[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSWL":3,"homepage-market-summary":29,"stock-historical-DSWL":171},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"DSWL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Deswell Industries Inc","Nasdaq",null,"Common Stock","Deswell Industries Inc comprise the manufacturing and sales of injection-molded plastic parts and components and electronic products assembling. The manufacturing activities are subcontracted to operating in the Macao Special Administrative Region (Macao) of the PRC. It produce a wide variety of plastic parts and components that are used in the manufacture of consumer and industrial products, using different plastic injection technologies, such as film injection, integrated injection and insert injection. It has two segments: plastic injection molding and electronic products assembling. It has generates majority of profit from Electronic Segment. It has presence in China, United States, Europe, Hong Kong, United Kingdom, Canada, and Others of which majority of sales is from China.","854",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},6.5147,0.2,"Semi-Annual",{"close":19,"open":19,"high":19,"low":19,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.07,0,932.669364,141,3.0504,4.06,2.84,12086.296273968,18.9,7852,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":19,"start_date":180,"end_date":5},4.48,1.93,16367,5973874.068492,38.29,"2025-04-22",[182,183,192,201,211,220,228,238,248,254,265,273,282,290,297,304,310,316,324,328,334,340,348,357,366,375,381,388,395,403,411,418,423,429,437,444,452,460,467,478,487,497,506,513,519,525,535,544,551,559,568,577,585,591,598,604,611,616,623,629,633,640,644,648,654,659,667,675,681,690,698,703,708,712,717,722,726,730,734,739,743,747,751,755,760,764,767,771,775,779,783,786,791,794,797,800,806,809,813,816,819,823,827,831,834,838,842,845,848,850,853,856,860,864,869,873,877,880,883,886,888,893,897,900,904,907,911,916,921,925,928,930,934,937,941,944,949,952,955,958,961,963,967,969,971,974,978,981,985,988,992,996,1000,1005,1009,1012,1015,1019,1022,1026,1030,1032,1034,1037,1042,1046,1048,1051,1054,1057,1060,1064,1068,1071,1074,1078,1082,1087,1091,1093,1095,1097,1099,1102,1105,1109,1112,1116,1118,1121,1124,1127,1131,1135,1139,1144,1147,1150,1153,1155,1157,1159,1162,1165,1170,1172,1176,1178,1180,1183,1186,1188,1192,1195,1197,1201,1203,1209,1215,1220,1224,1228,1231,1235,1238,1241,1243,1245,1248,1251,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1291,1296,1300,1305,1309,1311,1316,1319,1323,1327,1331,1335,1338,1341,1345,1349,1352,1358,1363,1368,1371,1376,1382,1389,1394,1401,1405,1409,1412,1418,1424,1429,1432,1436,1439,1443,1447,1449,1452,1455,1457,1461,1465,1468,1471,1475,1481,1485,1488,1490,1493,1496,1500,1503,1506,1508,1511,1515,1517,1521,1524,1530,1535,1539,1544,1548,1552,1555,1560,1562,1567,1571,1576,1580,1584,1592,1596,1601,1606,1609,1614,1618,1622,1626,1629,1634,1638,1642,1645,1647,1652,1655,1658,1663,1666,1670,1672,1675,1678,1682,1685,1687,1690,1695,1697,1701,1704,1708,1711,1715,1719,1724,1729,1732,1735,1739,1742,1744,1746,1749,1752,1754],{"date":5,"open":19,"high":19,"low":19,"close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.18,3.01,-0.03,-0.97,4910.4021,188,3.0912,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",3.34,3.1,0.045,1.47,8481,211,3.1934,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.082,3,3.055,-0.025,-0.81,13719,110,3.0566,{"date":212,"open":195,"high":213,"low":186,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.22,3.08,-0.02,-0.65,13749.477357,114,3.0586,{"date":221,"open":222,"high":222,"low":195,"close":195,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",3.1001,-0.032,-1.02,2206.226999,56,3.1012,{"date":229,"open":214,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.15,3.0601,3.132,-0.008,-0.25,6401,128,3.1087,{"date":239,"open":240,"high":241,"low":195,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",3.17,3.1701,3.14,-0.04,-1.26,16702.25,167,3.1215,{"date":249,"open":242,"high":250,"low":195,"close":185,"change":106,"percent_change":251,"volume":252,"transactions":209,"vwap":253},"2026-09-22",3.3,1.92,3603.423301,3.2243,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",3.2,3.21,3.0508,3.12,-0.06,-1.89,8386.225049,130,3.1096,{"date":266,"open":267,"high":268,"low":230,"close":185,"change":187,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",3.19,3.25,-0.93,11122,96,3.191,{"date":274,"open":275,"high":213,"low":276,"close":257,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",3.052,3.0501,0.11,3.55,10703.8197,219,3.1645,{"date":283,"open":284,"high":195,"low":186,"close":195,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",3.02,0.08,2.65,21769.925579,87,3.0885,{"date":291,"open":292,"high":292,"low":284,"close":284,"change":215,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",3.04,-0.66,1362.782967,40,3.0362,{"date":298,"open":292,"high":299,"low":204,"close":292,"change":300,"percent_change":45,"volume":301,"transactions":302,"vwap":303},"2026-09-14",3.06,0.03,9607.886011,74,3.0235,{"date":305,"open":195,"high":195,"low":186,"close":186,"change":306,"percent_change":307,"volume":308,"transactions":302,"vwap":309},"2026-09-11",-0.09,-2.9,8188,3.0683,{"date":311,"open":195,"high":195,"low":195,"close":195,"change":312,"percent_change":141,"volume":313,"transactions":314,"vwap":315},"2026-09-10",0.01,1114,65,3.1022,{"date":317,"open":292,"high":318,"low":292,"close":80,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",3.13,0.02,0.65,4919.501416,177,3.0873,{"date":325,"open":186,"high":259,"low":186,"close":19,"change":187,"percent_change":188,"volume":326,"transactions":327,"vwap":231},"2026-09-08",20479.559509,82,{"date":329,"open":292,"high":330,"low":292,"close":195,"change":319,"percent_change":320,"volume":331,"transactions":332,"vwap":333},"2026-09-04",3.166,3375.892469,112,3.1228,{"date":335,"open":336,"high":336,"low":284,"close":214,"change":215,"percent_change":216,"volume":337,"transactions":338,"vwap":339},"2026-09-03",3.1346,5157.676376,92,3.0913,{"date":341,"open":342,"high":195,"low":342,"close":195,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",3.03,0.19,6.53,10698.320743,150,3.0534,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":306,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",2.96,3.1183,2.91,-3,27768.659706,237,2.9563,{"date":358,"open":359,"high":214,"low":360,"close":204,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",3.05,2.9883,-0.065,-2.12,6551.232389,97,3.0344,{"date":367,"open":350,"high":368,"low":350,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",3.1063,3.065,0.055,1.83,3844.149782,79,3.0328,{"date":376,"open":214,"high":377,"low":25,"close":186,"change":306,"percent_change":307,"volume":378,"transactions":379,"vwap":380},"2026-08-27",3.085,35802.2073,295,2.9771,{"date":382,"open":383,"high":230,"low":195,"close":195,"change":215,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",3.145,-0.64,4089.745125,67,3.1265,{"date":389,"open":256,"high":256,"low":259,"close":259,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",-0.075,-2.35,7194.887602,89,3.1634,{"date":396,"open":256,"high":268,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":302,"vwap":402},"2026-08-24",3.1585,3.195,0.005,0.16,7783.088679,3.2015,{"date":404,"open":242,"high":268,"low":405,"close":267,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",3.122,0.07,2.24,5644.192559,70,3.1829,{"date":412,"open":299,"high":259,"low":342,"close":259,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",0.04,1.3,4378.44151,88,3.0813,{"date":419,"open":195,"high":394,"low":19,"close":214,"change":215,"percent_change":216,"volume":420,"transactions":421,"vwap":422},"2026-08-19",4789.40091,127,3.1085,{"date":424,"open":242,"high":242,"low":195,"close":195,"change":111,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-18",-0.32,3210.529304,61,3.1046,{"date":430,"open":230,"high":431,"low":195,"close":432,"change":187,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",3.165,3.11,-0.96,7716.207633,102,3.1289,{"date":438,"open":259,"high":439,"low":259,"close":242,"change":319,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-14",3.1715,0.64,4618.846095,123,3.1272,{"date":445,"open":213,"high":446,"low":259,"close":259,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",3.28,-0.07,-2.19,13548.236652,242,3.1823,{"date":453,"open":268,"high":454,"low":185,"close":267,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",3.2899,-0.11,-3.33,13787.374344,692,3.3639,{"date":461,"open":185,"high":462,"low":185,"close":250,"change":406,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-11",3.33,2.17,11975.245374,136,3.2369,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-10",3.31,3.326,3.2001,3.23,-0.05,-1.52,8531.398913,154,3.261,{"date":479,"open":480,"high":194,"low":481,"close":446,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-07",3.29,3.26,-0.005,-0.15,6159.263425,76,3.2935,{"date":488,"open":268,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",3.35,3.24,3.285,0.0234,0.72,3549.044642,144,3.2849,{"date":498,"open":499,"high":499,"low":268,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",3.3385,3.2616,-0.0134,-0.41,2680.886646,71,3.2775,{"date":507,"open":446,"high":469,"low":472,"close":508,"change":370,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",3.275,1.71,6892.555994,109,3.2712,{"date":514,"open":257,"high":268,"low":397,"close":213,"change":187,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",-0.92,4118.818628,143,3.2176,{"date":520,"open":257,"high":480,"low":230,"close":268,"change":399,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-31",0.15,4622.326283,113,3.2213,{"date":526,"open":268,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",3.2886,3.1117,3.245,0.015,0.46,12343.33707,121,3.2165,{"date":536,"open":537,"high":538,"low":259,"close":472,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-29",3.48,3.56,-0.2,-5.83,37670.161977,477,3.3151,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":196,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",3.43,1.33,1121.742416,39,3.4271,{"date":552,"open":537,"high":553,"low":489,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":322,"vwap":558},"2026-07-27",3.4892,3.385,-0.095,-2.73,21356.692125,3.4251,{"date":560,"open":561,"high":562,"low":563,"close":537,"change":483,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",3.51,3.62,3.38,-4.13,4022.877469,69,3.5199,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":312,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",3.69,3.3827,3.63,0.28,3300.871146,60,3.5187,{"date":578,"open":579,"high":580,"low":562,"close":562,"change":106,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",3.665,3.71,1.69,3926.389388,62,3.6404,{"date":586,"open":572,"high":572,"low":278,"close":538,"change":111,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-21",-0.28,6602.288602,93,3.5792,{"date":592,"open":593,"high":572,"low":594,"close":595,"change":111,"percent_change":587,"volume":596,"transactions":218,"vwap":597},"2026-07-20",3.58,3.5501,3.57,4581.929864,3.5886,{"date":599,"open":600,"high":601,"low":538,"close":593,"change":187,"percent_change":602,"volume":603,"transactions":9,"vwap":593},"2026-07-17",3.61,3.75,-0.83,11200,{"date":605,"open":561,"high":606,"low":607,"close":600,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":600},"2026-07-16",3.64,3.5,0.17,4.94,16900,{"date":612,"open":538,"high":538,"low":613,"close":613,"change":215,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-15",3.44,-0.58,10300,{"date":617,"open":593,"high":606,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-14",3.45,3.46,-0.12,-3.35,7700,{"date":624,"open":625,"high":626,"low":561,"close":593,"change":319,"percent_change":627,"volume":628,"transactions":9,"vwap":593},"2026-07-13",3.54,3.7,0.56,9500,{"date":630,"open":613,"high":570,"low":613,"close":538,"change":521,"percent_change":631,"volume":632,"transactions":9,"vwap":538},"2026-07-10",4.4,32700,{"date":634,"open":635,"high":537,"low":636,"close":637,"change":312,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-09",3.47,3.4,3.41,0.29,4500,{"date":641,"open":619,"high":619,"low":636,"close":636,"change":111,"percent_change":642,"volume":643,"transactions":9,"vwap":636},"2026-07-08",-0.29,12800,{"date":645,"open":619,"high":619,"low":637,"close":637,"change":473,"percent_change":646,"volume":647,"transactions":9,"vwap":637},"2026-07-07",-1.45,6600,{"date":649,"open":650,"high":538,"low":651,"close":619,"change":300,"percent_change":652,"volume":653,"transactions":9,"vwap":619},"2026-07-06",3.49,3.42,0.87,13300,{"date":655,"open":538,"high":580,"low":637,"close":546,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":546},"2026-07-02",-0.44,-11.37,39000,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":187,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-01",3.93,3.99,3.81,3.87,-0.77,64000,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-30",3.85,3.98,3.9,-0.08,-2.01,24500,{"date":676,"open":677,"high":670,"low":677,"close":670,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":670},"2026-06-29",3.76,0.21,5.57,57500,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-26",3.68,3.83,3.67,3.77,0.1,2.72,9400,{"date":691,"open":692,"high":693,"low":694,"close":685,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":685},"2026-06-25",3.79,3.82,3.66,-0.21,-5.41,20200,{"date":699,"open":626,"high":700,"low":694,"close":700,"change":16,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-24",3.88,5.43,42800,{"date":704,"open":705,"high":601,"low":705,"close":683,"change":300,"percent_change":706,"volume":707,"transactions":9,"vwap":683},"2026-06-23",3.65,0.82,10000,{"date":709,"open":600,"high":601,"low":600,"close":705,"change":260,"percent_change":710,"volume":711,"transactions":9,"vwap":705},"2026-06-22",-1.62,24400,{"date":713,"open":600,"high":714,"low":600,"close":580,"change":16,"percent_change":715,"volume":716,"transactions":9,"vwap":580},"2026-06-18",3.74,5.7,18400,{"date":718,"open":618,"high":719,"low":613,"close":561,"change":16,"percent_change":720,"volume":721,"transactions":9,"vwap":561},"2026-06-17",3.6,6.04,32800,{"date":723,"open":446,"high":546,"low":446,"close":469,"change":300,"percent_change":724,"volume":725,"transactions":9,"vwap":469},"2026-06-16",0.91,8500,{"date":727,"open":480,"high":250,"low":490,"close":446,"change":319,"percent_change":728,"volume":729,"transactions":9,"vwap":446},"2026-06-15",0.61,13100,{"date":731,"open":490,"high":480,"low":490,"close":481,"change":111,"percent_change":732,"volume":733,"transactions":9,"vwap":481},"2026-06-12",-0.31,5700,{"date":735,"open":490,"high":736,"low":257,"close":736,"change":312,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-11",3.27,0.31,5300,{"date":740,"open":268,"high":741,"low":268,"close":481,"change":20,"percent_change":20,"volume":742,"transactions":9,"vwap":481},"2026-06-10",3.36,6500,{"date":744,"open":490,"high":481,"low":490,"close":481,"change":300,"percent_change":745,"volume":746,"transactions":9,"vwap":481},"2026-06-09",0.93,6900,{"date":748,"open":481,"high":250,"low":472,"close":472,"change":243,"percent_change":749,"volume":750,"transactions":9,"vwap":472},"2026-06-08",-1.22,4000,{"date":752,"open":650,"high":650,"low":736,"close":736,"change":243,"percent_change":753,"volume":754,"transactions":9,"vwap":736},"2026-06-05",-1.21,3600,{"date":756,"open":757,"high":613,"low":480,"close":469,"change":243,"percent_change":758,"volume":759,"transactions":9,"vwap":469},"2026-06-04",3.39,-1.19,16700,{"date":761,"open":268,"high":741,"low":268,"close":489,"change":285,"percent_change":762,"volume":763,"transactions":9,"vwap":489},"2026-06-03",2.45,3400,{"date":765,"open":469,"high":636,"low":268,"close":736,"change":20,"percent_change":20,"volume":766,"transactions":9,"vwap":736},"2026-06-02",2700,{"date":768,"open":462,"high":563,"low":736,"close":736,"change":672,"percent_change":769,"volume":770,"transactions":9,"vwap":736},"2026-06-01",-2.39,4400,{"date":772,"open":635,"high":635,"low":489,"close":489,"change":187,"percent_change":773,"volume":774,"transactions":9,"vwap":489},"2026-05-29",-0.89,3800,{"date":776,"open":651,"high":618,"low":194,"close":563,"change":672,"percent_change":777,"volume":778,"transactions":9,"vwap":563},"2026-05-28",-2.31,4600,{"date":780,"open":619,"high":781,"low":619,"close":619,"change":111,"percent_change":642,"volume":782,"transactions":9,"vwap":619},"2026-05-27",3.53,4800,{"date":784,"open":618,"high":607,"low":613,"close":635,"change":312,"percent_change":638,"volume":785,"transactions":9,"vwap":635},"2026-05-26",9000,{"date":787,"open":268,"high":619,"low":268,"close":619,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":619},"2026-05-22",0.22,6.79,17100,{"date":792,"open":268,"high":250,"low":257,"close":490,"change":111,"percent_change":732,"volume":793,"transactions":9,"vwap":490},"2026-05-21",3200,{"date":795,"open":185,"high":250,"low":185,"close":268,"change":111,"percent_change":732,"volume":796,"transactions":9,"vwap":268},"2026-05-20",4100,{"date":798,"open":268,"high":87,"low":240,"close":481,"change":312,"percent_change":737,"volume":799,"transactions":9,"vwap":481},"2026-05-19",12100,{"date":801,"open":469,"high":802,"low":490,"close":268,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":268},"2026-05-18",3.32,-0.1,-2.99,35600,{"date":807,"open":489,"high":489,"low":489,"close":489,"change":20,"percent_change":20,"volume":808,"transactions":9,"vwap":489},"2026-05-15",2200,{"date":810,"open":651,"high":651,"low":489,"close":489,"change":306,"percent_change":811,"volume":812,"transactions":9,"vwap":489},"2026-05-14",-2.62,5000,{"date":814,"open":636,"high":613,"low":87,"close":613,"change":406,"percent_change":815,"volume":750,"transactions":9,"vwap":613},"2026-05-13",2.08,{"date":817,"open":546,"high":546,"low":87,"close":87,"change":20,"percent_change":20,"volume":818,"transactions":9,"vwap":87},"2026-05-12",7900,{"date":820,"open":618,"high":650,"low":87,"close":87,"change":187,"percent_change":821,"volume":822,"transactions":9,"vwap":87},"2026-05-11",-0.88,12200,{"date":824,"open":546,"high":546,"low":462,"close":636,"change":825,"percent_change":670,"volume":826,"transactions":9,"vwap":636},"2026-05-08",0.13,17800,{"date":828,"open":741,"high":741,"low":736,"close":736,"change":803,"percent_change":829,"volume":830,"transactions":9,"vwap":736},"2026-05-07",-2.97,8200,{"date":832,"open":194,"high":563,"low":480,"close":87,"change":413,"percent_change":833,"volume":622,"transactions":9,"vwap":87},"2026-05-06",1.2,{"date":835,"open":563,"high":546,"low":462,"close":462,"change":111,"percent_change":836,"volume":837,"transactions":9,"vwap":462},"2026-05-05",-0.3,5600,{"date":839,"open":618,"high":618,"low":194,"close":194,"change":260,"percent_change":840,"volume":841,"transactions":9,"vwap":194},"2026-05-04",-1.76,10500,{"date":843,"open":618,"high":650,"low":636,"close":636,"change":111,"percent_change":642,"volume":844,"transactions":9,"vwap":636},"2026-05-01",11100,{"date":846,"open":636,"high":618,"low":636,"close":637,"change":319,"percent_change":847,"volume":647,"transactions":9,"vwap":637},"2026-04-30",0.59,{"date":849,"open":636,"high":636,"low":194,"close":757,"change":413,"percent_change":59,"volume":763,"transactions":9,"vwap":757},"2026-04-29",{"date":851,"open":194,"high":563,"low":194,"close":489,"change":473,"percent_change":852,"volume":774,"transactions":9,"vwap":489},"2026-04-28",-1.47,{"date":854,"open":636,"high":613,"low":194,"close":636,"change":406,"percent_change":855,"volume":738,"transactions":9,"vwap":636},"2026-04-27",2.1,{"date":857,"open":87,"high":87,"low":802,"close":462,"change":319,"percent_change":858,"volume":859,"transactions":9,"vwap":462},"2026-04-24",0.6,6200,{"date":861,"open":618,"high":618,"low":250,"close":469,"change":483,"percent_change":862,"volume":863,"transactions":9,"vwap":469},"2026-04-23",-4.34,10600,{"date":865,"open":636,"high":572,"low":462,"close":619,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":619},"2026-04-22",0.12,3.59,17300,{"date":870,"open":618,"high":619,"low":446,"close":194,"change":447,"percent_change":871,"volume":872,"transactions":9,"vwap":194},"2026-04-21",-2.05,8900,{"date":874,"open":736,"high":607,"low":736,"close":637,"change":400,"percent_change":875,"volume":876,"transactions":9,"vwap":637},"2026-04-20",4.92,10200,{"date":878,"open":268,"high":489,"low":230,"close":268,"change":20,"percent_change":20,"volume":879,"transactions":9,"vwap":268},"2026-04-17",29700,{"date":881,"open":462,"high":489,"low":268,"close":268,"change":243,"percent_change":749,"volume":882,"transactions":9,"vwap":268},"2026-04-16",9200,{"date":884,"open":618,"high":618,"low":480,"close":480,"change":455,"percent_change":885,"volume":799,"transactions":9,"vwap":480},"2026-04-15",-3.24,{"date":887,"open":636,"high":618,"low":636,"close":636,"change":20,"percent_change":20,"volume":628,"transactions":9,"vwap":636},"2026-04-14",{"date":889,"open":802,"high":636,"low":480,"close":636,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":636},"2026-04-13",0.05,1.49,6700,{"date":894,"open":895,"high":489,"low":895,"close":489,"change":343,"percent_change":896,"volume":610,"transactions":9,"vwap":489},"2026-04-10",3.16,6.01,{"date":898,"open":256,"high":480,"low":230,"close":895,"change":312,"percent_change":141,"volume":899,"transactions":9,"vwap":895},"2026-04-09",4300,{"date":901,"open":186,"high":256,"low":186,"close":230,"change":413,"percent_change":902,"volume":903,"transactions":9,"vwap":230},"2026-04-08",1.29,3100,{"date":905,"open":318,"high":895,"low":359,"close":432,"change":187,"percent_change":433,"volume":906,"transactions":9,"vwap":432},"2026-04-07",1700,{"date":908,"open":214,"high":736,"low":214,"close":242,"change":608,"percent_change":909,"volume":910,"transactions":9,"vwap":242},"2026-04-06",5.72,21900,{"date":912,"open":913,"high":19,"low":914,"close":913,"change":20,"percent_change":20,"volume":915,"transactions":9,"vwap":913},"2026-04-02",2.97,2.94,31900,{"date":917,"open":918,"high":242,"low":913,"close":913,"change":215,"percent_change":919,"volume":920,"transactions":9,"vwap":913},"2026-04-01",2.99,-0.67,21500,{"date":922,"open":19,"high":256,"low":350,"close":918,"change":447,"percent_change":923,"volume":924,"transactions":9,"vwap":918},"2026-03-31",-2.29,14900,{"date":926,"open":195,"high":259,"low":284,"close":299,"change":473,"percent_change":927,"volume":812,"transactions":9,"vwap":299},"2026-03-30",-1.61,{"date":929,"open":195,"high":481,"low":80,"close":432,"change":413,"percent_change":414,"volume":754,"transactions":9,"vwap":432},"2026-03-27",{"date":931,"open":185,"high":563,"low":204,"close":19,"change":932,"percent_change":933,"volume":697,"transactions":9,"vwap":19},"2026-03-26",-0.14,-4.36,{"date":935,"open":268,"high":462,"low":257,"close":257,"change":473,"percent_change":936,"volume":818,"transactions":9,"vwap":257},"2026-03-25",-1.53,{"date":938,"open":446,"high":563,"low":268,"close":481,"change":106,"percent_change":939,"volume":940,"transactions":9,"vwap":481},"2026-03-24",1.88,3900,{"date":942,"open":240,"high":472,"low":240,"close":256,"change":300,"percent_change":943,"volume":837,"transactions":9,"vwap":256},"2026-03-23",0.95,{"date":945,"open":250,"high":546,"low":240,"close":240,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":240},"2026-03-20",-0.13,-3.94,4700,{"date":950,"open":736,"high":489,"low":256,"close":250,"change":300,"percent_change":951,"volume":603,"transactions":9,"vwap":250},"2026-03-19",0.92,{"date":953,"open":194,"high":194,"low":213,"close":736,"change":20,"percent_change":20,"volume":954,"transactions":9,"vwap":736},"2026-03-18",1900,{"date":956,"open":257,"high":250,"low":257,"close":736,"change":111,"percent_change":836,"volume":957,"transactions":9,"vwap":736},"2026-03-17",1400,{"date":959,"open":472,"high":469,"low":230,"close":446,"change":413,"percent_change":960,"volume":733,"transactions":9,"vwap":446},"2026-03-16",1.23,{"date":962,"open":481,"high":87,"low":490,"close":490,"change":187,"percent_change":515,"volume":639,"transactions":9,"vwap":490},"2026-03-13",{"date":964,"open":563,"high":636,"low":268,"close":736,"change":946,"percent_change":965,"volume":966,"transactions":9,"vwap":736},"2026-03-12",-3.82,19900,{"date":968,"open":462,"high":636,"low":250,"close":636,"change":687,"percent_change":342,"volume":782,"transactions":9,"vwap":636},"2026-03-11",{"date":970,"open":802,"high":462,"low":250,"close":250,"change":20,"percent_change":20,"volume":837,"transactions":9,"vwap":250},"2026-03-10",{"date":972,"open":462,"high":489,"low":250,"close":250,"change":215,"percent_change":973,"volume":782,"transactions":9,"vwap":250},"2026-03-09",-0.6,{"date":975,"open":250,"high":537,"low":250,"close":802,"change":473,"percent_change":976,"volume":977,"transactions":9,"vwap":802},"2026-03-06",-1.48,13500,{"date":979,"open":538,"high":538,"low":741,"close":87,"change":447,"percent_change":980,"volume":615,"transactions":9,"vwap":87},"2026-03-05",-2.03,{"date":982,"open":537,"high":537,"low":250,"close":613,"change":319,"percent_change":983,"volume":984,"transactions":9,"vwap":613},"2026-03-04",0.58,11600,{"date":986,"open":636,"high":278,"low":636,"close":651,"change":672,"percent_change":923,"volume":987,"transactions":9,"vwap":651},"2026-03-03",8300,{"date":989,"open":562,"high":606,"low":651,"close":607,"change":803,"percent_change":990,"volume":991,"transactions":9,"vwap":607},"2026-03-02",-2.78,6100,{"date":993,"open":694,"high":570,"low":719,"close":719,"change":803,"percent_change":994,"volume":995,"transactions":9,"vwap":719},"2026-02-27",-2.7,19000,{"date":997,"open":626,"high":998,"low":600,"close":626,"change":215,"percent_change":999,"volume":707,"transactions":9,"vwap":626},"2026-02-26",3.73,-0.54,{"date":1001,"open":683,"high":601,"low":705,"close":1002,"change":187,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-02-25",3.72,-0.8,6000,{"date":1006,"open":601,"high":601,"low":572,"close":601,"change":1007,"percent_change":700,"volume":1008,"transactions":9,"vwap":601},"2026-02-24",0.14,15700,{"date":1010,"open":570,"high":580,"low":595,"close":600,"change":312,"percent_change":573,"volume":1011,"transactions":9,"vwap":600},"2026-02-23",6400,{"date":1013,"open":694,"high":683,"low":538,"close":719,"change":111,"percent_change":587,"volume":1014,"transactions":9,"vwap":719},"2026-02-20",7200,{"date":1016,"open":606,"high":683,"low":1017,"close":600,"change":20,"percent_change":20,"volume":1018,"transactions":9,"vwap":600},"2026-02-19",3.52,4200,{"date":1020,"open":719,"high":705,"low":719,"close":600,"change":300,"percent_change":1021,"volume":639,"transactions":9,"vwap":600},"2026-02-18",0.84,{"date":1023,"open":705,"high":694,"low":561,"close":593,"change":447,"percent_change":1024,"volume":1025,"transactions":9,"vwap":593},"2026-02-17",-1.92,10400,{"date":1027,"open":572,"high":601,"low":572,"close":705,"change":521,"percent_change":1028,"volume":1029,"transactions":9,"vwap":705},"2026-02-13",4.29,20500,{"date":1031,"open":867,"high":606,"low":489,"close":607,"change":803,"percent_change":990,"volume":628,"transactions":9,"vwap":607},"2026-02-12",{"date":1033,"open":1002,"high":1002,"low":719,"close":719,"change":803,"percent_change":994,"volume":892,"transactions":9,"vwap":719},"2026-02-11",{"date":1035,"open":626,"high":1002,"low":719,"close":626,"change":312,"percent_change":1036,"volume":628,"transactions":9,"vwap":626},"2026-02-10",0.27,{"date":1038,"open":719,"high":580,"low":607,"close":570,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":570},"2026-02-09",0.09,2.5,7100,{"date":1043,"open":570,"high":601,"low":719,"close":719,"change":243,"percent_change":1044,"volume":1045,"transactions":9,"vwap":719},"2026-02-06",-1.1,7600,{"date":1047,"open":607,"high":626,"low":607,"close":606,"change":825,"percent_change":626,"volume":826,"transactions":9,"vwap":606},"2026-02-05",{"date":1049,"open":618,"high":561,"low":87,"close":561,"change":106,"percent_change":1050,"volume":689,"transactions":9,"vwap":561},"2026-02-04",1.74,{"date":1052,"open":802,"high":618,"low":802,"close":618,"change":285,"percent_change":1053,"volume":991,"transactions":9,"vwap":618},"2026-02-03",2.37,{"date":1055,"open":563,"high":636,"low":446,"close":87,"change":111,"percent_change":836,"volume":1056,"transactions":9,"vwap":87},"2026-02-02",25000,{"date":1058,"open":481,"high":563,"low":318,"close":563,"change":866,"percent_change":683,"volume":1059,"transactions":9,"vwap":563},"2026-01-30",8400,{"date":1061,"open":87,"high":87,"low":213,"close":481,"change":306,"percent_change":1062,"volume":1063,"transactions":9,"vwap":481},"2026-01-29",-2.69,7300,{"date":1065,"open":462,"high":757,"low":432,"close":489,"change":106,"percent_change":1066,"volume":1067,"transactions":9,"vwap":489},"2026-01-28",1.82,10900,{"date":1069,"open":194,"high":757,"low":268,"close":480,"change":803,"percent_change":1070,"volume":818,"transactions":9,"vwap":480},"2026-01-27",-2.95,{"date":1072,"open":446,"high":546,"low":213,"close":757,"change":866,"percent_change":685,"volume":1073,"transactions":9,"vwap":757},"2026-01-26",36200,{"date":1075,"open":480,"high":250,"low":195,"close":736,"change":319,"percent_change":1076,"volume":1077,"transactions":9,"vwap":736},"2026-01-23",0.62,37500,{"date":1079,"open":299,"high":480,"low":299,"close":268,"change":343,"percent_change":1080,"volume":1081,"transactions":9,"vwap":268},"2026-01-22",6.21,22700,{"date":1083,"open":618,"high":537,"low":204,"close":299,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":299},"2026-01-21",-0.42,-12.07,54100,{"date":1088,"open":613,"high":537,"low":636,"close":537,"change":413,"percent_change":1089,"volume":1090,"transactions":9,"vwap":537},"2026-01-20",1.16,14700,{"date":1092,"open":613,"high":618,"low":613,"close":613,"change":111,"percent_change":642,"volume":1041,"transactions":9,"vwap":613},"2026-01-16",{"date":1094,"open":537,"high":537,"low":613,"close":618,"change":20,"percent_change":20,"volume":754,"transactions":9,"vwap":618},"2026-01-15",{"date":1096,"open":537,"high":537,"low":618,"close":618,"change":111,"percent_change":642,"volume":793,"transactions":9,"vwap":618},"2026-01-14",{"date":1098,"open":635,"high":635,"low":613,"close":619,"change":111,"percent_change":642,"volume":778,"transactions":9,"vwap":619},"2026-01-13",{"date":1100,"open":618,"high":635,"low":651,"close":635,"change":413,"percent_change":1101,"volume":903,"transactions":9,"vwap":635},"2026-01-12",1.17,{"date":1103,"open":635,"high":635,"low":637,"close":546,"change":187,"percent_change":1104,"volume":647,"transactions":9,"vwap":546},"2026-01-09",-0.87,{"date":1106,"open":619,"high":537,"low":637,"close":619,"change":215,"percent_change":1107,"volume":1108,"transactions":9,"vwap":619},"2026-01-08",-0.57,2100,{"date":1110,"open":87,"high":537,"low":87,"close":537,"change":312,"percent_change":638,"volume":1111,"transactions":9,"vwap":537},"2026-01-07",1500,{"date":1113,"open":757,"high":650,"low":194,"close":635,"change":285,"percent_change":1114,"volume":1115,"transactions":9,"vwap":635},"2026-01-06",2.36,4900,{"date":1117,"open":757,"high":651,"low":250,"close":757,"change":111,"percent_change":642,"volume":628,"transactions":9,"vwap":757},"2026-01-05",{"date":1119,"open":637,"high":600,"low":446,"close":636,"change":260,"percent_change":1120,"volume":1081,"transactions":9,"vwap":636},"2026-01-02",-1.73,{"date":1122,"open":278,"high":278,"low":619,"close":619,"change":932,"percent_change":1123,"volume":812,"transactions":9,"vwap":619},"2025-12-31",-3.89,{"date":1125,"open":600,"high":683,"low":625,"close":719,"change":319,"percent_change":627,"volume":1126,"transactions":9,"vwap":719},"2025-12-30",12600,{"date":1128,"open":635,"high":705,"low":635,"close":593,"change":106,"percent_change":1129,"volume":1130,"transactions":9,"vwap":593},"2025-12-29",1.7,8000,{"date":1132,"open":607,"high":278,"low":619,"close":1017,"change":890,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1017},"2025-12-26",1.44,13700,{"date":1136,"open":606,"high":606,"low":618,"close":635,"change":672,"percent_change":1137,"volume":1138,"transactions":9,"vwap":635},"2025-12-24",-2.25,11900,{"date":1140,"open":563,"high":562,"low":563,"close":278,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":278},"2025-12-23",0.18,5.34,46600,{"date":1145,"open":489,"high":651,"low":462,"close":87,"change":406,"percent_change":1146,"volume":1045,"transactions":9,"vwap":87},"2025-12-22",2.12,{"date":1148,"open":250,"high":194,"low":490,"close":250,"change":890,"percent_change":1149,"volume":940,"transactions":9,"vwap":250},"2025-12-19",1.54,{"date":1151,"open":250,"high":250,"low":213,"close":268,"change":473,"percent_change":474,"volume":1152,"transactions":9,"vwap":268},"2025-12-18",37100,{"date":1154,"open":250,"high":462,"low":250,"close":250,"change":20,"percent_change":20,"volume":892,"transactions":9,"vwap":250},"2025-12-17",{"date":1156,"open":469,"high":462,"low":250,"close":250,"change":20,"percent_change":20,"volume":977,"transactions":9,"vwap":250},"2025-12-16",{"date":1158,"open":250,"high":462,"low":250,"close":250,"change":20,"percent_change":20,"volume":1041,"transactions":9,"vwap":250},"2025-12-15",{"date":1160,"open":489,"high":489,"low":250,"close":250,"change":447,"percent_change":1161,"volume":1067,"transactions":9,"vwap":250},"2025-12-12",-2.08,{"date":1163,"open":741,"high":87,"low":250,"close":87,"change":319,"percent_change":858,"volume":1164,"transactions":9,"vwap":87},"2025-12-11",7500,{"date":1166,"open":781,"high":625,"low":469,"close":489,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":489},"2025-12-10",-0.19,-5.37,26100,{"date":1171,"open":606,"high":606,"low":781,"close":625,"change":20,"percent_change":20,"volume":1115,"transactions":9,"vwap":625},"2025-12-09",{"date":1173,"open":278,"high":593,"low":781,"close":625,"change":215,"percent_change":1174,"volume":1175,"transactions":9,"vwap":625},"2025-12-08",-0.56,11800,{"date":1177,"open":867,"high":719,"low":538,"close":538,"change":215,"percent_change":1174,"volume":1108,"transactions":9,"vwap":538},"2025-12-05",{"date":1179,"open":781,"high":867,"low":781,"close":593,"change":312,"percent_change":573,"volume":841,"transactions":9,"vwap":593},"2025-12-04",{"date":1181,"open":719,"high":719,"low":278,"close":595,"change":260,"percent_change":1182,"volume":1014,"transactions":9,"vwap":595},"2025-12-03",-1.65,{"date":1184,"open":685,"high":685,"low":625,"close":572,"change":620,"percent_change":1185,"volume":774,"transactions":9,"vwap":572},"2025-12-02",-3.2,{"date":1187,"open":601,"high":601,"low":606,"close":601,"change":866,"percent_change":469,"volume":799,"transactions":9,"vwap":601},"2025-12-01",{"date":1189,"open":705,"high":705,"low":572,"close":572,"change":187,"percent_change":1190,"volume":1191,"transactions":9,"vwap":572},"2025-11-28",-0.82,6300,{"date":1193,"open":685,"high":626,"low":705,"close":694,"change":473,"percent_change":1194,"volume":1164,"transactions":9,"vwap":694},"2025-11-26",-1.35,{"date":1196,"open":601,"high":601,"low":683,"close":580,"change":215,"percent_change":999,"volume":796,"transactions":9,"vwap":580},"2025-11-25",{"date":1198,"open":686,"high":1199,"low":683,"close":998,"change":319,"percent_change":1200,"volume":876,"transactions":9,"vwap":998},"2025-11-24",3.92,0.54,{"date":1202,"open":677,"high":663,"low":572,"close":580,"change":312,"percent_change":1036,"volume":837,"transactions":9,"vwap":580},"2025-11-21",{"date":1204,"open":1205,"high":1206,"low":694,"close":626,"change":620,"percent_change":1207,"volume":1208,"transactions":9,"vwap":626},"2025-11-20",3.91,3.94,-3.14,10100,{"date":1210,"open":1211,"high":1211,"low":705,"close":693,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":693},"2025-11-19",4.05,-0.24,-5.91,31000,{"date":1216,"open":606,"high":24,"low":572,"close":24,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":24},"2025-11-18",0.43,11.85,107800,{"date":1221,"open":537,"high":683,"low":637,"close":572,"change":608,"percent_change":1222,"volume":1223,"transactions":9,"vwap":572},"2025-11-17",4.91,20600,{"date":1225,"open":618,"high":278,"low":636,"close":619,"change":473,"percent_change":1226,"volume":1227,"transactions":9,"vwap":619},"2025-11-14",-1.42,17900,{"date":1229,"open":561,"high":595,"low":607,"close":561,"change":243,"percent_change":1230,"volume":876,"transactions":9,"vwap":561},"2025-11-13",-1.13,{"date":1232,"open":538,"high":694,"low":607,"close":278,"change":890,"percent_change":1233,"volume":1234,"transactions":9,"vwap":278},"2025-11-12",1.43,18000,{"date":1236,"open":650,"high":278,"low":651,"close":607,"change":312,"percent_change":638,"volume":1237,"transactions":9,"vwap":607},"2025-11-11",15900,{"date":1239,"open":593,"high":593,"low":546,"close":650,"change":687,"percent_change":1240,"volume":603,"transactions":9,"vwap":650},"2025-11-10",2.95,{"date":1242,"open":489,"high":635,"low":469,"close":757,"change":111,"percent_change":642,"volume":770,"transactions":9,"vwap":757},"2025-11-07",{"date":1244,"open":613,"high":607,"low":481,"close":636,"change":890,"percent_change":891,"volume":782,"transactions":9,"vwap":636},"2025-11-06",{"date":1246,"open":637,"high":537,"low":481,"close":489,"change":106,"percent_change":1066,"volume":1247,"transactions":9,"vwap":489},"2025-11-05",20700,{"date":1249,"open":636,"high":636,"low":480,"close":480,"change":483,"percent_change":933,"volume":1250,"transactions":9,"vwap":480},"2025-11-04",7800,{"date":1252,"open":651,"high":613,"low":757,"close":613,"change":20,"percent_change":20,"volume":1130,"transactions":9,"vwap":613},"2025-11-03",{"date":1254,"open":757,"high":607,"low":250,"close":613,"change":608,"percent_change":1255,"volume":1067,"transactions":9,"vwap":613},"2025-10-31",5.2,{"date":1257,"open":650,"high":650,"low":736,"close":736,"change":539,"percent_change":1258,"volume":1164,"transactions":9,"vwap":736},"2025-10-30",-5.76,{"date":1260,"open":1017,"high":593,"low":635,"close":635,"change":260,"percent_change":1261,"volume":1115,"transactions":9,"vwap":635},"2025-10-29",-1.7,{"date":1263,"open":538,"high":538,"low":618,"close":781,"change":319,"percent_change":1264,"volume":1011,"transactions":9,"vwap":781},"2025-10-28",0.57,{"date":1266,"open":619,"high":593,"low":613,"close":561,"change":285,"percent_change":1267,"volume":1175,"transactions":9,"vwap":561},"2025-10-27",2.33,{"date":1269,"open":607,"high":607,"low":636,"close":546,"change":473,"percent_change":1270,"volume":785,"transactions":9,"vwap":546},"2025-10-24",-1.44,{"date":1272,"open":651,"high":607,"low":651,"close":537,"change":277,"percent_change":481,"volume":1273,"transactions":9,"vwap":537},"2025-10-23",16000,{"date":1275,"open":637,"high":650,"low":489,"close":87,"change":306,"percent_change":1276,"volume":1018,"transactions":9,"vwap":87},"2025-10-22",-2.6,{"date":1278,"open":278,"high":606,"low":268,"close":619,"change":306,"percent_change":1279,"volume":1214,"transactions":9,"vwap":619},"2025-10-21",-2.54,{"date":1281,"open":741,"high":694,"low":741,"close":278,"change":608,"percent_change":1282,"volume":966,"transactions":9,"vwap":278},"2025-10-20",5.03,{"date":1284,"open":636,"high":618,"low":563,"close":563,"change":672,"percent_change":777,"volume":1285,"transactions":9,"vwap":563},"2025-10-17",16500,{"date":1287,"open":781,"high":683,"low":637,"close":619,"change":260,"percent_change":1261,"volume":1288,"transactions":9,"vwap":619},"2025-10-16",11700,{"date":1290,"open":538,"high":685,"low":635,"close":1017,"change":890,"percent_change":1133,"volume":977,"transactions":9,"vwap":1017},"2025-10-15",{"date":1292,"open":570,"high":580,"low":802,"close":635,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":635},"2025-10-14",-0.22,-5.96,44700,{"date":1297,"open":663,"high":700,"low":683,"close":570,"change":946,"percent_change":1298,"volume":1299,"transactions":9,"vwap":570},"2025-10-13",-3.4,15500,{"date":1301,"open":1302,"high":1302,"low":693,"close":693,"change":447,"percent_change":1303,"volume":1304,"transactions":9,"vwap":693},"2025-10-10",3.89,-1.8,21800,{"date":1306,"open":661,"high":1307,"low":700,"close":1302,"change":260,"percent_change":474,"volume":1308,"transactions":9,"vwap":1302},"2025-10-09",3.95,6800,{"date":1310,"open":684,"high":1307,"low":684,"close":1307,"change":825,"percent_change":636,"volume":603,"transactions":9,"vwap":1307},"2025-10-08",{"date":1312,"open":1313,"high":1313,"low":693,"close":693,"change":483,"percent_change":1314,"volume":1315,"transactions":9,"vwap":693},"2025-10-07",3.97,-3.78,40000,{"date":1317,"open":1318,"high":1318,"low":1205,"close":1313,"change":312,"percent_change":121,"volume":1223,"transactions":9,"vwap":1313},"2025-10-06",4,{"date":1320,"open":1205,"high":24,"low":1205,"close":1321,"change":312,"percent_change":121,"volume":1322,"transactions":9,"vwap":1321},"2025-10-03",3.96,17500,{"date":1324,"open":1318,"high":1211,"low":661,"close":1307,"change":672,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1307},"2025-10-02",-1.99,24800,{"date":1328,"open":1313,"high":1329,"low":1206,"close":1329,"change":406,"percent_change":1330,"volume":876,"transactions":9,"vwap":1329},"2025-10-01",4.03,1.77,{"date":1332,"open":1329,"high":1329,"low":693,"close":1321,"change":187,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1321},"2025-09-30",-0.75,23900,{"date":1336,"open":1313,"high":1318,"low":1321,"close":662,"change":319,"percent_change":1337,"volume":1208,"transactions":9,"vwap":662},"2025-09-29",0.5,{"date":1339,"open":661,"high":1211,"low":661,"close":1313,"change":312,"percent_change":121,"volume":1340,"transactions":9,"vwap":1313},"2025-09-26",8700,{"date":1342,"open":1211,"high":24,"low":1307,"close":1321,"change":447,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1321},"2025-09-25",-1.74,25300,{"date":1346,"open":1329,"high":1347,"low":662,"close":1329,"change":890,"percent_change":1348,"volume":716,"transactions":9,"vwap":1329},"2025-09-24",4.07,1.26,{"date":1350,"open":1318,"high":1329,"low":1321,"close":670,"change":473,"percent_change":1351,"volume":725,"transactions":9,"vwap":670},"2025-09-23",-1.24,{"date":1353,"open":1354,"high":1355,"low":1318,"close":1329,"change":473,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1329},"2025-09-22",4.04,4.09,-1.23,25500,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":890,"percent_change":1362,"volume":689,"transactions":9,"vwap":1361},"2025-09-19",4.02,4.08,1.24,{"date":1364,"open":1365,"high":1366,"low":1313,"close":1329,"change":406,"percent_change":1330,"volume":1367,"transactions":9,"vwap":1329},"2025-09-18",4.01,4.1,14500,{"date":1369,"open":661,"high":24,"low":661,"close":1321,"change":406,"percent_change":1370,"volume":977,"transactions":9,"vwap":1321},"2025-09-17",1.8,{"date":1372,"open":1307,"high":1361,"low":1373,"close":1302,"change":946,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1302},"2025-09-16",3.8,-3.23,67100,{"date":1377,"open":1378,"high":1379,"low":1318,"close":1360,"change":946,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1360},"2025-09-15",4.14,4.17,-3.13,46900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":215,"percent_change":1388,"volume":1090,"transactions":9,"vwap":1387},"2025-09-12",4.23,4.26,4.12,4.15,-0.48,{"date":1390,"open":1385,"high":1391,"low":1378,"close":1379,"change":803,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1379},"2025-09-11",4.3,-2.34,28100,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":260,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-09-10",4.18,4.33,4.27,-1.39,50600,{"date":1402,"open":1403,"high":631,"low":1386,"close":1397,"change":285,"percent_change":939,"volume":1404,"transactions":9,"vwap":1397},"2025-09-09",4.25,26800,{"date":1406,"open":1403,"high":1407,"low":1396,"close":1403,"change":687,"percent_change":1408,"volume":1227,"transactions":9,"vwap":1403},"2025-09-08",4.28,2.41,{"date":1410,"open":1403,"high":1385,"low":1318,"close":1387,"change":447,"percent_change":1411,"volume":1315,"transactions":9,"vwap":1387},"2025-09-05",-1.66,{"date":1413,"open":1414,"high":175,"low":24,"close":1415,"change":672,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-09-04",4.42,4.22,-1.86,51300,{"date":1419,"open":1420,"high":1420,"low":1379,"close":1391,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1391},"2025-09-03",4.47,0.23,5.65,91800,{"date":1425,"open":1373,"high":1426,"low":1373,"close":1347,"change":1036,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1347},"2025-09-02",4.16,7.11,35900,{"date":1430,"open":684,"high":669,"low":677,"close":1373,"change":413,"percent_change":1431,"volume":1250,"transactions":9,"vwap":1373},"2025-08-29",1.06,{"date":1433,"open":677,"high":1373,"low":601,"close":677,"change":319,"percent_change":1434,"volume":1435,"transactions":9,"vwap":677},"2025-08-28",0.53,3500,{"date":1437,"open":1438,"high":663,"low":998,"close":714,"change":20,"percent_change":20,"volume":1090,"transactions":9,"vwap":714},"2025-08-27",3.78,{"date":1440,"open":670,"high":1318,"low":607,"close":714,"change":946,"percent_change":1441,"volume":1442,"transactions":9,"vwap":714},"2025-08-26",-3.36,115200,{"date":1444,"open":619,"high":1307,"low":546,"close":664,"change":1445,"percent_change":1218,"volume":1446,"transactions":9,"vwap":664},"2025-08-25",0.41,208800,{"date":1448,"open":651,"high":619,"low":757,"close":619,"change":20,"percent_change":20,"volume":1247,"transactions":9,"vwap":619},"2025-08-22",{"date":1450,"open":637,"high":607,"low":637,"close":619,"change":187,"percent_change":1451,"volume":725,"transactions":9,"vwap":619},"2025-08-21",-0.86,{"date":1453,"open":537,"high":781,"low":618,"close":650,"change":447,"percent_change":1454,"volume":653,"transactions":9,"vwap":650},"2025-08-20",-1.97,{"date":1456,"open":719,"high":606,"low":636,"close":538,"change":20,"percent_change":20,"volume":632,"transactions":9,"vwap":538},"2025-08-19",{"date":1458,"open":650,"high":719,"low":618,"close":538,"change":1039,"percent_change":1459,"volume":1460,"transactions":9,"vwap":538},"2025-08-18",2.59,66300,{"date":1462,"open":214,"high":537,"low":214,"close":635,"change":141,"percent_change":1463,"volume":1464,"transactions":9,"vwap":635},"2025-08-15",10.16,52800,{"date":1466,"open":432,"high":230,"low":432,"close":230,"change":312,"percent_change":141,"volume":1467,"transactions":9,"vwap":230},"2025-08-14",1100,{"date":1469,"open":80,"high":230,"low":19,"close":242,"change":1039,"percent_change":1240,"volume":1470,"transactions":9,"vwap":242},"2025-08-13",5800,{"date":1472,"open":918,"high":359,"low":1240,"close":359,"change":406,"percent_change":1473,"volume":1474,"transactions":9,"vwap":359},"2025-08-12",2.35,19200,{"date":1476,"open":350,"high":342,"low":1477,"close":1478,"change":111,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-08-11",2.79,2.98,-0.33,18900,{"date":1482,"open":350,"high":204,"low":350,"close":918,"change":319,"percent_change":1483,"volume":1484,"transactions":9,"vwap":918},"2025-08-08",0.67,7400,{"date":1486,"open":204,"high":204,"low":1487,"close":913,"change":473,"percent_change":1411,"volume":1018,"transactions":9,"vwap":913},"2025-08-07",2.9,{"date":1489,"open":204,"high":342,"low":204,"close":284,"change":319,"percent_change":1483,"volume":774,"transactions":9,"vwap":284},"2025-08-06",{"date":1491,"open":284,"high":292,"low":1478,"close":204,"change":215,"percent_change":293,"volume":1492,"transactions":9,"vwap":204},"2025-08-05",9300,{"date":1494,"open":914,"high":284,"low":914,"close":284,"change":285,"percent_change":688,"volume":1495,"transactions":9,"vwap":284},"2025-08-04",12900,{"date":1497,"open":186,"high":186,"low":914,"close":914,"change":672,"percent_change":1498,"volume":1499,"transactions":9,"vwap":914},"2025-08-01",-2.65,8600,{"date":1501,"open":292,"high":292,"low":1478,"close":284,"change":312,"percent_change":1502,"volume":1435,"transactions":9,"vwap":284},"2025-07-31",0.33,{"date":1504,"open":214,"high":214,"low":186,"close":186,"change":447,"percent_change":1505,"volume":1018,"transactions":9,"vwap":186},"2025-07-30",-2.27,{"date":1507,"open":204,"high":214,"low":1478,"close":214,"change":1039,"percent_change":186,"volume":1299,"transactions":9,"vwap":214},"2025-07-29",{"date":1509,"open":342,"high":195,"low":352,"close":918,"change":803,"percent_change":885,"volume":1510,"transactions":9,"vwap":918},"2025-07-28",26500,{"date":1512,"open":214,"high":432,"low":359,"close":80,"change":890,"percent_change":1513,"volume":1514,"transactions":9,"vwap":80},"2025-07-25",1.64,8100,{"date":1516,"open":186,"high":19,"low":186,"close":292,"change":111,"percent_change":1479,"volume":991,"transactions":9,"vwap":292},"2025-07-24",{"date":1518,"open":240,"high":185,"low":204,"close":359,"change":672,"percent_change":1519,"volume":1520,"transactions":9,"vwap":359},"2025-07-23",-2.56,29400,{"date":1522,"open":185,"high":185,"low":186,"close":318,"change":243,"percent_change":244,"volume":1523,"transactions":9,"vwap":318},"2025-07-22",41200,{"date":1525,"open":1526,"high":563,"low":1526,"close":240,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":240},"2025-07-21",2.89,0.3,10.45,99700,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":406,"percent_change":1040,"volume":1534,"transactions":9,"vwap":1533},"2025-07-18",2.8,2.87,9600,{"date":1536,"open":1537,"high":25,"low":1532,"close":1532,"change":20,"percent_change":20,"volume":1538,"transactions":9,"vwap":1532},"2025-07-17",2.81,22600,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1532,"change":111,"percent_change":1543,"volume":628,"transactions":9,"vwap":1532},"2025-07-16",2.82,2.77,-0.36,{"date":1545,"open":1546,"high":1546,"low":1477,"close":1537,"change":106,"percent_change":1547,"volume":1138,"transactions":9,"vwap":1537},"2025-07-15",2.83,2.18,{"date":1549,"open":1550,"high":1532,"low":1551,"close":1551,"change":187,"percent_change":72,"volume":987,"transactions":9,"vwap":1551},"2025-07-14",2.78,2.75,{"date":1553,"open":1551,"high":1537,"low":1551,"close":1550,"change":300,"percent_change":1554,"volume":910,"transactions":9,"vwap":1550},"2025-07-11",1.09,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1551,"change":312,"percent_change":1559,"volume":876,"transactions":9,"vwap":1551},"2025-07-10",2.74,2.76,0.36,{"date":1561,"open":1550,"high":1532,"low":1557,"close":1557,"change":111,"percent_change":1543,"volume":742,"transactions":9,"vwap":1557},"2025-07-09",{"date":1563,"open":1564,"high":1537,"low":1565,"close":1551,"change":20,"percent_change":20,"volume":1566,"transactions":9,"vwap":1551},"2025-07-08",2.73,2.67,25200,{"date":1568,"open":1551,"high":1541,"low":1564,"close":1551,"change":260,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1551},"2025-07-07",-2.14,26900,{"date":1572,"open":1541,"high":1573,"low":1551,"close":1537,"change":803,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1537},"2025-07-03",2.88,-3.44,26300,{"date":1577,"open":1573,"high":1578,"low":1532,"close":352,"change":521,"percent_change":701,"volume":1579,"transactions":9,"vwap":352},"2025-07-02",2.92,71700,{"date":1581,"open":1582,"high":914,"low":1565,"close":1558,"change":687,"percent_change":677,"volume":1583,"transactions":9,"vwap":1558},"2025-07-01",2.68,52100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1141,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-06-30",2.57,2.69,2.55,2.66,7.26,43700,{"date":1593,"open":762,"high":1594,"low":762,"close":1595,"change":312,"percent_change":126,"volume":785,"transactions":9,"vwap":1595},"2025-06-27",2.49,2.48,{"date":1597,"open":1598,"high":1595,"low":1598,"close":1599,"change":319,"percent_change":706,"volume":1600,"transactions":9,"vwap":1599},"2025-06-26",2.39,2.47,61300,{"date":1602,"open":1603,"high":1604,"low":762,"close":762,"change":306,"percent_change":1605,"volume":1175,"transactions":9,"vwap":762},"2025-06-25",2.51,2.54,-3.54,{"date":1607,"open":1594,"high":1604,"low":1595,"close":1604,"change":413,"percent_change":1608,"volume":995,"transactions":9,"vwap":1604},"2025-06-24",1.6,{"date":1610,"open":1611,"high":1040,"low":1611,"close":1040,"change":890,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1040},"2025-06-23",2.44,2.04,15400,{"date":1615,"open":762,"high":1616,"low":1617,"close":762,"change":406,"percent_change":914,"volume":628,"transactions":9,"vwap":762},"2025-06-20",2.46,2.42,{"date":1619,"open":1473,"high":1595,"low":1473,"close":1620,"change":413,"percent_change":509,"volume":1621,"transactions":9,"vwap":1620},"2025-06-18",2.38,52600,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":20,"percent_change":20,"volume":987,"transactions":9,"vwap":1625},"2025-06-17",2.31,2.34,{"date":1627,"open":1473,"high":1053,"low":1628,"close":1625,"change":413,"percent_change":1050,"volume":1059,"transactions":9,"vwap":1625},"2025-06-16",2.3,{"date":1630,"open":1473,"high":1620,"low":1631,"close":1628,"change":473,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1628},"2025-06-13",2.26,-2.13,27800,{"date":1635,"open":1053,"high":1053,"low":1625,"close":1473,"change":215,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1473},"2025-06-12",-0.84,22000,{"date":1639,"open":1114,"high":1620,"low":1473,"close":1053,"change":300,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1053},"2025-06-11",1.28,22900,{"date":1643,"open":1473,"high":1473,"low":1267,"close":1625,"change":111,"percent_change":1644,"volume":1111,"transactions":9,"vwap":1625},"2025-06-10",-0.43,{"date":1646,"open":1267,"high":1053,"low":1624,"close":1473,"change":300,"percent_change":902,"volume":1008,"transactions":9,"vwap":1473},"2025-06-09",{"date":1648,"open":1473,"high":1053,"low":1624,"close":1649,"change":187,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-06-06",2.32,-1.28,34800,{"date":1653,"open":1053,"high":1053,"low":1625,"close":1473,"change":20,"percent_change":20,"volume":1654,"transactions":9,"vwap":1473},"2025-06-05",5100,{"date":1656,"open":1114,"high":1114,"low":1267,"close":1473,"change":406,"percent_change":19,"volume":1657,"transactions":9,"vwap":1473},"2025-06-04",18200,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":187,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-06-03",2.28,-1.3,500,{"date":1664,"open":1267,"high":1611,"low":1665,"close":1624,"change":312,"percent_change":1217,"volume":1381,"transactions":9,"vwap":1624},"2025-06-02",2.27,{"date":1667,"open":1598,"high":762,"low":1628,"close":1628,"change":455,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1628},"2025-05-30",-4.56,51900,{"date":1671,"open":1114,"high":1408,"low":1114,"close":1408,"change":890,"percent_change":1146,"volume":808,"transactions":9,"vwap":1408},"2025-05-29",{"date":1673,"open":1114,"high":1053,"low":1267,"close":1114,"change":111,"percent_change":1084,"volume":1674,"transactions":9,"vwap":1114},"2025-05-28",11400,{"date":1676,"open":1631,"high":1053,"low":1631,"close":1053,"change":890,"percent_change":1677,"volume":1308,"transactions":9,"vwap":1053},"2025-05-27",2.16,{"date":1679,"open":1631,"high":1625,"low":1631,"close":1649,"change":215,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1649},"2025-05-23",-0.85,3000,{"date":1683,"open":1473,"high":1114,"low":1624,"close":1625,"change":20,"percent_change":20,"volume":1684,"transactions":9,"vwap":1625},"2025-05-22",1600,{"date":1686,"open":1660,"high":1620,"low":1660,"close":1625,"change":111,"percent_change":1644,"volume":1130,"transactions":9,"vwap":1625},"2025-05-21",{"date":1688,"open":1631,"high":1620,"low":1631,"close":1473,"change":285,"percent_change":1017,"volume":1689,"transactions":9,"vwap":1473},"2025-05-20",13600,{"date":1691,"open":1692,"high":1625,"low":176,"close":1665,"change":620,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1665},"2025-05-19",1.96,-5.02,193900,{"date":1696,"open":1617,"high":762,"low":1620,"close":1598,"change":111,"percent_change":1084,"volume":1126,"transactions":9,"vwap":1598},"2025-05-16",{"date":1698,"open":1611,"high":1611,"low":1699,"close":1699,"change":260,"percent_change":1700,"volume":859,"transactions":9,"vwap":1699},"2025-05-15",2.4,-2.44,{"date":1702,"open":1473,"high":1595,"low":1473,"close":1616,"change":1039,"percent_change":1373,"volume":1703,"transactions":9,"vwap":1616},"2025-05-14",23600,{"date":1705,"open":1053,"high":1617,"low":1625,"close":1053,"change":413,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1053},"2025-05-13",1.72,32500,{"date":1709,"open":1620,"high":1620,"low":1628,"close":1267,"change":187,"percent_change":1710,"volume":1689,"transactions":9,"vwap":1267},"2025-05-12",-1.27,{"date":1712,"open":1713,"high":1594,"low":1713,"close":1114,"change":866,"percent_change":1714,"volume":1143,"transactions":9,"vwap":1114},"2025-05-09",2.19,5.36,{"date":1716,"open":1713,"high":1717,"low":1713,"close":407,"change":312,"percent_change":1718,"volume":1470,"transactions":9,"vwap":407},"2025-05-08",2.25,0.45,{"date":1720,"open":407,"high":1631,"low":1721,"close":1722,"change":215,"percent_change":773,"volume":1723,"transactions":9,"vwap":1722},"2025-05-07",2.22,2.23,20300,{"date":1725,"open":1717,"high":1726,"low":407,"close":1717,"change":300,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1717},"2025-05-06",2.29,1.35,12500,{"date":1730,"open":1665,"high":1628,"low":1677,"close":1721,"change":473,"percent_change":1731,"volume":1315,"transactions":9,"vwap":1721},"2025-05-05",-2.2,{"date":1733,"open":1665,"high":1665,"low":1717,"close":1665,"change":111,"percent_change":656,"volume":1734,"transactions":9,"vwap":1665},"2025-05-02",14800,{"date":1736,"open":1631,"high":1726,"low":1631,"close":1660,"change":319,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1660},"2025-05-01",0.88,5400,{"date":1740,"open":1722,"high":1726,"low":1612,"close":1631,"change":413,"percent_change":1370,"volume":1741,"transactions":9,"vwap":1631},"2025-04-30",71100,{"date":1743,"open":1717,"high":1631,"low":1721,"close":1721,"change":215,"percent_change":773,"volume":841,"transactions":9,"vwap":1721},"2025-04-29",{"date":1745,"open":407,"high":407,"low":1721,"close":407,"change":20,"percent_change":20,"volume":940,"transactions":9,"vwap":407},"2025-04-28",{"date":1747,"open":407,"high":1717,"low":1721,"close":407,"change":20,"percent_change":20,"volume":1748,"transactions":9,"vwap":407},"2025-04-25",15000,{"date":1750,"open":1717,"high":1717,"low":1722,"close":407,"change":20,"percent_change":20,"volume":1751,"transactions":9,"vwap":407},"2025-04-24",7000,{"date":1753,"open":1721,"high":407,"low":1721,"close":407,"change":319,"percent_change":66,"volume":1111,"transactions":9,"vwap":407},"2025-04-23",{"date":180,"open":1717,"high":1717,"low":463,"close":1721,"change":187,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1721},-1.33,28800]