1140,1142,1145,1149,1153,1157,1161,1165,1170,1173,1177,1182,1185,1189,1192,1195,1199,1203,1205,1209,1213,1220,1225,1229,1231,1235,1239,1243,1246,1249,1253,1256,1259,1263,1266,1270,1273,1277,1280,1282,1286,1289,1292,1295,1298,1302,1305,1308,1312,1316,1319,1322,1324,1328,1331,1334,1338,1342,1345,1349,1353,1355,1358,1360,1363,1366,1369,1372,1376,1379,1382,1385,1388,1390,1393,1398,1403,1406,1411,1416,1420,1423,1427,1430,1434,1437,1440,1443,1447,1451,1455,1459,1463,1467,1470,1475,1479,1482,1486,1489,1492,1495,1499,1501,1505,1508,1510,1513,1517,1522,1525,1529,1533,1536,1539,1541,1545,1547,1550,1553,1556,1559,1563,1565,1569,1572,1576,1579,1582,1586,1590,1593,1595,1599,1601,1605,1609,1612,1615,1618,1620,1623,1625,1628,1630,1633,1636,1639,1642,1645,1648,1652,1654,1657,1660,1664,1667,1669,1672,1674,1677,1680,1683,1686,1688,1691,1694,1698,1701,1705,1709,1711,1714,1718,1721,1725,1728,1732,1734,1737,1739,1742,1745,1749,1753,1758,1762,1767,1771,1775,1779,1784,1787,1795],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.93,3.04,2.89,0.01,0.34,27837.1029,225,2.91,{"date":195,"open":196,"high":197,"low":193,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.99,3.01,-0.04,-1.35,56563.013659,408,2.9747,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",2.925,3.005,2.87,2.97,0.12,4.21,15759.695813,337,2.9553,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",3.02,2.84,2.85,0,10216.591718,327,2.8829,{"date":224,"open":20,"high":225,"low":218,"close":218,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",3.0041,-0.03,-1.04,8409.2399,257,2.9036,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.935,2.83,2.88,0.02,0.7,9038.4036,232,2.8662,{"date":242,"open":243,"high":233,"low":217,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.86,-0.02,-0.69,6761.5029,220,2.8828,{"date":250,"open":186,"high":17,"low":218,"close":235,"change":244,"percent_change":245,"volume":251,"transactions":252,"vwap":253},"2026-09-22",15374.0689,162,2.9059,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.92,3.0431,2.8501,2.9,0.09,3.2,29177.0689,461,2.9041,{"date":266,"open":267,"high":233,"low":268,"close":267,"change":244,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",2.81,2.79,-0.71,28683.0689,234,2.8172,{"date":274,"open":268,"high":275,"low":268,"close":234,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",2.9992,0.03,1.07,30302.551295,565,2.8843,{"date":282,"open":267,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",2.835,2.755,2.8,0.035,1.27,49611.0689,254,2.8056,{"date":292,"open":293,"high":267,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",2.76,2.74,2.765,0.005,0.18,11714.642987,314,2.7587,{"date":302,"open":293,"high":267,"low":294,"close":293,"change":113,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",-0.36,33825.574425,406,2.7602,{"date":308,"open":309,"high":207,"low":310,"close":310,"change":108,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",2.795,2.77,2.21,4984.0689,168,2.8166,{"date":316,"open":268,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":306},"2026-09-10",2.845,2.71,-0.07,-2.52,10215.0689,209,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":244,"percent_change":269,"volume":328,"transactions":329,"vwap":330},"2026-09-09",2.7704,2.905,2.78,19869.0689,206,2.8149,{"date":332,"open":243,"high":235,"low":293,"close":285,"change":198,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",-1.41,26987.72925,227,2.8072,{"date":338,"open":217,"high":259,"low":268,"close":217,"change":219,"percent_change":219,"volume":339,"transactions":340,"vwap":341},"2026-09-04",15531.4284,175,2.825,{"date":343,"open":267,"high":344,"low":285,"close":217,"change":236,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",2.9025,0.71,38076.193226,248,2.831,{"date":350,"open":326,"high":351,"low":19,"close":19,"change":113,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",2.9738,-0.35,16291.206729,253,2.8713,{"date":357,"open":16,"high":16,"low":268,"close":234,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",-0.06,-2.08,20337.0363,247,2.8671,{"date":364,"open":17,"high":196,"low":235,"close":188,"change":198,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",-1.37,23924.8433,258,2.9199,{"date":370,"open":216,"high":371,"low":186,"close":186,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",3.1,-0.05,-1.68,27432.0633,192,3.0123,{"date":378,"open":379,"high":380,"low":193,"close":16,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",3.05,3.1821,0.07,2.41,41477.0633,298,2.977,{"date":387,"open":259,"high":388,"low":389,"close":193,"change":189,"percent_change":190,"volume":390,"transactions":391,"vwap":392},"2026-08-26",3.07,2.8774,23418.645856,342,2.9456,{"date":394,"open":395,"high":396,"low":259,"close":259,"change":236,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",2.96,3.015,0.69,3314.352745,238,2.959,{"date":402,"open":395,"high":82,"low":235,"close":235,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",-0.09,-3.03,9441.142028,182,2.9341,{"date":409,"open":395,"high":216,"low":259,"close":208,"change":219,"percent_change":219,"volume":410,"transactions":411,"vwap":17},"2026-08-21",48952.5682,265,{"date":413,"open":259,"high":414,"low":259,"close":208,"change":260,"percent_change":415,"volume":416,"transactions":367,"vwap":417},"2026-08-20",3.21,3.12,15379.566422,2.9662,{"date":419,"open":196,"high":420,"low":235,"close":235,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":233},"2026-08-19",3.0066,-0.105,-3.52,18461.309604,214,{"date":426,"open":427,"high":261,"low":16,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",3.08,2.985,-0.125,-4.02,136902.620051,1200,3.0627,{"date":435,"open":436,"high":437,"low":371,"close":438,"change":372,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",3.15,3.17,3.11,-1.58,34322.075685,309,3.1375,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":358,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",3.24,3.2886,3.16,-1.86,18687.70214,267,3.183,{"date":453,"open":454,"high":455,"low":379,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-13",3.13,3.3,3.22,0.22,7.33,59141.208077,489,3.1381,{"date":463,"open":208,"high":464,"low":193,"close":465,"change":466,"percent_change":294,"volume":467,"transactions":468,"vwap":469},"2026-08-12",3.1254,3,0.08,112310.851142,713,3.0185,{"date":471,"open":472,"high":473,"low":19,"close":256,"change":276,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",3.0324,3.229,1.04,71600.570725,689,2.9249,{"date":479,"open":480,"high":481,"low":234,"close":188,"change":403,"percent_change":482,"volume":483,"transactions":450,"vwap":484},"2026-08-10",2.882,2.992,-3.02,50322.724411,2.907,{"date":486,"open":196,"high":437,"low":395,"close":16,"change":113,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",-0.33,34118.23151,242,3.0094,{"date":492,"open":17,"high":493,"low":20,"close":196,"change":113,"percent_change":487,"volume":494,"transactions":495,"vwap":496},"2026-08-06",3.1247,5157.946125,164,3.0096,{"date":498,"open":187,"high":499,"low":500,"close":465,"change":198,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-05",3.1276,2.945,-1.32,11192.4767,159,3.0392,{"date":506,"open":507,"high":371,"low":507,"close":187,"change":466,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",2.8706,2.7,74154.817785,996,3.0287,{"date":513,"open":256,"high":514,"low":19,"close":395,"change":209,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",3.14,4.23,40703.103083,213,2.9234,{"date":520,"open":256,"high":20,"low":217,"close":217,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-31",-0.08,-2.74,49484.191528,380,2.8957,{"date":527,"open":528,"high":528,"low":235,"close":256,"change":372,"percent_change":373,"volume":529,"transactions":530,"vwap":531},"2026-07-30",3.18,74753.891012,567,2.9583,{"date":533,"open":216,"high":216,"low":256,"close":208,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",-0.1,-3.26,50786.547158,341,2.9644,{"date":540,"open":379,"high":541,"low":188,"close":388,"change":189,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",3.1049,0.33,57609.872993,467,3.0212,{"date":547,"open":415,"high":548,"low":16,"close":549,"change":358,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",3.25,3.06,-1.92,51864.630627,568,3.0693,{"date":555,"open":514,"high":548,"low":82,"close":415,"change":244,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-24",-0.64,44269.023843,344,3.1212,{"date":561,"open":261,"high":414,"low":514,"close":514,"change":358,"percent_change":562,"volume":563,"transactions":424,"vwap":564},"2026-07-23",-1.88,37555.496351,3.1584,{"date":566,"open":261,"high":567,"low":436,"close":261,"change":189,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-22",3.285,0.31,23223.17755,237,3.2098,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":198,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-21",3.27,3.35,3.19,-1.24,52328.665394,589,3.2641,{"date":582,"open":575,"high":583,"low":414,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",3.4,3.23,-0.12,-3.58,20702.76595,431,3.279,{"date":591,"open":548,"high":592,"low":548,"close":575,"change":276,"percent_change":68,"volume":593,"transactions":9,"vwap":575},"2026-07-17",3.44,26500,{"date":595,"open":596,"high":597,"low":455,"close":598,"change":585,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-07-16",3.46,3.47,3.32,-3.49,20700,{"date":602,"open":603,"high":604,"low":598,"close":592,"change":21,"percent_change":605,"volume":606,"transactions":9,"vwap":592},"2026-07-15",3.43,3.57,1.18,27500,{"date":608,"open":598,"high":609,"low":598,"close":583,"change":108,"percent_change":610,"volume":611,"transactions":9,"vwap":583},"2026-07-14",3.51,1.8,40700,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-13",3.56,3.67,3.31,3.34,-0.18,-5.11,32400,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":585,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-10",3.6,3.72,3.52,-3.3,72800,{"date":629,"open":609,"high":630,"low":609,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-09",3.75,3.64,0.16,4.6,68600,{"date":636,"open":604,"high":637,"low":596,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-08",3.65,3.48,-0.15,-4.13,53400,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":319,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-07",3.66,3.8,3.62,3.63,-1.89,29600,{"date":651,"open":652,"high":653,"low":647,"close":654,"change":358,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-06",3.81,3.94,3.7,-1.6,56000,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":585,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-02",3.86,4,3.76,-3.09,67500,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":358,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-01",3.89,3.98,3.83,3.88,-1.52,45400,{"date":673,"open":674,"high":675,"low":676,"close":653,"change":226,"percent_change":677,"volume":678,"transactions":9,"vwap":653},"2026-06-30",4.01,4.05,3.92,-0.76,44600,{"date":680,"open":681,"high":682,"low":645,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-29",3.82,4.14,3.97,0.21,5.59,88400,{"date":688,"open":624,"high":645,"low":644,"close":661,"change":21,"percent_change":689,"volume":690,"transactions":9,"vwap":661},"2026-06-26",1.08,30200,{"date":692,"open":652,"high":652,"low":644,"close":624,"change":113,"percent_change":693,"volume":694,"transactions":9,"vwap":624},"2026-06-25",-0.27,26600,{"date":696,"open":652,"high":697,"low":644,"close":698,"change":585,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-24",3.9,3.73,-3.12,26800,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":675,"volume":707,"transactions":9,"vwap":705},"2026-06-23",3.55,3.95,3.85,0.15,32800,{"date":709,"open":654,"high":668,"low":623,"close":654,"change":113,"percent_change":693,"volume":710,"transactions":9,"vwap":654},"2026-06-22",57100,{"date":712,"open":681,"high":713,"low":623,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-18",3.93,3.71,-0.14,-3.64,174400,{"date":719,"open":669,"high":720,"low":654,"close":705,"change":226,"percent_change":721,"volume":722,"transactions":9,"vwap":705},"2026-06-17",3.96,-0.77,141500,{"date":724,"open":725,"high":726,"low":652,"close":669,"change":639,"percent_change":727,"volume":728,"transactions":9,"vwap":669},"2026-06-16",4.06,4.08,-3.72,83300,{"date":730,"open":675,"high":731,"low":704,"close":732,"change":219,"percent_change":219,"volume":733,"transactions":9,"vwap":732},"2026-06-15",4.1,4.03,104500,{"date":735,"open":736,"high":675,"low":676,"close":732,"change":21,"percent_change":47,"volume":737,"transactions":9,"vwap":732},"2026-06-12",3.99,22900,{"date":739,"open":740,"high":741,"low":742,"close":736,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":736},"2026-06-11",3.77,4.04,3.58,0.28,7.55,64300,{"date":747,"open":748,"high":749,"low":596,"close":714,"change":466,"percent_change":750,"volume":751,"transactions":9,"vwap":714},"2026-06-10",3.54,3.79,2.2,61800,{"date":753,"open":623,"high":661,"low":754,"close":647,"change":276,"percent_change":755,"volume":756,"transactions":9,"vwap":647},"2026-06-09",3.41,0.83,79300,{"date":758,"open":623,"high":644,"low":759,"close":623,"change":219,"percent_change":219,"volume":760,"transactions":9,"vwap":623},"2026-06-08",3.53,35500,{"date":762,"open":763,"high":705,"low":614,"close":623,"change":487,"percent_change":764,"volume":765,"transactions":9,"vwap":623},"2026-06-05",3.84,-8.4,87800,{"date":767,"open":660,"high":682,"low":645,"close":713,"change":639,"percent_change":768,"volume":769,"transactions":9,"vwap":713},"2026-06-04",-3.68,51300,{"date":771,"open":772,"high":772,"low":676,"close":726,"change":521,"percent_change":550,"volume":773,"transactions":9,"vwap":726},"2026-06-03",4.15,99800,{"date":775,"open":776,"high":777,"low":732,"close":778,"change":534,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-02",4.25,4.3,4.16,-2.35,60800,{"date":782,"open":777,"high":783,"low":713,"close":784,"change":276,"percent_change":345,"volume":785,"transactions":9,"vwap":784},"2026-06-01",4.4,4.26,344100,{"date":787,"open":788,"high":26,"low":725,"close":515,"change":244,"percent_change":789,"volume":790,"transactions":9,"vwap":515},"2026-05-29",4.22,-0.47,420500,{"date":792,"open":456,"high":793,"low":414,"close":776,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":776},"2026-05-28",4.44,1.06,33.23,889900,{"date":798,"open":528,"high":574,"low":438,"close":576,"change":21,"percent_change":287,"volume":799,"transactions":9,"vwap":576},"2026-05-27",56800,{"date":801,"open":454,"high":261,"low":388,"close":436,"change":226,"percent_change":802,"volume":803,"transactions":9,"vwap":436},"2026-05-26",-0.94,43600,{"date":805,"open":379,"high":576,"low":379,"close":528,"change":806,"percent_change":784,"volume":807,"transactions":9,"vwap":528},"2026-05-22",0.13,47300,{"date":809,"open":576,"high":576,"low":16,"close":379,"change":585,"percent_change":810,"volume":811,"transactions":9,"vwap":379},"2026-05-21",-3.79,56900,{"date":813,"open":18,"high":437,"low":196,"close":437,"change":381,"percent_change":814,"volume":815,"transactions":9,"vwap":437},"2026-05-20",2.26,39800,{"date":817,"open":197,"high":576,"low":395,"close":371,"change":466,"percent_change":818,"volume":819,"transactions":9,"vwap":371},"2026-05-19",2.65,27300,{"date":821,"open":445,"high":445,"low":465,"close":216,"change":618,"percent_change":822,"volume":823,"transactions":9,"vwap":216},"2026-05-18",-5.62,61700,{"date":825,"open":293,"high":826,"low":293,"close":261,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":261},"2026-05-15",3.29,0.29,9.97,329200,{"date":831,"open":267,"high":427,"low":832,"close":193,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":193},"2026-05-14",2.72,0.14,5.05,258100,{"date":837,"open":234,"high":256,"low":838,"close":310,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":310},"2026-05-13",2.68,-0.11,-3.82,10200,{"date":843,"open":395,"high":395,"low":218,"close":235,"change":226,"percent_change":844,"volume":845,"transactions":9,"vwap":235},"2026-05-12",-1.03,8000,{"date":847,"open":234,"high":438,"low":848,"close":193,"change":849,"percent_change":713,"volume":850,"transactions":9,"vwap":193},"2026-05-11",2.67,0.11,58900,{"date":852,"open":234,"high":207,"low":293,"close":285,"change":226,"percent_change":853,"volume":854,"transactions":9,"vwap":285},"2026-05-08",-1.06,25100,{"date":856,"open":207,"high":256,"low":19,"close":234,"change":113,"percent_change":352,"volume":857,"transactions":9,"vwap":234},"2026-05-07",43800,{"date":859,"open":19,"high":17,"low":285,"close":217,"change":219,"percent_change":219,"volume":860,"transactions":9,"vwap":217},"2026-05-06",17000,{"date":862,"open":310,"high":217,"low":310,"close":217,"change":381,"percent_change":863,"volume":864,"transactions":9,"vwap":217},"2026-05-05",2.53,3500,{"date":866,"open":267,"high":17,"low":310,"close":310,"change":189,"percent_change":867,"volume":868,"transactions":9,"vwap":310},"2026-05-04",0.36,12500,{"date":870,"open":871,"high":188,"low":871,"close":293,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":293},"2026-05-01",2.69,0.05,1.85,87700,{"date":876,"open":877,"high":318,"low":878,"close":318,"change":806,"percent_change":879,"volume":880,"transactions":9,"vwap":318},"2026-04-30",2.58,2.55,5.04,24300,{"date":882,"open":883,"high":884,"low":885,"close":877,"change":236,"percent_change":133,"volume":886,"transactions":9,"vwap":877},"2026-04-29",2.59,2.63,2.52,30500,{"date":888,"open":889,"high":508,"low":890,"close":891,"change":219,"percent_change":219,"volume":892,"transactions":9,"vwap":891},"2026-04-28",2.57,2.51,2.56,6400,{"date":894,"open":293,"high":327,"low":891,"close":891,"change":618,"percent_change":895,"volume":896,"transactions":9,"vwap":891},"2026-04-27",-6.57,10800,{"date":898,"open":891,"high":294,"low":890,"close":294,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":294},"2026-04-24",0.2,7.87,50600,{"date":903,"open":863,"high":889,"low":904,"close":905,"change":276,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-04-23",2.5,2.54,1.2,23500,{"date":909,"open":905,"high":508,"low":910,"close":890,"change":189,"percent_change":128,"volume":911,"transactions":9,"vwap":890},"2026-04-22",2.45,15000,{"date":913,"open":863,"high":914,"low":915,"close":904,"change":372,"percent_change":916,"volume":917,"transactions":9,"vwap":904},"2026-04-21",2.6,2.48,-1.96,19900,{"date":919,"open":838,"high":920,"low":921,"close":878,"change":244,"percent_change":922,"volume":923,"transactions":9,"vwap":878},"2026-04-20",2.73,2.31,-0.78,110300,{"date":925,"open":883,"high":914,"low":926,"close":889,"change":198,"percent_change":927,"volume":928,"transactions":9,"vwap":889},"2026-04-17",2.46,-1.53,63700,{"date":930,"open":818,"high":818,"low":931,"close":932,"change":933,"percent_change":667,"volume":934,"transactions":9,"vwap":932},"2026-04-16",2.49,2.61,0.1,25600,{"date":936,"open":915,"high":905,"low":937,"close":890,"change":108,"percent_change":910,"volume":938,"transactions":9,"vwap":890},"2026-04-15",2.4,65700,{"date":940,"open":941,"high":931,"low":942,"close":910,"change":933,"percent_change":784,"volume":943,"transactions":9,"vwap":910},"2026-04-14",2.37,2.36,12600,{"date":945,"open":904,"high":904,"low":946,"close":946,"change":113,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-13",2.35,-0.42,13200,{"date":950,"open":951,"high":952,"low":951,"close":942,"change":209,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-04-10",2.22,2.44,5.36,51100,{"date":956,"open":750,"high":957,"low":958,"close":959,"change":219,"percent_change":219,"volume":960,"transactions":9,"vwap":959},"2026-04-09",2.3,2.17,2.24,80000,{"date":962,"open":951,"high":937,"low":750,"close":959,"change":236,"percent_change":68,"volume":769,"transactions":9,"vwap":959},"2026-04-08",{"date":964,"open":959,"high":965,"low":750,"close":951,"change":872,"percent_change":957,"volume":966,"transactions":9,"vwap":951},"2026-04-07",2.28,32100,{"date":968,"open":969,"high":970,"low":27,"close":958,"change":839,"percent_change":971,"volume":972,"transactions":9,"vwap":958},"2026-04-06",2.25,2.27,-4.82,160500,{"date":974,"open":975,"high":975,"low":976,"close":965,"change":403,"percent_change":977,"volume":978,"transactions":9,"vwap":965},"2026-04-02",2.43,2.19,-3.8,148400,{"date":980,"open":931,"high":871,"low":965,"close":941,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":941},"2026-04-01",-0.16,-6.32,92400,{"date":985,"open":890,"high":878,"low":926,"close":863,"change":236,"percent_change":986,"volume":987,"transactions":9,"vwap":863},"2026-03-31",0.8,5700,{"date":989,"open":848,"high":848,"low":904,"close":890,"change":639,"percent_change":990,"volume":991,"transactions":9,"vwap":890},"2026-03-30",-5.64,14900,{"date":993,"open":818,"high":871,"low":994,"close":995,"change":244,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-27",2.62,2.66,-0.75,53200,{"date":999,"open":863,"high":1000,"low":910,"close":838,"change":706,"percent_change":1001,"volume":1002,"transactions":9,"vwap":838},"2026-03-26",2.75,5.93,24700,{"date":1004,"open":382,"high":889,"low":382,"close":863,"change":209,"percent_change":1005,"volume":1006,"transactions":9,"vwap":863},"2026-03-25",4.98,30400,{"date":1008,"open":937,"high":915,"low":937,"close":382,"change":198,"percent_change":1009,"volume":1010,"transactions":9,"vwap":382},"2026-03-24",-1.63,5800,{"date":1012,"open":952,"high":878,"low":1013,"close":910,"change":113,"percent_change":1014,"volume":694,"transactions":9,"vwap":910},"2026-03-23",2.42,-0.41,{"date":1016,"open":905,"high":932,"low":382,"close":926,"change":403,"percent_change":1017,"volume":1018,"transactions":9,"vwap":926},"2026-03-20",-3.53,84000,{"date":1020,"open":914,"high":1021,"low":878,"close":878,"change":198,"percent_change":1022,"volume":1023,"transactions":9,"vwap":878},"2026-03-19",2.64,-1.54,21200,{"date":1025,"open":848,"high":293,"low":883,"close":883,"change":521,"percent_change":1026,"volume":1027,"transactions":9,"vwap":883},"2026-03-18",-3,23100,{"date":1029,"open":318,"high":832,"low":995,"close":848,"change":189,"percent_change":148,"volume":1030,"transactions":9,"vwap":848},"2026-03-17",3300,{"date":1032,"open":920,"high":920,"low":995,"close":995,"change":244,"percent_change":996,"volume":1033,"transactions":9,"vwap":995},"2026-03-16",5600,{"date":1035,"open":294,"high":1000,"low":848,"close":838,"change":219,"percent_change":219,"volume":1036,"transactions":9,"vwap":838},"2026-03-13",5000,{"date":1038,"open":920,"high":1000,"low":848,"close":838,"change":226,"percent_change":1039,"volume":987,"transactions":9,"vwap":838},"2026-03-12",-1.11,{"date":1041,"open":848,"high":1000,"low":848,"close":318,"change":381,"percent_change":818,"volume":1010,"transactions":9,"vwap":318},"2026-03-11",{"date":1043,"open":508,"high":268,"low":1021,"close":1021,"change":403,"percent_change":626,"volume":841,"transactions":9,"vwap":1021},"2026-03-10",{"date":1045,"open":848,"high":207,"low":995,"close":920,"change":113,"percent_change":303,"volume":1046,"transactions":9,"vwap":920},"2026-03-09",11300,{"date":1048,"open":318,"high":285,"low":848,"close":294,"change":244,"percent_change":1049,"volume":1050,"transactions":9,"vwap":294},"2026-03-06",-0.72,6800,{"date":1052,"open":218,"high":243,"low":293,"close":293,"change":839,"percent_change":1053,"volume":1054,"transactions":9,"vwap":293},"2026-03-05",-3.83,2600,{"date":1056,"open":268,"high":17,"low":327,"close":207,"change":806,"percent_change":1057,"volume":1058,"transactions":9,"vwap":207},"2026-03-04",4.74,5900,{"date":1060,"open":318,"high":234,"low":508,"close":294,"change":358,"percent_change":1061,"volume":1062,"transactions":9,"vwap":294},"2026-03-03",-2.14,11900,{"date":1064,"open":293,"high":193,"low":832,"close":285,"change":276,"percent_change":689,"volume":1065,"transactions":9,"vwap":285},"2026-03-02",22500,{"date":1067,"open":293,"high":259,"low":871,"close":310,"change":198,"percent_change":1068,"volume":1069,"transactions":9,"vwap":310},"2026-02-27",-1.42,34300,{"date":1071,"open":259,"high":196,"low":285,"close":267,"change":319,"percent_change":1072,"volume":1073,"transactions":9,"vwap":267},"2026-02-26",-2.43,59500,{"date":1075,"open":186,"high":395,"low":218,"close":235,"change":381,"percent_change":931,"volume":671,"transactions":9,"vwap":235},"2026-02-25",{"date":1077,"open":256,"high":256,"low":267,"close":267,"change":21,"percent_change":1078,"volume":1079,"transactions":9,"vwap":267},"2026-02-24",1.44,4700,{"date":1081,"open":268,"high":243,"low":310,"close":310,"change":226,"percent_change":1082,"volume":1083,"transactions":9,"vwap":310},"2026-02-23",-1.07,13100,{"date":1085,"open":267,"high":208,"low":327,"close":285,"change":358,"percent_change":1086,"volume":1087,"transactions":9,"vwap":285},"2026-02-20",-2.1,6900,{"date":1089,"open":188,"high":379,"low":285,"close":243,"change":21,"percent_change":1090,"volume":1091,"transactions":9,"vwap":243},"2026-02-19",1.42,119400,{"date":1093,"open":234,"high":465,"low":267,"close":19,"change":113,"percent_change":352,"volume":1094,"transactions":9,"vwap":19},"2026-02-18",56500,{"date":1096,"open":20,"high":20,"low":267,"close":234,"change":319,"percent_change":1097,"volume":1098,"transactions":9,"vwap":234},"2026-02-17",-2.41,28200,{"date":1100,"open":18,"high":438,"low":259,"close":259,"change":639,"percent_change":1101,"volume":694,"transactions":9,"vwap":259},"2026-02-13",-4.92,{"date":1103,"open":549,"high":454,"low":193,"close":379,"change":226,"percent_change":1104,"volume":1105,"transactions":9,"vwap":379},"2026-02-12",-0.97,46200,{"date":1107,"open":18,"high":438,"low":18,"close":427,"change":276,"percent_change":1108,"volume":1109,"transactions":9,"vwap":427},"2026-02-11",0.98,10900,{"date":1111,"open":82,"high":456,"low":379,"close":379,"change":226,"percent_change":1104,"volume":1112,"transactions":9,"vwap":379},"2026-02-10",22700,{"date":1114,"open":427,"high":454,"low":427,"close":427,"change":276,"percent_change":1108,"volume":1115,"transactions":9,"vwap":427},"2026-02-09",12300,{"date":1117,"open":379,"high":437,"low":379,"close":379,"change":372,"percent_change":1118,"volume":1119,"transactions":9,"vwap":379},"2026-02-06",-1.61,12400,{"date":1121,"open":514,"high":414,"low":427,"close":371,"change":226,"percent_change":1122,"volume":1123,"transactions":9,"vwap":371},"2026-02-05",-0.96,16100,{"date":1125,"open":445,"high":445,"low":371,"close":454,"change":358,"percent_change":562,"volume":1126,"transactions":9,"vwap":454},"2026-02-04",7100,{"date":1128,"open":447,"high":584,"low":415,"close":576,"change":466,"percent_change":889,"volume":1129,"transactions":9,"vwap":576},"2026-02-03",20600,{"date":1131,"open":427,"high":576,"low":427,"close":438,"change":189,"percent_change":143,"volume":1132,"transactions":9,"vwap":438},"2026-02-02",12200,{"date":1134,"open":436,"high":261,"low":379,"close":371,"change":198,"percent_change":1135,"volume":1136,"transactions":9,"vwap":371},"2026-01-30",-1.27,9900,{"date":1138,"open":388,"high":528,"low":549,"close":514,"change":466,"percent_change":932,"volume":1139,"transactions":9,"vwap":514},"2026-01-29",19000,{"date":1141,"open":447,"high":447,"low":18,"close":549,"change":236,"percent_change":138,"volume":1079,"transactions":9,"vwap":549},"2026-01-28",{"date":1143,"open":388,"high":438,"low":187,"close":187,"change":358,"percent_change":1144,"volume":1079,"transactions":9,"vwap":187},"2026-01-27",-1.94,{"date":1146,"open":427,"high":261,"low":427,"close":371,"change":585,"percent_change":1147,"volume":1148,"transactions":9,"vwap":371},"2026-01-26",-3.73,6600,{"date":1150,"open":447,"high":456,"low":447,"close":456,"change":244,"percent_change":1151,"volume":1152,"transactions":9,"vwap":456},"2026-01-23",-0.62,4800,{"date":1154,"open":445,"high":445,"low":437,"close":445,"change":108,"percent_change":1155,"volume":1156,"transactions":9,"vwap":445},"2026-01-22",1.89,13400,{"date":1158,"open":261,"high":445,"low":447,"close":528,"change":372,"percent_change":1159,"volume":1160,"transactions":9,"vwap":528},"2026-01-21",-1.55,8800,{"date":1162,"open":584,"high":548,"low":261,"close":584,"change":226,"percent_change":1163,"volume":1164,"transactions":9,"vwap":584},"2026-01-20",-0.92,25700,{"date":1166,"open":1167,"high":826,"low":584,"close":1167,"change":198,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-01-16",3.26,-1.21,6300,{"date":1171,"open":548,"high":455,"low":371,"close":455,"change":933,"percent_change":415,"volume":1172,"transactions":9,"vwap":455},"2026-01-15",31600,{"date":1174,"open":549,"high":261,"low":549,"close":261,"change":833,"percent_change":1175,"volume":1176,"transactions":9,"vwap":261},"2026-01-14",4.58,20100,{"date":1178,"open":447,"high":445,"low":549,"close":549,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":549},"2026-01-13",-0.13,-4.08,28500,{"date":1183,"open":454,"high":414,"low":454,"close":576,"change":21,"percent_change":287,"volume":1184,"transactions":9,"vwap":576},"2026-01-12",22800,{"date":1186,"open":436,"high":261,"low":454,"close":436,"change":319,"percent_change":1187,"volume":1188,"transactions":9,"vwap":436},"2026-01-09",-2.17,16700,{"date":1190,"open":514,"high":456,"low":415,"close":456,"change":933,"percent_change":414,"volume":1191,"transactions":9,"vwap":456},"2026-01-08",11600,{"date":1193,"open":438,"high":437,"low":371,"close":415,"change":219,"percent_change":219,"volume":1194,"transactions":9,"vwap":415},"2026-01-07",7300,{"date":1196,"open":437,"high":548,"low":187,"close":415,"change":534,"percent_change":1197,"volume":1198,"transactions":9,"vwap":415},"2026-01-06",-3.11,23300,{"date":1200,"open":598,"high":598,"low":456,"close":456,"change":521,"percent_change":1201,"volume":1202,"transactions":9,"vwap":456},"2026-01-05",-2.42,18200,{"date":1204,"open":576,"high":455,"low":576,"close":455,"change":806,"percent_change":731,"volume":1046,"transactions":9,"vwap":455},"2026-01-02",{"date":1206,"open":447,"high":584,"low":454,"close":437,"change":319,"percent_change":1207,"volume":1208,"transactions":9,"vwap":437},"2025-12-31",-2.16,38500,{"date":1210,"open":583,"high":583,"low":456,"close":445,"change":715,"percent_change":1211,"volume":1212,"transactions":9,"vwap":445},"2025-12-30",-4.14,21100,{"date":1214,"open":1215,"high":1216,"low":574,"close":1217,"change":632,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2025-12-29",3.28,3.39,3.38,4.97,17600,{"date":1221,"open":388,"high":548,"low":216,"close":456,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":456},"2025-12-26",0.19,6.27,54000,{"date":1226,"open":261,"high":261,"low":465,"close":18,"change":108,"percent_change":1227,"volume":1228,"transactions":9,"vwap":18},"2025-12-24",2.02,13500,{"date":1230,"open":427,"high":437,"low":256,"close":208,"change":219,"percent_change":219,"volume":1212,"transactions":9,"vwap":208},"2025-12-23",{"date":1232,"open":208,"high":388,"low":208,"close":208,"change":244,"percent_change":1233,"volume":1234,"transactions":9,"vwap":208},"2025-12-22",-0.67,17500,{"date":1236,"open":16,"high":82,"low":16,"close":196,"change":372,"percent_change":1237,"volume":1238,"transactions":9,"vwap":196},"2025-12-19",-1.64,47200,{"date":1240,"open":379,"high":436,"low":196,"close":187,"change":244,"percent_change":1241,"volume":1242,"transactions":9,"vwap":187},"2025-12-18",-0.65,72300,{"date":1244,"open":415,"high":415,"low":465,"close":549,"change":372,"percent_change":1118,"volume":1245,"transactions":9,"vwap":549},"2025-12-17",90500,{"date":1247,"open":528,"high":528,"low":427,"close":438,"change":226,"percent_change":1122,"volume":1248,"transactions":9,"vwap":438},"2025-12-16",3700,{"date":1250,"open":18,"high":514,"low":18,"close":514,"change":226,"percent_change":1251,"volume":1252,"transactions":9,"vwap":514},"2025-12-15",-0.95,6000,{"date":1254,"open":528,"high":576,"low":371,"close":437,"change":226,"percent_change":802,"volume":1255,"transactions":9,"vwap":437},"2025-12-12",15400,{"date":1257,"open":514,"high":261,"low":18,"close":261,"change":381,"percent_change":959,"volume":1258,"transactions":9,"vwap":261},"2025-12-11",21700,{"date":1260,"open":208,"high":528,"low":259,"close":454,"change":632,"percent_change":1261,"volume":1262,"transactions":9,"vwap":454},"2025-12-10",5.39,26000,{"date":1264,"open":243,"high":197,"low":243,"close":208,"change":466,"percent_change":310,"volume":1265,"transactions":9,"vwap":208},"2025-12-09",26100,{"date":1267,"open":16,"high":379,"low":235,"close":188,"change":521,"percent_change":1268,"volume":1269,"transactions":9,"vwap":188},"2025-12-08",-2.69,28100,{"date":1271,"open":217,"high":208,"low":267,"close":208,"change":806,"percent_change":1175,"volume":1272,"transactions":9,"vwap":208},"2025-12-05",45500,{"date":1274,"open":19,"high":186,"low":19,"close":217,"change":21,"percent_change":1275,"volume":1276,"transactions":9,"vwap":217},"2025-12-04",1.43,45700,{"date":1278,"open":285,"high":218,"low":294,"close":285,"change":219,"percent_change":219,"volume":1279,"transactions":9,"vwap":285},"2025-12-03",8400,{"date":1281,"open":327,"high":285,"low":818,"close":285,"change":381,"percent_change":891,"volume":1112,"transactions":9,"vwap":285},"2025-12-02",{"date":1283,"open":235,"high":188,"low":920,"close":920,"change":639,"percent_change":1284,"volume":1285,"transactions":9,"vwap":920},"2025-12-01",-5.21,8900,{"date":1287,"open":218,"high":188,"low":310,"close":235,"change":466,"percent_change":243,"volume":1288,"transactions":9,"vwap":235},"2025-11-28",6500,{"date":1290,"open":327,"high":243,"low":293,"close":285,"change":219,"percent_change":219,"volume":1291,"transactions":9,"vwap":285},"2025-11-26",26700,{"date":1293,"open":818,"high":217,"low":818,"close":285,"change":706,"percent_change":1294,"volume":1132,"transactions":9,"vwap":285},"2025-11-25",5.66,{"date":1296,"open":217,"high":217,"low":818,"close":818,"change":715,"percent_change":1297,"volume":943,"transactions":9,"vwap":818},"2025-11-24",-5.02,{"date":1299,"open":884,"high":20,"low":914,"close":268,"change":632,"percent_change":1300,"volume":1301,"transactions":9,"vwap":268},"2025-11-21",6.08,66100,{"date":1303,"open":995,"high":1000,"low":878,"close":884,"change":358,"percent_change":1304,"volume":1234,"transactions":9,"vwap":884},"2025-11-20",-2.23,{"date":1306,"open":1021,"high":293,"low":904,"close":871,"change":899,"percent_change":1307,"volume":760,"transactions":9,"vwap":871},"2025-11-19",8.03,{"date":1309,"open":818,"high":818,"low":931,"close":931,"change":981,"percent_change":1310,"volume":1311,"transactions":9,"vwap":931},"2025-11-18",-6.04,74800,{"date":1313,"open":832,"high":218,"low":818,"close":818,"change":319,"percent_change":1314,"volume":1315,"transactions":9,"vwap":818},"2025-11-17",-2.57,22200,{"date":1317,"open":832,"high":188,"low":832,"close":832,"change":219,"percent_change":219,"volume":1318,"transactions":9,"vwap":832},"2025-11-14",10100,{"date":1320,"open":268,"high":235,"low":832,"close":832,"change":521,"percent_change":1321,"volume":606,"transactions":9,"vwap":832},"2025-11-13",-2.86,{"date":1323,"open":256,"high":256,"low":310,"close":285,"change":226,"percent_change":853,"volume":1126,"transactions":9,"vwap":285},"2025-11-12",{"date":1325,"open":19,"high":196,"low":285,"close":234,"change":226,"percent_change":1326,"volume":1327,"transactions":9,"vwap":234},"2025-11-11",-1.05,20800,{"date":1329,"open":188,"high":20,"low":243,"close":243,"change":244,"percent_change":245,"volume":1330,"transactions":9,"vwap":243},"2025-11-10",16300,{"date":1332,"open":259,"high":208,"low":235,"close":235,"change":403,"percent_change":404,"volume":1333,"transactions":9,"vwap":235},"2025-11-07",7200,{"date":1335,"open":256,"high":465,"low":193,"close":208,"change":236,"percent_change":1336,"volume":1337,"transactions":9,"vwap":208},"2025-11-06",0.68,14500,{"date":1339,"open":256,"high":427,"low":256,"close":17,"change":358,"percent_change":1340,"volume":1341,"transactions":9,"vwap":17},"2025-11-05",-1.99,40000,{"date":1343,"open":465,"high":18,"low":256,"close":197,"change":219,"percent_change":219,"volume":1344,"transactions":9,"vwap":197},"2025-11-04",30000,{"date":1346,"open":16,"high":187,"low":17,"close":197,"change":244,"percent_change":1347,"volume":1348,"transactions":9,"vwap":197},"2025-11-03",-0.66,9400,{"date":1350,"open":379,"high":436,"low":259,"close":18,"change":403,"percent_change":1351,"volume":1352,"transactions":9,"vwap":18},"2025-10-31",-2.88,157800,{"date":1354,"open":187,"high":454,"low":197,"close":415,"change":189,"percent_change":143,"volume":1069,"transactions":9,"vwap":415},"2025-10-30",{"date":1356,"open":379,"high":454,"low":465,"close":438,"change":260,"percent_change":16,"volume":1357,"transactions":9,"vwap":438},"2025-10-29",36400,{"date":1359,"open":549,"high":549,"low":465,"close":216,"change":189,"percent_change":542,"volume":1279,"transactions":9,"vwap":216},"2025-10-28",{"date":1361,"open":187,"high":371,"low":465,"close":197,"change":226,"percent_change":1362,"volume":880,"transactions":9,"vwap":197},"2025-10-27",-0.99,{"date":1364,"open":465,"high":371,"low":465,"close":187,"change":219,"percent_change":219,"volume":1365,"transactions":9,"vwap":187},"2025-10-24",33300,{"date":1367,"open":196,"high":82,"low":256,"close":187,"change":236,"percent_change":138,"volume":1368,"transactions":9,"vwap":187},"2025-10-23",30800,{"date":1370,"open":549,"high":427,"low":186,"close":216,"change":189,"percent_change":542,"volume":1371,"transactions":9,"vwap":216},"2025-10-22",17400,{"date":1373,"open":549,"high":438,"low":197,"close":197,"change":534,"percent_change":1374,"volume":1375,"transactions":9,"vwap":197},"2025-10-21",-3.22,5100,{"date":1377,"open":549,"high":576,"low":549,"close":438,"change":933,"percent_change":598,"volume":1378,"transactions":9,"vwap":438},"2025-10-20",35700,{"date":1380,"open":549,"high":549,"low":197,"close":197,"change":319,"percent_change":1381,"volume":896,"transactions":9,"vwap":197},"2025-10-17",-2.27,{"date":1383,"open":18,"high":436,"low":18,"close":427,"change":226,"percent_change":1122,"volume":1384,"transactions":9,"vwap":427},"2025-10-16",13600,{"date":1386,"open":197,"high":415,"low":197,"close":438,"change":108,"percent_change":177,"volume":1387,"transactions":9,"vwap":438},"2025-10-15",20300,{"date":1389,"open":427,"high":456,"low":216,"close":379,"change":226,"percent_change":1104,"volume":907,"transactions":9,"vwap":379},"2025-10-14",{"date":1391,"open":427,"high":1215,"low":18,"close":427,"change":276,"percent_change":1108,"volume":1392,"transactions":9,"vwap":427},"2025-10-13",18800,{"date":1394,"open":598,"high":598,"low":465,"close":379,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":379},"2025-10-10",-0.28,-8.41,85000,{"date":1399,"open":574,"high":575,"low":1167,"close":1400,"change":236,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-10-09",3.33,0.6,15100,{"date":1404,"open":548,"high":617,"low":548,"close":616,"change":21,"percent_change":1405,"volume":1172,"transactions":9,"vwap":616},"2025-10-08",1.22,{"date":1407,"open":89,"high":1408,"low":1167,"close":574,"change":403,"percent_change":1409,"volume":1410,"transactions":9,"vwap":574},"2025-10-07",3.42,-2.68,12100,{"date":1412,"open":575,"high":754,"low":575,"close":1413,"change":189,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-10-06",3.36,0.3,20500,{"date":1417,"open":1217,"high":1217,"low":617,"close":575,"change":244,"percent_change":1418,"volume":1419,"transactions":9,"vwap":575},"2025-10-03",-0.59,22400,{"date":1421,"open":1217,"high":1217,"low":598,"close":89,"change":244,"percent_change":1418,"volume":1422,"transactions":9,"vwap":89},"2025-10-02",11400,{"date":1424,"open":583,"high":583,"low":575,"close":1216,"change":872,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1216},"2025-10-01",1.5,32700,{"date":1428,"open":592,"high":592,"low":1400,"close":617,"change":219,"percent_change":219,"volume":1429,"transactions":9,"vwap":617},"2025-09-30",7500,{"date":1431,"open":1217,"high":603,"low":617,"close":617,"change":198,"percent_change":1432,"volume":1433,"transactions":9,"vwap":617},"2025-09-29",-1.18,19300,{"date":1435,"open":826,"high":1217,"low":574,"close":1217,"change":933,"percent_change":379,"volume":1436,"transactions":9,"vwap":1217},"2025-09-26",30700,{"date":1438,"open":1216,"high":1216,"low":1215,"close":1215,"change":372,"percent_change":1439,"volume":1062,"transactions":9,"vwap":1215},"2025-09-25",-1.5,{"date":1441,"open":574,"high":1413,"low":261,"close":1400,"change":466,"percent_change":926,"volume":1442,"transactions":9,"vwap":1400},"2025-09-24",39600,{"date":1444,"open":445,"high":455,"low":445,"close":548,"change":113,"percent_change":1445,"volume":1446,"transactions":9,"vwap":548},"2025-09-23",-0.31,7800,{"date":1448,"open":548,"high":616,"low":584,"close":1167,"change":872,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1167},"2025-09-22",1.56,14800,{"date":1452,"open":616,"high":1216,"low":261,"close":414,"change":403,"percent_change":1453,"volume":1454,"transactions":9,"vwap":414},"2025-09-19",-2.73,37600,{"date":1456,"open":583,"high":603,"low":456,"close":455,"change":226,"percent_change":1457,"volume":1458,"transactions":9,"vwap":455},"2025-09-18",-0.9,51700,{"date":1460,"open":1408,"high":1408,"low":548,"close":1400,"change":372,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1400},"2025-09-17",-1.48,14300,{"date":1464,"open":89,"high":1465,"low":826,"close":1217,"change":189,"percent_change":1414,"volume":1466,"transactions":9,"vwap":1217},"2025-09-16",3.49,22600,{"date":1468,"open":597,"high":625,"low":1400,"close":89,"change":219,"percent_change":219,"volume":1469,"transactions":9,"vwap":89},"2025-09-15",11200,{"date":1471,"open":575,"high":1472,"low":455,"close":89,"change":521,"percent_change":1473,"volume":1474,"transactions":9,"vwap":89},"2025-09-12",3.5,-2.32,14200,{"date":1476,"open":596,"high":759,"low":1413,"close":1477,"change":372,"percent_change":1478,"volume":1219,"transactions":9,"vwap":1477},"2025-09-11",3.45,-1.43,{"date":1480,"open":1465,"high":604,"low":754,"close":1472,"change":189,"percent_change":827,"volume":1481,"transactions":9,"vwap":1472},"2025-09-10",61000,{"date":1483,"open":415,"high":1465,"low":82,"close":1465,"change":827,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1465},"2025-09-09",9.06,153200,{"date":1487,"open":445,"high":445,"low":514,"close":261,"change":113,"percent_change":1445,"volume":1488,"transactions":9,"vwap":261},"2025-09-08",33600,{"date":1490,"open":438,"high":1167,"low":379,"close":414,"change":21,"percent_change":1491,"volume":1415,"transactions":9,"vwap":414},"2025-09-05",1.26,{"date":1493,"open":388,"high":576,"low":379,"close":437,"change":381,"percent_change":814,"volume":1494,"transactions":9,"vwap":437},"2025-09-04",38200,{"date":1496,"open":82,"high":436,"low":549,"close":371,"change":872,"percent_change":1497,"volume":1498,"transactions":9,"vwap":371},"2025-09-03",1.64,43000,{"date":1500,"open":379,"high":388,"low":197,"close":379,"change":372,"percent_change":1118,"volume":690,"transactions":9,"vwap":379},"2025-09-02",{"date":1502,"open":549,"high":574,"low":549,"close":371,"change":113,"percent_change":1503,"volume":1504,"transactions":9,"vwap":371},"2025-08-29",-0.32,9500,{"date":1506,"open":208,"high":414,"low":208,"close":438,"change":849,"percent_change":615,"volume":1507,"transactions":9,"vwap":438},"2025-08-28",101500,{"date":1509,"open":427,"high":427,"low":193,"close":465,"change":244,"percent_change":1347,"volume":1198,"transactions":9,"vwap":465},"2025-08-27",{"date":1511,"open":196,"high":82,"low":196,"close":216,"change":226,"percent_change":1512,"volume":1219,"transactions":9,"vwap":216},"2025-08-26",-0.98,{"date":1514,"open":188,"high":371,"low":188,"close":379,"change":833,"percent_change":1515,"volume":1516,"transactions":9,"vwap":379},"2025-08-25",4.81,113200,{"date":1518,"open":259,"high":187,"low":884,"close":193,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":193},"2025-08-22",-0.4,-12.08,248100,{"date":1523,"open":414,"high":89,"low":414,"close":616,"change":21,"percent_change":1405,"volume":1524,"transactions":9,"vwap":616},"2025-08-21",28000,{"date":1526,"open":261,"high":1215,"low":528,"close":574,"change":21,"percent_change":1527,"volume":1528,"transactions":9,"vwap":574},"2025-08-20",1.24,23900,{"date":1530,"open":89,"high":89,"low":584,"close":584,"change":403,"percent_change":1531,"volume":1532,"transactions":9,"vwap":584},"2025-08-19",-2.71,10600,{"date":1534,"open":826,"high":617,"low":261,"close":598,"change":189,"percent_change":1414,"volume":1535,"transactions":9,"vwap":598},"2025-08-18",27900,{"date":1537,"open":89,"high":89,"low":528,"close":616,"change":113,"percent_change":1538,"volume":841,"transactions":9,"vwap":616},"2025-08-15",-0.3,{"date":1540,"open":598,"high":89,"low":1215,"close":598,"change":21,"percent_change":1405,"volume":1176,"transactions":9,"vwap":598},"2025-08-14",{"date":1542,"open":617,"high":617,"low":1167,"close":1215,"change":198,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1215},"2025-08-13",-1.2,26400,{"date":1546,"open":548,"high":598,"low":584,"close":598,"change":260,"percent_change":268,"volume":1494,"transactions":9,"vwap":598},"2025-08-12",{"date":1548,"open":445,"high":616,"low":584,"close":584,"change":219,"percent_change":219,"volume":1549,"transactions":9,"vwap":584},"2025-08-11",7600,{"date":1551,"open":1400,"high":1400,"low":261,"close":584,"change":319,"percent_change":1552,"volume":1344,"transactions":9,"vwap":584},"2025-08-08",-2.12,{"date":1554,"open":455,"high":617,"low":1167,"close":455,"change":219,"percent_change":219,"volume":1555,"transactions":9,"vwap":455},"2025-08-07",43400,{"date":1557,"open":1215,"high":1400,"low":445,"close":455,"change":21,"percent_change":1558,"volume":1129,"transactions":9,"vwap":455},"2025-08-06",1.23,{"date":1560,"open":456,"high":575,"low":456,"close":1167,"change":276,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1167},"2025-08-05",0.93,53300,{"date":1564,"open":437,"high":1413,"low":371,"close":584,"change":381,"percent_change":951,"volume":854,"transactions":9,"vwap":584},"2025-08-04",{"date":1566,"open":261,"high":414,"low":18,"close":447,"change":521,"percent_change":1567,"volume":1568,"transactions":9,"vwap":447},"2025-08-01",-2.47,98900,{"date":1570,"open":1413,"high":1413,"low":514,"close":445,"change":585,"percent_change":1571,"volume":1069,"transactions":9,"vwap":445},"2025-07-31",-3.57,{"date":1573,"open":1216,"high":583,"low":616,"close":1413,"change":319,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1413},"2025-07-30",-2.04,47700,{"date":1577,"open":455,"high":592,"low":455,"close":603,"change":933,"percent_change":465,"volume":1578,"transactions":9,"vwap":603},"2025-07-29",96900,{"date":1580,"open":455,"high":1413,"low":414,"close":1400,"change":219,"percent_change":219,"volume":1581,"transactions":9,"vwap":1400},"2025-07-28",95700,{"date":1583,"open":548,"high":617,"low":371,"close":1400,"change":534,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1400},"2025-07-25",-2.92,146900,{"date":1587,"open":414,"high":638,"low":261,"close":603,"change":1222,"percent_change":1588,"volume":1589,"transactions":9,"vwap":603},"2025-07-24",5.86,137100,{"date":1591,"open":436,"high":445,"low":436,"close":445,"change":108,"percent_change":1155,"volume":1592,"transactions":9,"vwap":445},"2025-07-23",12900,{"date":1594,"open":528,"high":414,"low":514,"close":528,"change":219,"percent_change":219,"volume":854,"transactions":9,"vwap":528},"2025-07-22",{"date":1596,"open":261,"high":584,"low":528,"close":528,"change":226,"percent_change":1597,"volume":1598,"transactions":9,"vwap":528},"2025-07-21",-0.93,33900,{"date":1600,"open":261,"high":584,"low":261,"close":414,"change":189,"percent_change":568,"volume":1123,"transactions":9,"vwap":414},"2025-07-18",{"date":1602,"open":447,"high":414,"low":436,"close":261,"change":872,"percent_change":1603,"volume":1604,"transactions":9,"vwap":261},"2025-07-17",1.59,19700,{"date":1606,"open":447,"high":414,"low":436,"close":436,"change":198,"percent_change":1607,"volume":1608,"transactions":9,"vwap":436},"2025-07-16",-1.25,8700,{"date":1610,"open":415,"high":445,"low":415,"close":576,"change":381,"percent_change":959,"volume":1611,"transactions":9,"vwap":576},"2025-07-15",48500,{"date":1613,"open":514,"high":514,"low":82,"close":415,"change":113,"percent_change":1503,"volume":1614,"transactions":9,"vwap":415},"2025-07-14",29300,{"date":1616,"open":438,"high":514,"low":427,"close":454,"change":226,"percent_change":1251,"volume":1617,"transactions":9,"vwap":454},"2025-07-11",8600,{"date":1619,"open":427,"high":447,"low":427,"close":447,"change":381,"percent_change":970,"volume":1184,"transactions":9,"vwap":447},"2025-07-10",{"date":1621,"open":456,"high":456,"low":427,"close":82,"change":521,"percent_change":320,"volume":1622,"transactions":9,"vwap":82},"2025-07-09",23000,{"date":1624,"open":584,"high":584,"low":437,"close":437,"change":219,"percent_change":219,"volume":1622,"transactions":9,"vwap":437},"2025-07-08",{"date":1626,"open":436,"high":584,"low":436,"close":437,"change":189,"percent_change":143,"volume":1627,"transactions":9,"vwap":437},"2025-07-07",50400,{"date":1629,"open":371,"high":414,"low":549,"close":447,"change":706,"percent_change":1005,"volume":1614,"transactions":9,"vwap":447},"2025-07-03",{"date":1631,"open":197,"high":427,"low":197,"close":197,"change":198,"percent_change":1632,"volume":1288,"transactions":9,"vwap":197},"2025-07-02",-1.31,{"date":1634,"open":187,"high":82,"low":216,"close":379,"change":372,"percent_change":1118,"volume":1635,"transactions":9,"vwap":379},"2025-07-01",14000,{"date":1637,"open":216,"high":371,"low":216,"close":371,"change":189,"percent_change":143,"volume":1638,"transactions":9,"vwap":371},"2025-06-30",12700,{"date":1640,"open":465,"high":415,"low":196,"close":82,"change":872,"percent_change":1497,"volume":1641,"transactions":9,"vwap":82},"2025-06-27",34600,{"date":1643,"open":465,"high":388,"low":20,"close":187,"change":108,"percent_change":1644,"volume":1415,"transactions":9,"vwap":187},"2025-06-26",2.01,{"date":1646,"open":267,"high":438,"low":508,"close":16,"change":466,"percent_change":293,"volume":1647,"transactions":9,"vwap":16},"2025-06-25",252100,{"date":1649,"open":217,"high":186,"low":19,"close":259,"change":108,"percent_change":1650,"volume":1651,"transactions":9,"vwap":259},"2025-06-24",2.11,13800,{"date":1653,"open":217,"high":259,"low":234,"close":217,"change":113,"percent_change":352,"volume":1371,"transactions":9,"vwap":217},"2025-06-23",{"date":1655,"open":216,"high":187,"low":19,"close":218,"change":981,"percent_change":1656,"volume":1450,"transactions":9,"vwap":218},"2025-06-20",-5.32,{"date":1658,"open":196,"high":549,"low":16,"close":197,"change":113,"percent_change":487,"volume":1659,"transactions":9,"vwap":197},"2025-06-18",21300,{"date":1661,"open":234,"high":379,"low":234,"close":216,"change":899,"percent_change":1662,"volume":1663,"transactions":9,"vwap":216},"2025-06-17",7.09,152500,{"date":1665,"open":327,"high":217,"low":327,"close":19,"change":236,"percent_change":345,"volume":1666,"transactions":9,"vwap":19},"2025-06-16",16000,{"date":1668,"open":327,"high":234,"low":327,"close":285,"change":198,"percent_change":333,"volume":943,"transactions":9,"vwap":285},"2025-06-13",{"date":1670,"open":285,"high":217,"low":327,"close":217,"change":21,"percent_change":1275,"volume":1671,"transactions":9,"vwap":217},"2025-06-12",16600,{"date":1673,"open":234,"high":218,"low":327,"close":285,"change":219,"percent_change":219,"volume":1614,"transactions":9,"vwap":285},"2025-06-11",{"date":1675,"open":285,"high":267,"low":293,"close":285,"change":226,"percent_change":853,"volume":1676,"transactions":9,"vwap":285},"2025-06-10",39200,{"date":1678,"open":218,"high":218,"low":293,"close":234,"change":381,"percent_change":905,"volume":1679,"transactions":9,"vwap":234},"2025-06-09",9300,{"date":1681,"open":267,"high":218,"low":293,"close":293,"change":198,"percent_change":1478,"volume":1682,"transactions":9,"vwap":293},"2025-06-06",11700,{"date":1684,"open":267,"high":267,"low":1000,"close":285,"change":244,"percent_change":269,"volume":1685,"transactions":9,"vwap":285},"2025-06-05",11100,{"date":1687,"open":1000,"high":218,"low":1000,"close":19,"change":381,"percent_change":878,"volume":1528,"transactions":9,"vwap":19},"2025-06-04",{"date":1689,"open":310,"high":310,"low":508,"close":1000,"change":226,"percent_change":74,"volume":1690,"transactions":9,"vwap":1000},"2025-06-03",19400,{"date":1692,"open":1021,"high":268,"low":1021,"close":327,"change":933,"percent_change":698,"volume":1693,"transactions":9,"vwap":327},"2025-06-02",42800,{"date":1695,"open":838,"high":1000,"low":838,"close":838,"change":319,"percent_change":1696,"volume":1697,"transactions":9,"vwap":838},"2025-05-30",-2.55,16500,{"date":1699,"open":832,"high":327,"low":932,"close":1000,"change":381,"percent_change":932,"volume":1700,"transactions":9,"vwap":1000},"2025-05-29",49000,{"date":1702,"open":318,"high":832,"low":914,"close":838,"change":21,"percent_change":1703,"volume":1704,"transactions":9,"vwap":838},"2025-05-28",1.52,13700,{"date":1706,"open":889,"high":920,"low":863,"close":1021,"change":108,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1021},"2025-05-27",2.33,47800,{"date":1710,"open":883,"high":883,"low":904,"close":877,"change":219,"percent_change":219,"volume":1387,"transactions":9,"vwap":877},"2025-05-23",{"date":1712,"open":878,"high":932,"low":904,"close":877,"change":466,"percent_change":261,"volume":1713,"transactions":9,"vwap":877},"2025-05-22",48100,{"date":1715,"open":1716,"high":863,"low":952,"close":904,"change":276,"percent_change":1717,"volume":1426,"transactions":9,"vwap":904},"2025-05-21",2.47,1.21,{"date":1719,"open":878,"high":878,"low":937,"close":1716,"change":226,"percent_change":1543,"volume":1720,"transactions":9,"vwap":1716},"2025-05-20",27000,{"date":1722,"open":926,"high":891,"low":937,"close":904,"change":933,"percent_change":1723,"volume":1724,"transactions":9,"vwap":904},"2025-05-19",4.17,7000,{"date":1726,"open":904,"high":885,"low":937,"close":937,"change":1179,"percent_change":1727,"volume":1115,"transactions":9,"vwap":937},"2025-05-16",-5.14,{"date":1729,"open":931,"high":863,"low":975,"close":863,"change":21,"percent_change":1730,"volume":1731,"transactions":9,"vwap":863},"2025-05-15",1.61,12000,{"date":1733,"open":890,"high":891,"low":952,"close":931,"change":521,"percent_change":1197,"volume":1094,"transactions":9,"vwap":931},"2025-05-14",{"date":1735,"open":891,"high":877,"low":926,"close":889,"change":276,"percent_change":605,"volume":1736,"transactions":9,"vwap":889},"2025-05-13",41600,{"date":1738,"open":878,"high":884,"low":975,"close":905,"change":108,"percent_change":1013,"volume":880,"transactions":9,"vwap":905},"2025-05-12",{"date":1740,"open":889,"high":889,"low":952,"close":915,"change":219,"percent_change":219,"volume":1741,"transactions":9,"vwap":915},"2025-05-09",99100,{"date":1743,"open":890,"high":890,"low":1013,"close":915,"change":108,"percent_change":915,"volume":1744,"transactions":9,"vwap":915},"2025-05-08",17800,{"date":1746,"open":942,"high":890,"low":942,"close":1013,"change":21,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1013},"2025-05-07",1.68,35900,{"date":1750,"open":937,"high":975,"low":1707,"close":1751,"change":113,"percent_change":947,"volume":1752,"transactions":9,"vwap":1751},"2025-05-06",2.38,33800,{"date":1754,"open":1755,"high":1013,"low":814,"close":1756,"change":872,"percent_change":1757,"volume":1685,"transactions":9,"vwap":1756},"2025-05-05",2.34,2.39,2.14,{"date":1759,"open":1707,"high":975,"low":965,"close":1755,"change":236,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1755},"2025-05-02",0.86,44200,{"date":1763,"open":1764,"high":975,"low":1764,"close":1765,"change":21,"percent_change":1766,"volume":600,"transactions":9,"vwap":1765},"2025-05-01",2.29,2.32,1.75,{"date":1768,"open":921,"high":942,"low":970,"close":965,"change":189,"percent_change":1769,"volume":1770,"transactions":9,"vwap":965},"2025-04-30",0.44,8100,{"date":1772,"open":946,"high":941,"low":951,"close":970,"change":113,"percent_change":1773,"volume":1774,"transactions":9,"vwap":970},"2025-04-29",-0.44,17100,{"date":1776,"open":814,"high":1765,"low":976,"close":965,"change":244,"percent_change":1777,"volume":1778,"transactions":9,"vwap":965},"2025-04-28",-0.87,21800,{"date":1780,"open":946,"high":1013,"low":1781,"close":957,"change":1222,"percent_change":1782,"volume":1783,"transactions":9,"vwap":957},"2025-04-25",2.15,9,76400,{"date":1785,"open":1786,"high":750,"low":1786,"close":1650,"change":276,"percent_change":1078,"volume":886,"transactions":9,"vwap":1650},"2025-04-24",2.06,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":236,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-04-23",2.04,2.12,2,2.08,0.97,39900,{"date":181,"open":1796,"high":1797,"low":177,"close":1786,"change":276,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1786},2.03,2.1,1.48,48700]