[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAMI":3,"homepage-market-summary":28,"stock-historical-FAMI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FAMI","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},"Farmmi, Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Farmmi Inc is an investment holding company. Through its subsidiaries, it acts as a supplier of agricultural products. It is an agricultural technology enterprise focused on its supply chain platform by promoting edible mushroom products and agriculture technology. Its product offerings include tapioca, corn, red dates, shiitake mushrooms, mu er fungus, other edible fungi, and other agricultural products. Geographically, the company's products are sold in China, Southeast Asia, Japan, North America, Europe and the Middle East under the Forasen and Farmmi brands.","15",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":16,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.1262,0.13,0.1337,0.1313,-0.0051,-3.88,1640536,1559,1.97,0.0919,6570308.183137972,1.8,2168,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2.22,4515080,1648004245.784493,-93.32,"2025-04-22",[180,181,189,199,209,219,230,239,250,261,272,281,292,299,309,318,328,337,345,354,365,374,385,394,404,414,425,436,446,456,463,473,483,491,501,510,517,527,537,548,557,568,579,589,598,607,617,626,633,642,653,664,674,684,694,699,702,705,708,713,719,723,726,729,733,739,743,749,756,765,773,779,784,793,801,807,813,819,825,831,835,840,844,849,853,860,866,869,875,878,884,890,894,899,903,905,910,917,921,926,931,935,940,944,947,950,953,956,961,965,969,973,977,980,984,988,992,996,1000,1004,1008,1011,1014,1016,1020,1024,1028,1032,1036,1040,1044,1047,1051,1054,1057,1061,1064,1067,1071,1075,1079,1084,1088,1091,1096,1099,1102,1106,1110,1114,1118,1122,1126,1129,1132,1134,1136,1139,1141,1145,1149,1153,1157,1161,1165,1169,1171,1174,1177,1181,1186,1191,1196,1203,1207,1211,1214,1218,1222,1226,1229,1233,1237,1241,1246,1250,1254,1257,1261,1264,1267,1270,1275,1278,1280,1284,1286,1289,1292,1294,1297,1301,1304,1307,1311,1313,1316,1321,1325,1327,1330,1332,1336,1339,1342,1345,1347,1351,1355,1357,1359,1363,1366,1368,1371,1374,1377,1381,1384,1388,1390,1395,1400,1406,1412,1416,1420,1426,1432,1436,1440,1444,1449,1455,1458,1462,1467,1470,1473,1476,1481,1486,1491,1496,1501,1504,1508,1512,1515,1520,1524,1527,1531,1537,1541,1545,1548,1552,1556,1559,1563,1566,1570,1574,1578,1581,1583,1586,1590,1592,1595,1597,1600,1602,1605,1609,1612,1616,1619,1623,1626,1630,1633,1635,1639,1642,1645,1650,1652,1656,1660,1665,1669,1674,1678,1680,1683,1686,1690,1693,1698,1702,1706,1710,1712,1715,1719,1723,1727,1730,1732,1735,1737,1741,1744,1748,1752,1756,1760,1762,1766,1770,1774,1777,1781,1783,1786,1789,1792,1796,1799,1803,1807,1811,1814,1817,1820,1824,1827,1831,1835,1839,1842,1845,1848,1851,1854,1857,1860,1863,1867,1871,1875,1879,1882],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":16},{"date":182,"open":183,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":17},"2026-10-01",0.138,0.1291,-0.0076,-5.47,1675328.14025,1392,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.136,0.1389,0.1302,0.0087,6.68,1677439.832661,2429,0.1331,{"date":200,"open":201,"high":202,"low":203,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.1336,0.1365,0.127,-0.0041,-3.05,2244366.927032,3468,0.1321,{"date":210,"open":211,"high":202,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",0.1326,0.1266,0.1343,0.0011,0.83,5708939.112999,7327,0.1362,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.133,0.139,0.1261,0.1332,0.0052,4.06,5459353.427025,5511,0.1342,{"date":231,"open":16,"high":191,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.123,0.128,-0.0043,-3.25,3372349.59035,2965,0.1288,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0.1385,0.1504,0.1284,0.1323,-0.0107,-7.48,9805845.775504,8416,0.1393,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.134,0.25669,0.1316,0.143,0.0092,6.88,208847782.323508,173836,0.1872,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.1258,0.144,0.1251,0.1338,0.0098,7.9,11375268.413177,10860,0.1356,{"date":273,"open":233,"high":233,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.109,0.124,-0.0038,-2.97,4993817.144666,3007,0.1194,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.1265,0.131,0.122,0.1278,0.0012,0.95,5969787.9813,4153,0.1271,{"date":293,"open":284,"high":294,"low":212,"close":212,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":284},"2026-09-16",0.1359,-0.0065,-4.88,5164424.4813,5016,{"date":300,"open":301,"high":302,"low":303,"close":198,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.1281,0.1375,0.1244,0.0066,5.22,6703117.758073,4877,0.132,{"date":310,"open":311,"high":312,"low":313,"close":283,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":15},"2026-09-14",0.12,0.1322,0.1176,0.0043,3.52,4251501.888218,3999,{"date":319,"open":275,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",0.134099,0.1183,0.1222,-0.0079,-6.07,4599432.357674,6458,0.1246,{"date":329,"open":311,"high":330,"low":311,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.14,0.1301,0.0001,0.08,14915445.000548,13107,0.1312,{"date":338,"open":285,"high":339,"low":311,"close":16,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",0.1564,0.013,11.11,154076849.919116,113485,0.1367,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":194,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",0.0962,0.1277,0.117,8.03,25373642.263964,21037,0.1128,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",0.1091,0.11,0.0968,0.1083,-0.0152,-12.31,17257283.953518,18815,0.1046,{"date":366,"open":223,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":15},"2026-09-03",0.13569,0.1158,0.1235,-0.0266,-17.72,34170275.951085,39552,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",0.118,0.5,0.11131,0.1501,0.0314,26.45,848119646.170869,767750,0.2491,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":234,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",0.113,0.135,0.1187,-3.5,5758071.842115,4853,0.1226,{"date":395,"open":396,"high":397,"low":398,"close":232,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",0.103,0.125,0.101,0.0186,17.82,9403777.532063,7046,0.1167,{"date":405,"open":398,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",0.1092,0.0952,0.1044,0.0013,1.26,12624736.91838,8602,0.1008,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",0.1002,0.1067,0.1001,0.1031,-0.0002,-0.19,38877403.163,34927,0.1196,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",0.0993,0.1072,0.0966,0.1033,0.0028,2.79,1889383.39694,2179,0.1032,{"date":437,"open":438,"high":396,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",0.0992,0.0978,0.1005,-0.0018,-1.76,964961.149993,1313,0.1015,{"date":447,"open":429,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",0.1055,0.0925,0.1023,0.0055,5.68,3354476.348302,2521,0.0982,{"date":457,"open":458,"high":459,"low":458,"close":358,"change":234,"percent_change":460,"volume":461,"transactions":462,"vwap":439},"2026-08-21",0.0953,0.1,-4.25,2093458.823591,2090,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":441,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",0.0942,0.104,0.0931,0.1011,-1.75,6097889,7642,0.0991,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",0.094,0.106,0.1029,-0.0001,-0.1,4592215.23394,6303,0.0996,{"date":484,"open":485,"high":485,"low":24,"close":396,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",0.1116,-0.0288,-21.85,13031768.796564,12038,0.1061,{"date":492,"open":241,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",0.1449,0.1257,0.1318,0.0038,2.97,59140121.943229,65672,0.1431,{"date":502,"open":330,"high":503,"low":504,"close":233,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",0.145,0.126,-0.0046,-3.47,9497600.371037,14593,0.1357,{"date":511,"open":424,"high":512,"low":376,"close":211,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":284},"2026-08-13",0.1335,0.004,3.11,4701182.599712,4900,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":509},"2026-08-12",0.1384,0.1419,0.1221,0.1286,-0.0387,-23.13,5905959.194281,12668,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":256,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",0.1592,0.1951,0.151,0.1673,5.82,30783205.682019,30194,0.1748,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",0.1615,0.163,0.1518,0.1581,-0.0025,-1.56,490978,469,0.1585,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":539},"2026-08-07",0.157,0.1644,0.1606,0.0019,1.2,574690,899,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",0.159,0.1591,0.1517,0.1587,-0.0013,-0.81,430163.343019,891,0.1559,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",0.1588,0.1627,0.1511,0.16,0.001,0.63,2838727.163,4045,0.1654,{"date":580,"open":581,"high":582,"low":583,"close":559,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",0.1551,0.161,0.1541,-0.0009,-0.56,387783.343019,767,0.158,{"date":590,"open":573,"high":591,"low":581,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",0.1668,0.1599,-0.0091,-5.38,1022778,1800,0.1597,{"date":599,"open":550,"high":600,"low":572,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",0.1705,0.169,0.0122,7.78,1667551.109094,1603,0.1636,{"date":608,"open":609,"high":573,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",0.1492,0.1414,0.1568,0.0069,4.6,260964.163,601,0.152,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":420,"percent_change":623,"volume":624,"transactions":625,"vwap":531},"2026-07-29",0.1525,0.1602,0.1466,0.1499,-0.13,327570.06464,504,{"date":627,"open":628,"high":619,"low":629,"close":379,"change":584,"percent_change":630,"volume":631,"transactions":632,"vwap":628},"2026-07-28",0.15,0.1461,-0.6,537611.623198,702,{"date":634,"open":635,"high":636,"low":264,"close":531,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",0.191,0.1919,-0.0418,-21.68,1286399.492001,1993,0.1623,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",0.1965,0.2005,0.1815,0.1928,-0.0024,-1.23,556331.969559,1067,0.1944,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",0.202,0.2023,0.1931,0.1952,-0.0088,-4.31,312699.163,539,0.197,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":666},"2026-07-22",0.2,0.21,0.19,0.204,0.009,4.62,629035.403245,928,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":304,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",0.1901,0.1997,0.1783,0.195,3.5,564532.594141,898,0.1918,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",0.1961,0.178,0.1884,-0.0016,-0.84,282123.945574,834,0.1831,{"date":695,"open":668,"high":668,"low":696,"close":668,"change":697,"percent_change":697,"volume":698,"transactions":9,"vwap":668},"2026-07-17",0.18000001,0,513100,{"date":700,"open":666,"high":666,"low":696,"close":668,"change":697,"percent_change":697,"volume":701,"transactions":9,"vwap":668},"2026-07-16",312500,{"date":703,"open":668,"high":666,"low":668,"close":668,"change":697,"percent_change":697,"volume":704,"transactions":9,"vwap":668},"2026-07-15",145000,{"date":706,"open":666,"high":666,"low":668,"close":668,"change":697,"percent_change":697,"volume":707,"transactions":9,"vwap":668},"2026-07-14",410600,{"date":709,"open":666,"high":666,"low":696,"close":668,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":668},"2026-07-13",-0.02,-9.52,441500,{"date":714,"open":666,"high":715,"low":666,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",0.20999999,0.01,5,451900,{"date":720,"open":715,"high":715,"low":668,"close":666,"change":110,"percent_change":721,"volume":722,"transactions":9,"vwap":666},"2026-07-09",-4.76,241100,{"date":724,"open":668,"high":715,"low":696,"close":715,"change":716,"percent_change":717,"volume":725,"transactions":9,"vwap":715},"2026-07-08",516600,{"date":727,"open":666,"high":666,"low":668,"close":666,"change":697,"percent_change":697,"volume":728,"transactions":9,"vwap":666},"2026-07-07",708500,{"date":730,"open":668,"high":715,"low":696,"close":666,"change":716,"percent_change":731,"volume":732,"transactions":9,"vwap":666},"2026-07-06",5.26,568500,{"date":734,"open":735,"high":735,"low":696,"close":668,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":668},"2026-07-02",0.23999999,-0.05,-20.83,3554100,{"date":740,"open":735,"high":735,"low":741,"close":735,"change":697,"percent_change":697,"volume":742,"transactions":9,"vwap":735},"2026-07-01",0.23,1016400,{"date":744,"open":745,"high":745,"low":741,"close":735,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":735},"2026-06-30",0.27000001,-0.04,-14.29,2366500,{"date":750,"open":751,"high":752,"low":745,"close":751,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":751},"2026-06-29",0.28,0.28999999,-0.94,-77.05,10146400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-26",1.23,1.37,1.05,1.22,-0.06,-4.69,855100,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-25",1.14,1.55,1.28,0.09,7.56,426800,{"date":774,"open":775,"high":58,"low":775,"close":58,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":58},"2026-06-24",1.1,0.05,4.39,22500,{"date":780,"open":781,"high":554,"low":781,"close":767,"change":333,"percent_change":782,"volume":783,"transactions":9,"vwap":767},"2026-06-23",1.08,7.55,26300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-22",1.27,1.31,0.97000003,1.06,-0.29,-21.48,471900,{"date":794,"open":795,"high":796,"low":410,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",1.29,1.44,1.35,0.07,5.47,93200,{"date":802,"open":803,"high":803,"low":786,"close":769,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":769},"2026-06-17",1.32,0.02,1.59,10500,{"date":808,"open":809,"high":809,"low":810,"close":410,"change":479,"percent_change":811,"volume":812,"transactions":9,"vwap":410},"2026-06-16",1.36,1.15,-7.35,20500,{"date":814,"open":815,"high":816,"low":815,"close":809,"change":120,"percent_change":817,"volume":818,"transactions":9,"vwap":809},"2026-06-15",1.17,1.49,22.52,237100,{"date":820,"open":44,"high":767,"low":821,"close":822,"change":16,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-12",0.99000001,1.11,13.27,41800,{"date":826,"open":788,"high":410,"low":827,"close":828,"change":746,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-11",0.89999998,0.98000002,-3.92,601100,{"date":832,"open":760,"high":115,"low":44,"close":87,"change":479,"percent_change":833,"volume":834,"transactions":9,"vwap":87},"2026-06-10",-8.93,45300,{"date":836,"open":837,"high":837,"low":775,"close":837,"change":110,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-09",1.12,-0.88,22000,{"date":841,"open":115,"high":842,"low":115,"close":115,"change":110,"percent_change":838,"volume":843,"transactions":9,"vwap":115},"2026-06-08",1.21,47900,{"date":845,"open":810,"high":761,"low":837,"close":767,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":767},"2026-06-05",-0.14,-10.94,35700,{"date":850,"open":796,"high":796,"low":58,"close":769,"change":736,"percent_change":851,"volume":852,"transactions":9,"vwap":769},"2026-06-04",-3.76,59100,{"date":854,"open":803,"high":855,"low":554,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-03",1.38,1.33,0.03,2.31,23100,{"date":861,"open":795,"high":862,"low":863,"close":862,"change":762,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-02",1.3,1.25,-4.41,47200,{"date":867,"open":856,"high":855,"low":787,"close":809,"change":716,"percent_change":157,"volume":868,"transactions":9,"vwap":809},"2026-06-01",10300,{"date":870,"open":871,"high":872,"low":862,"close":797,"change":736,"percent_change":873,"volume":874,"transactions":9,"vwap":797},"2026-05-29",1.4,1.41,-3.57,29300,{"date":876,"open":759,"high":872,"low":759,"close":871,"change":697,"percent_change":697,"volume":877,"transactions":9,"vwap":871},"2026-05-28",10000,{"date":879,"open":872,"high":872,"low":880,"close":871,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-05-27",1.39,-0.03,-2.1,3000,{"date":885,"open":886,"high":887,"low":871,"close":886,"change":881,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-26",1.43,1.46,-2.05,25000,{"date":891,"open":887,"high":816,"low":797,"close":887,"change":710,"percent_change":892,"volume":893,"transactions":9,"vwap":887},"2026-05-22",-1.35,15400,{"date":895,"open":759,"high":816,"low":759,"close":896,"change":857,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-21",1.48,2.07,19600,{"date":900,"open":796,"high":896,"low":797,"close":901,"change":697,"percent_change":697,"volume":902,"transactions":9,"vwap":901},"2026-05-20",1.45,41100,{"date":904,"open":855,"high":901,"low":855,"close":901,"change":697,"percent_change":697,"volume":596,"transactions":9,"vwap":901},"2026-05-19",{"date":906,"open":887,"high":887,"low":880,"close":901,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":901},"2026-05-18",0.17,13.28,50000,{"date":911,"open":912,"high":912,"low":913,"close":769,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":769},"2026-05-15",1.53,1.18,-0.16,-11.11,45400,{"date":918,"open":896,"high":896,"low":886,"close":796,"change":710,"percent_change":919,"volume":920,"transactions":9,"vwap":796},"2026-05-14",-1.37,78000,{"date":922,"open":901,"high":816,"low":58,"close":887,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":887},"2026-05-13",0.29,24.79,115900,{"date":927,"open":767,"high":554,"low":928,"close":815,"change":110,"percent_change":929,"volume":930,"transactions":9,"vwap":815},"2026-05-12",1.09,-0.85,17000,{"date":932,"open":758,"high":933,"low":913,"close":913,"change":697,"percent_change":697,"volume":934,"transactions":9,"vwap":913},"2026-05-11",1.24,17200,{"date":936,"open":58,"high":58,"low":937,"close":913,"change":804,"percent_change":938,"volume":939,"transactions":9,"vwap":913},"2026-05-08",1.16,1.72,4200,{"date":941,"open":913,"high":554,"low":767,"close":937,"change":710,"percent_change":942,"volume":943,"transactions":9,"vwap":937},"2026-05-07",-1.69,9100,{"date":945,"open":913,"high":842,"low":913,"close":913,"change":697,"percent_change":697,"volume":946,"transactions":9,"vwap":913},"2026-05-06",8100,{"date":948,"open":913,"high":913,"low":937,"close":913,"change":697,"percent_change":697,"volume":949,"transactions":9,"vwap":913},"2026-05-05",2200,{"date":951,"open":815,"high":913,"low":937,"close":913,"change":697,"percent_change":697,"volume":952,"transactions":9,"vwap":913},"2026-05-04",10700,{"date":954,"open":815,"high":913,"low":815,"close":913,"change":110,"percent_change":690,"volume":955,"transactions":9,"vwap":913},"2026-05-01",1900,{"date":957,"open":554,"high":761,"low":58,"close":58,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":58},"2026-04-30",0.04,3.48,2100,{"date":962,"open":554,"high":554,"low":115,"close":810,"change":762,"percent_change":963,"volume":964,"transactions":9,"vwap":810},"2026-04-29",-4.96,4000,{"date":966,"open":842,"high":842,"low":842,"close":842,"change":710,"percent_change":967,"volume":968,"transactions":9,"vwap":842},"2026-04-28",-1.63,1400,{"date":970,"open":554,"high":758,"low":58,"close":758,"change":716,"percent_change":971,"volume":972,"transactions":9,"vwap":758},"2026-04-27",0.82,5700,{"date":974,"open":933,"high":933,"low":58,"close":761,"change":881,"percent_change":975,"volume":976,"transactions":9,"vwap":761},"2026-04-24",-2.4,9600,{"date":978,"open":761,"high":863,"low":58,"close":863,"change":697,"percent_change":697,"volume":979,"transactions":9,"vwap":863},"2026-04-23",15100,{"date":981,"open":786,"high":786,"low":913,"close":863,"change":857,"percent_change":982,"volume":983,"transactions":9,"vwap":863},"2026-04-22",2.46,15700,{"date":985,"open":761,"high":758,"low":58,"close":761,"change":736,"percent_change":986,"volume":987,"transactions":9,"vwap":761},"2026-04-21",-3.94,20300,{"date":989,"open":856,"high":856,"low":842,"close":786,"change":716,"percent_change":990,"volume":991,"transactions":9,"vwap":786},"2026-04-20",0.79,19100,{"date":993,"open":863,"high":994,"low":913,"close":410,"change":105,"percent_change":717,"volume":995,"transactions":9,"vwap":410},"2026-04-17",1.5,289400,{"date":997,"open":933,"high":410,"low":554,"close":554,"change":710,"percent_change":998,"volume":999,"transactions":9,"vwap":554},"2026-04-16",-1.64,10200,{"date":1001,"open":758,"high":862,"low":761,"close":761,"change":710,"percent_change":1002,"volume":1003,"transactions":9,"vwap":761},"2026-04-15",-1.61,1600,{"date":1005,"open":937,"high":863,"low":937,"close":933,"change":958,"percent_change":1006,"volume":1007,"transactions":9,"vwap":933},"2026-04-14",3.33,2400,{"date":1009,"open":797,"high":797,"low":810,"close":554,"change":697,"percent_change":697,"volume":1010,"transactions":9,"vwap":554},"2026-04-13",6500,{"date":1012,"open":837,"high":554,"low":775,"close":554,"change":710,"percent_change":998,"volume":1013,"transactions":9,"vwap":554},"2026-04-10",3500,{"date":1015,"open":761,"high":761,"low":761,"close":761,"change":697,"percent_change":697,"volume":697,"transactions":9,"vwap":761},"2026-04-09",{"date":1017,"open":758,"high":803,"low":761,"close":761,"change":958,"percent_change":1018,"volume":1019,"transactions":9,"vwap":761},"2026-04-08",3.39,3800,{"date":1021,"open":803,"high":871,"low":810,"close":913,"change":746,"percent_change":1022,"volume":1023,"transactions":9,"vwap":913},"2026-04-07",-3.28,59400,{"date":1025,"open":810,"high":758,"low":810,"close":761,"change":804,"percent_change":1026,"volume":1027,"transactions":9,"vwap":761},"2026-04-06",1.67,5100,{"date":1029,"open":554,"high":554,"low":554,"close":554,"change":736,"percent_change":1030,"volume":1031,"transactions":9,"vwap":554},"2026-04-02",-4,1300,{"date":1033,"open":863,"high":863,"low":863,"close":863,"change":804,"percent_change":1034,"volume":1035,"transactions":9,"vwap":863},"2026-04-01",1.63,400,{"date":1037,"open":933,"high":786,"low":815,"close":758,"change":710,"percent_change":1038,"volume":1039,"transactions":9,"vwap":758},"2026-03-31",-1.6,8000,{"date":1041,"open":761,"high":786,"low":842,"close":863,"change":716,"percent_change":1042,"volume":1043,"transactions":9,"vwap":863},"2026-03-30",0.81,6700,{"date":1045,"open":933,"high":863,"low":933,"close":933,"change":110,"percent_change":1046,"volume":1007,"transactions":9,"vwap":933},"2026-03-27",-0.8,{"date":1048,"open":863,"high":863,"low":863,"close":863,"change":881,"percent_change":1049,"volume":1050,"transactions":9,"vwap":863},"2026-03-26",-2.34,600,{"date":1052,"open":863,"high":769,"low":863,"close":769,"change":716,"percent_change":990,"volume":1053,"transactions":9,"vwap":769},"2026-03-25",500,{"date":1055,"open":933,"high":786,"low":933,"close":786,"change":776,"percent_change":1056,"volume":1050,"transactions":9,"vwap":786},"2026-03-24",4.1,{"date":1058,"open":933,"high":769,"low":761,"close":761,"change":746,"percent_change":1059,"volume":1060,"transactions":9,"vwap":761},"2026-03-23",-3.17,8200,{"date":1062,"open":863,"high":410,"low":863,"close":410,"change":716,"percent_change":1063,"volume":172,"transactions":9,"vwap":410},"2026-03-20",0.8,{"date":1065,"open":863,"high":769,"low":933,"close":863,"change":697,"percent_change":697,"volume":1066,"transactions":9,"vwap":863},"2026-03-19",6400,{"date":1068,"open":863,"high":795,"low":933,"close":863,"change":736,"percent_change":1069,"volume":1070,"transactions":9,"vwap":863},"2026-03-18",-3.85,9700,{"date":1072,"open":769,"high":787,"low":769,"close":862,"change":804,"percent_change":1073,"volume":1074,"transactions":9,"vwap":862},"2026-03-17",1.56,1200,{"date":1076,"open":933,"high":769,"low":933,"close":769,"change":776,"percent_change":1077,"volume":1078,"transactions":9,"vwap":769},"2026-03-16",4.07,2600,{"date":1080,"open":759,"high":759,"low":758,"close":758,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":758},"2026-03-13",-0.17,-12.14,25900,{"date":1085,"open":803,"high":912,"low":803,"close":871,"change":459,"percent_change":1086,"volume":1087,"transactions":9,"vwap":871},"2026-03-12",7.69,101500,{"date":1089,"open":862,"high":862,"low":795,"close":862,"change":697,"percent_change":697,"volume":1090,"transactions":9,"vwap":862},"2026-03-11",3300,{"date":1092,"open":855,"high":871,"low":862,"close":862,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":862},"2026-03-10",-0.11,-7.8,22700,{"date":1097,"open":862,"high":872,"low":795,"close":872,"change":770,"percent_change":1098,"volume":848,"transactions":9,"vwap":872},"2026-03-09",6.82,{"date":1100,"open":787,"high":797,"low":862,"close":803,"change":697,"percent_change":697,"volume":1101,"transactions":9,"vwap":803},"2026-03-06",5200,{"date":1103,"open":809,"high":759,"low":803,"close":803,"change":736,"percent_change":1104,"volume":1105,"transactions":9,"vwap":803},"2026-03-05",-3.65,11200,{"date":1107,"open":795,"high":759,"low":795,"close":759,"change":110,"percent_change":1108,"volume":1109,"transactions":9,"vwap":759},"2026-03-04",-0.72,2800,{"date":1111,"open":856,"high":872,"low":856,"close":855,"change":746,"percent_change":1112,"volume":1113,"transactions":9,"vwap":855},"2026-03-03",-2.82,6800,{"date":1115,"open":759,"high":1116,"low":795,"close":1116,"change":770,"percent_change":1117,"volume":1101,"transactions":9,"vwap":1116},"2026-03-02",1.42,6.77,{"date":1119,"open":797,"high":797,"low":769,"close":856,"change":716,"percent_change":1120,"volume":1121,"transactions":9,"vwap":856},"2026-02-27",0.76,2700,{"date":1123,"open":856,"high":855,"low":862,"close":803,"change":804,"percent_change":1124,"volume":1125,"transactions":9,"vwap":803},"2026-02-26",1.54,2900,{"date":1127,"open":758,"high":856,"low":758,"close":862,"change":804,"percent_change":1073,"volume":1128,"transactions":9,"vwap":862},"2026-02-25",8900,{"date":1130,"open":862,"high":862,"low":769,"close":769,"change":710,"percent_change":1131,"volume":1121,"transactions":9,"vwap":769},"2026-02-24",-1.54,{"date":1133,"open":803,"high":797,"low":862,"close":862,"change":697,"percent_change":697,"volume":1019,"transactions":9,"vwap":862},"2026-02-23",{"date":1135,"open":795,"high":803,"low":769,"close":862,"change":716,"percent_change":130,"volume":1013,"transactions":9,"vwap":862},"2026-02-20",{"date":1137,"open":862,"high":856,"low":769,"close":795,"change":881,"percent_change":1138,"volume":596,"transactions":9,"vwap":795},"2026-02-19",-2.27,{"date":1140,"open":803,"high":803,"low":803,"close":803,"change":697,"percent_change":697,"volume":697,"transactions":9,"vwap":803},"2026-02-18",{"date":1142,"open":787,"high":809,"low":786,"close":803,"change":770,"percent_change":1143,"volume":1144,"transactions":9,"vwap":803},"2026-02-17",7.32,27800,{"date":1146,"open":862,"high":862,"low":758,"close":758,"change":746,"percent_change":1147,"volume":1148,"transactions":9,"vwap":758},"2026-02-13",-3.15,6000,{"date":1150,"open":795,"high":787,"low":786,"close":786,"change":710,"percent_change":1151,"volume":1152,"transactions":9,"vwap":786},"2026-02-12",-1.55,7500,{"date":1154,"open":803,"high":856,"low":769,"close":795,"change":110,"percent_change":1155,"volume":1156,"transactions":9,"vwap":795},"2026-02-11",-0.77,4500,{"date":1158,"open":842,"high":856,"low":842,"close":862,"change":459,"percent_change":1159,"volume":1160,"transactions":9,"vwap":862},"2026-02-10",8.33,9400,{"date":1162,"open":554,"high":769,"low":554,"close":554,"change":716,"percent_change":1163,"volume":1164,"transactions":9,"vwap":554},"2026-02-09",0.84,7300,{"date":1166,"open":842,"high":863,"low":58,"close":58,"change":110,"percent_change":1167,"volume":1168,"transactions":9,"vwap":58},"2026-02-06",-0.83,10800,{"date":1170,"open":410,"high":786,"low":554,"close":554,"change":710,"percent_change":998,"volume":952,"transactions":9,"vwap":554},"2026-02-05",{"date":1172,"open":795,"high":856,"low":761,"close":761,"change":736,"percent_change":986,"volume":1173,"transactions":9,"vwap":761},"2026-02-04",26000,{"date":1175,"open":787,"high":80,"low":786,"close":786,"change":762,"percent_change":1176,"volume":1070,"transactions":9,"vwap":786},"2026-02-03",-4.51,{"date":1178,"open":759,"high":855,"low":856,"close":856,"change":1179,"percent_change":1180,"volume":979,"transactions":9,"vwap":856},"2026-02-02",-0.07,-5,{"date":1182,"open":886,"high":1183,"low":871,"close":871,"change":736,"percent_change":1184,"volume":1185,"transactions":9,"vwap":871},"2026-01-30",1.64,-3.45,28600,{"date":1187,"open":994,"high":1188,"low":796,"close":901,"change":736,"percent_change":1189,"volume":1190,"transactions":9,"vwap":901},"2026-01-29",1.68,-3.33,20600,{"date":1192,"open":1193,"high":1188,"low":994,"close":994,"change":623,"percent_change":1194,"volume":1195,"transactions":9,"vwap":994},"2026-01-28",1.6,-7.98,643800,{"date":1197,"open":1198,"high":1199,"low":901,"close":1034,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1034},"2026-01-27",1.47,1.85,0.18,12.41,604300,{"date":1204,"open":796,"high":896,"low":855,"close":901,"change":710,"percent_change":1205,"volume":1206,"transactions":9,"vwap":901},"2026-01-26",-1.36,904000,{"date":1208,"open":871,"high":994,"low":759,"close":1198,"change":881,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1198},"2026-01-23",-2,930500,{"date":1212,"open":887,"high":1124,"low":759,"close":994,"change":804,"percent_change":797,"volume":1213,"transactions":9,"vwap":994},"2026-01-22",937500,{"date":1215,"open":410,"high":1124,"low":410,"close":896,"change":16,"percent_change":1216,"volume":1217,"transactions":9,"vwap":896},"2026-01-21",9.63,1080700,{"date":1219,"open":786,"high":855,"low":758,"close":797,"change":958,"percent_change":1220,"volume":1221,"transactions":9,"vwap":797},"2026-01-20",3.05,1003100,{"date":1223,"open":761,"high":1116,"low":761,"close":787,"change":110,"percent_change":1224,"volume":1225,"transactions":9,"vwap":787},"2026-01-16",-0.76,90800,{"date":1227,"open":769,"high":1116,"low":761,"close":803,"change":736,"percent_change":1104,"volume":1228,"transactions":9,"vwap":803},"2026-01-15",183500,{"date":1230,"open":758,"high":886,"low":822,"close":759,"change":798,"percent_change":1231,"volume":1232,"transactions":9,"vwap":759},"2026-01-14",5.38,10691400,{"date":1234,"open":809,"high":809,"low":862,"close":862,"change":776,"percent_change":1235,"volume":1236,"transactions":9,"vwap":862},"2026-01-13",4,1700,{"date":1238,"open":758,"high":863,"low":758,"close":863,"change":958,"percent_change":1239,"volume":1240,"transactions":9,"vwap":863},"2026-01-12",3.31,1500,{"date":1242,"open":933,"high":862,"low":842,"close":842,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":842},"2026-01-09",-0.08,-6.2,11900,{"date":1247,"open":758,"high":871,"low":758,"close":795,"change":746,"percent_change":1248,"volume":1249,"transactions":9,"vwap":795},"2026-01-08",-3.01,3400,{"date":1251,"open":759,"high":759,"low":862,"close":856,"change":746,"percent_change":1252,"volume":1253,"transactions":9,"vwap":856},"2026-01-07",-2.92,2300,{"date":1255,"open":797,"high":796,"low":787,"close":759,"change":716,"percent_change":157,"volume":1256,"transactions":9,"vwap":759},"2026-01-06",3700,{"date":1258,"open":787,"high":809,"low":787,"close":809,"change":798,"percent_change":1259,"volume":1260,"transactions":9,"vwap":809},"2026-01-05",5.43,2500,{"date":1262,"open":786,"high":803,"low":410,"close":795,"change":804,"percent_change":1263,"volume":972,"transactions":9,"vwap":795},"2026-01-02",1.57,{"date":1265,"open":803,"high":855,"low":786,"close":786,"change":762,"percent_change":1176,"volume":1266,"transactions":9,"vwap":786},"2025-12-31",11100,{"date":1268,"open":816,"high":816,"low":786,"close":856,"change":804,"percent_change":912,"volume":1269,"transactions":9,"vwap":856},"2025-12-30",9000,{"date":1271,"open":1116,"high":886,"low":862,"close":787,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":787},"2025-12-29",-0.12,-8.39,9500,{"date":1276,"open":1116,"high":887,"low":1116,"close":886,"change":697,"percent_change":697,"volume":1277,"transactions":9,"vwap":886},"2025-12-26",3900,{"date":1279,"open":887,"high":768,"low":1116,"close":886,"change":804,"percent_change":1116,"volume":1152,"transactions":9,"vwap":886},"2025-12-24",{"date":1281,"open":887,"high":896,"low":871,"close":872,"change":746,"percent_change":1282,"volume":1283,"transactions":9,"vwap":872},"2025-12-23",-2.76,8500,{"date":1285,"open":896,"high":896,"low":796,"close":901,"change":804,"percent_change":871,"volume":1090,"transactions":9,"vwap":901},"2025-12-22",{"date":1287,"open":816,"high":816,"low":80,"close":886,"change":804,"percent_change":1116,"volume":1288,"transactions":9,"vwap":886},"2025-12-19",16900,{"date":1290,"open":1198,"high":1198,"low":872,"close":872,"change":716,"percent_change":1291,"volume":1074,"transactions":9,"vwap":872},"2025-12-18",0.71,{"date":1293,"open":1116,"high":887,"low":871,"close":871,"change":736,"percent_change":1184,"volume":1109,"transactions":9,"vwap":871},"2025-12-17",{"date":1295,"open":886,"high":896,"low":862,"close":901,"change":958,"percent_change":1296,"volume":999,"transactions":9,"vwap":901},"2025-12-16",2.84,{"date":1298,"open":816,"high":912,"low":872,"close":872,"change":1299,"percent_change":1300,"volume":516,"transactions":9,"vwap":872},"2025-12-15",-0.09,-6,{"date":1302,"open":994,"high":994,"low":994,"close":994,"change":697,"percent_change":697,"volume":1303,"transactions":9,"vwap":994},"2025-12-12",60,{"date":1305,"open":994,"high":1306,"low":994,"close":994,"change":804,"percent_change":797,"volume":1240,"transactions":9,"vwap":994},"2025-12-11",1.51,{"date":1308,"open":896,"high":1309,"low":1198,"close":896,"change":857,"percent_change":897,"volume":1310,"transactions":9,"vwap":896},"2025-12-10",1.52,3200,{"date":1312,"open":1124,"high":1124,"low":901,"close":901,"change":736,"percent_change":1189,"volume":1101,"transactions":9,"vwap":901},"2025-12-09",{"date":1314,"open":994,"high":1306,"low":994,"close":994,"change":697,"percent_change":697,"volume":1315,"transactions":9,"vwap":994},"2025-12-08",2000,{"date":1317,"open":1318,"high":1318,"low":896,"close":994,"change":716,"percent_change":1319,"volume":1320,"transactions":9,"vwap":994},"2025-12-05",1.58,0.67,8600,{"date":1322,"open":1193,"high":1193,"low":896,"close":816,"change":958,"percent_change":1323,"volume":1324,"transactions":9,"vwap":816},"2025-12-04",2.76,9900,{"date":1326,"open":1198,"high":1073,"low":901,"close":901,"change":697,"percent_change":697,"volume":1277,"transactions":9,"vwap":901},"2025-12-03",{"date":1328,"open":994,"high":1309,"low":901,"close":901,"change":846,"percent_change":1329,"volume":1013,"transactions":9,"vwap":901},"2025-12-02",-8.81,{"date":1331,"open":1318,"high":805,"low":1318,"close":805,"change":697,"percent_change":697,"volume":172,"transactions":9,"vwap":805},"2025-12-01",{"date":1333,"open":1306,"high":805,"low":871,"close":805,"change":105,"percent_change":1334,"volume":1335,"transactions":9,"vwap":805},"2025-11-28",3.92,4100,{"date":1337,"open":1318,"high":805,"low":912,"close":912,"change":710,"percent_change":1338,"volume":955,"transactions":9,"vwap":912},"2025-11-26",-1.29,{"date":1340,"open":1306,"high":1318,"low":1306,"close":768,"change":716,"percent_change":1341,"volume":1109,"transactions":9,"vwap":768},"2025-11-25",0.65,{"date":1343,"open":759,"high":1124,"low":803,"close":1124,"change":628,"percent_change":1344,"volume":516,"transactions":9,"vwap":1124},"2025-11-24",10.79,{"date":1346,"open":759,"high":872,"low":410,"close":880,"change":804,"percent_change":887,"volume":1173,"transactions":9,"vwap":880},"2025-11-21",{"date":1348,"open":901,"high":896,"low":759,"close":759,"change":1093,"percent_change":1349,"volume":1350,"transactions":9,"vwap":759},"2025-11-20",-7.43,9300,{"date":1352,"open":1198,"high":1309,"low":1198,"close":896,"change":710,"percent_change":1353,"volume":1354,"transactions":9,"vwap":896},"2025-11-19",-1.33,4300,{"date":1356,"open":994,"high":1318,"low":994,"close":994,"change":762,"percent_change":1069,"volume":1253,"transactions":9,"vwap":994},"2025-11-18",{"date":1358,"open":1073,"high":1263,"low":1073,"close":1073,"change":804,"percent_change":862,"volume":1125,"transactions":9,"vwap":1073},"2025-11-17",{"date":1360,"open":1124,"high":768,"low":912,"close":1124,"change":110,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1124},"2025-11-14",-0.65,4800,{"date":1364,"open":1306,"high":1263,"low":1306,"close":768,"change":776,"percent_change":1006,"volume":1365,"transactions":9,"vwap":768},"2025-11-13",8800,{"date":1367,"open":816,"high":1306,"low":816,"close":994,"change":716,"percent_change":1319,"volume":1245,"transactions":9,"vwap":994},"2025-11-12",{"date":1369,"open":994,"high":1306,"low":816,"close":816,"change":110,"percent_change":1370,"volume":1109,"transactions":9,"vwap":816},"2025-11-11",-0.67,{"date":1372,"open":994,"high":994,"low":994,"close":994,"change":697,"percent_change":697,"volume":1373,"transactions":9,"vwap":994},"2025-11-10",4600,{"date":1375,"open":816,"high":1309,"low":816,"close":994,"change":746,"percent_change":1376,"volume":1283,"transactions":9,"vwap":994},"2025-11-07",-2.6,{"date":1378,"open":896,"high":1318,"low":896,"close":1124,"change":770,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1124},"2025-11-06",6.21,27000,{"date":1382,"open":886,"high":816,"low":880,"close":901,"change":697,"percent_change":697,"volume":1383,"transactions":9,"vwap":901},"2025-11-05",18100,{"date":1385,"open":1386,"high":1386,"low":871,"close":901,"change":846,"percent_change":1329,"volume":1387,"transactions":9,"vwap":901},"2025-11-04",1.62,20000,{"date":1389,"open":805,"high":1034,"low":805,"close":805,"change":697,"percent_change":697,"volume":1148,"transactions":9,"vwap":805},"2025-11-03",{"date":1391,"open":1392,"high":1026,"low":1124,"close":805,"change":1299,"percent_change":1393,"volume":1394,"transactions":9,"vwap":805},"2025-10-31",1.65,-5.36,8700,{"date":1396,"open":1397,"high":1397,"low":1183,"close":1188,"change":1299,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1188},"2025-10-30",1.79,-5.08,29100,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":110,"percent_change":585,"volume":1405,"transactions":9,"vwap":1404},"2025-10-29",1.75,1.84,1.77,6600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":479,"percent_change":1411,"volume":964,"transactions":9,"vwap":1410},"2025-10-28",1.83,1.88,1.78,-5.32,{"date":1413,"open":1409,"high":1414,"low":1408,"close":1409,"change":857,"percent_change":1386,"volume":1415,"transactions":9,"vwap":1409},"2025-10-27",1.94,10900,{"date":1417,"open":1410,"high":1409,"low":1410,"close":1199,"change":798,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1199},"2025-10-24",3.93,11700,{"date":1421,"open":26,"high":1422,"low":1423,"close":1410,"change":746,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1410},"2025-10-23",1.81,1.73,-2.2,18600,{"date":1427,"open":1199,"high":1428,"low":1422,"close":1429,"change":736,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-10-22",1.87,1.82,-2.67,18700,{"date":1433,"open":1199,"high":1428,"low":1434,"close":1428,"change":804,"percent_change":781,"volume":1435,"transactions":9,"vwap":1428},"2025-10-21",1.76,22400,{"date":1437,"open":1410,"high":1428,"low":1438,"close":1199,"change":798,"percent_change":1418,"volume":1439,"transactions":9,"vwap":1199},"2025-10-20",1.74,16500,{"date":1441,"open":1402,"high":26,"low":1402,"close":1410,"change":857,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1410},"2025-10-17",1.71,15900,{"date":1445,"open":1199,"high":1446,"low":1438,"close":1402,"change":1447,"percent_change":1448,"volume":1185,"transactions":9,"vwap":1402},"2025-10-16",1.9,-0.15,-7.89,{"date":1450,"open":1451,"high":1452,"low":1397,"close":1446,"change":628,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1446},"2025-10-15",1.89,1.93,8.57,450500,{"date":1456,"open":1438,"high":1434,"low":1438,"close":1402,"change":857,"percent_change":1438,"volume":1457,"transactions":9,"vwap":1402},"2025-10-14",176900,{"date":1459,"open":1434,"high":1434,"low":1460,"close":938,"change":804,"percent_change":913,"volume":1461,"transactions":9,"vwap":938},"2025-10-13",1.7,11300,{"date":1463,"open":1464,"high":23,"low":1460,"close":1460,"change":623,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1460},"2025-10-10",1.96,-7.1,39700,{"date":1468,"open":1469,"high":1409,"low":1422,"close":1408,"change":710,"percent_change":71,"volume":1160,"transactions":9,"vwap":1408},"2025-10-09",1.86,{"date":1471,"open":1451,"high":1446,"low":1403,"close":1199,"change":804,"percent_change":928,"volume":1472,"transactions":9,"vwap":1199},"2025-10-08",14600,{"date":1474,"open":1428,"high":1409,"low":1422,"close":1408,"change":710,"percent_change":71,"volume":1475,"transactions":9,"vwap":1408},"2025-10-07",13300,{"date":1477,"open":1409,"high":1478,"low":26,"close":1199,"change":1299,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1199},"2025-10-06",1.95,-4.64,30000,{"date":1482,"open":23,"high":1483,"low":1199,"close":1414,"change":881,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1414},"2025-10-03",2.03,-1.52,29400,{"date":1487,"open":1478,"high":23,"low":1488,"close":23,"change":776,"percent_change":1489,"volume":1490,"transactions":9,"vwap":23},"2025-10-02",1.92,2.6,16600,{"date":1492,"open":1446,"high":1493,"low":1446,"close":1488,"change":710,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1488},"2025-10-01",2.01,-1.03,24400,{"date":1497,"open":1464,"high":1498,"low":1452,"close":1414,"change":746,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1414},"2025-09-30",1.98,-2.02,7100,{"date":1502,"open":1488,"high":1503,"low":1409,"close":1498,"change":857,"percent_change":1124,"volume":1190,"transactions":9,"vwap":1498},"2025-09-29",1.99,{"date":1505,"open":1464,"high":1506,"low":1446,"close":1478,"change":746,"percent_change":1507,"volume":1269,"transactions":9,"vwap":1478},"2025-09-26",2,-2.01,{"date":1509,"open":1488,"high":1503,"low":1422,"close":1503,"change":357,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1503},"2025-09-25",5.85,35300,{"date":1513,"open":1446,"high":1488,"low":1428,"close":1409,"change":110,"percent_change":1514,"volume":1283,"transactions":9,"vwap":1409},"2025-09-24",-0.53,{"date":1516,"open":1451,"high":1517,"low":1199,"close":1451,"change":776,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1451},"2025-09-23",1.91,2.72,12900,{"date":1521,"open":1409,"high":1414,"low":1422,"close":1403,"change":746,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1403},"2025-09-22",-2.13,14500,{"date":1525,"open":1409,"high":1503,"low":1428,"close":1409,"change":1243,"percent_change":1526,"volume":1415,"transactions":9,"vwap":1409},"2025-09-19",-4.08,{"date":1528,"open":1451,"high":1483,"low":1469,"close":1464,"change":710,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1464},"2025-09-18",-1.01,18200,{"date":1532,"open":1533,"high":1534,"low":1498,"close":1498,"change":736,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1498},"2025-09-17",2.04,2.05,-2.46,43600,{"date":1538,"open":26,"high":1534,"low":1397,"close":1483,"change":120,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1483},"2025-09-16",14.04,66900,{"date":1542,"open":1408,"high":1403,"low":1410,"close":1410,"change":1243,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1410},"2025-09-15",-4.3,7200,{"date":1546,"open":26,"high":1451,"low":26,"close":1469,"change":798,"percent_change":1547,"volume":1519,"transactions":9,"vwap":1469},"2025-09-12",3.91,{"date":1549,"open":1199,"high":1517,"low":938,"close":1397,"change":1299,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1397},"2025-09-11",-4.79,21600,{"date":1553,"open":1414,"high":1478,"low":1469,"close":1409,"change":746,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1409},"2025-09-10",-2.08,21800,{"date":1557,"open":1429,"high":1488,"low":1429,"close":1488,"change":357,"percent_change":1558,"volume":1095,"transactions":9,"vwap":1488},"2025-09-09",6.08,{"date":1560,"open":1386,"high":1429,"low":805,"close":1422,"change":907,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1422},"2025-09-08",10.37,44700,{"date":1564,"open":1034,"high":1183,"low":1034,"close":1183,"change":710,"percent_change":1565,"volume":172,"transactions":9,"vwap":1183},"2025-09-05",-1.2,{"date":1567,"open":1568,"high":1188,"low":1183,"close":1568,"change":881,"percent_change":1569,"volume":972,"transactions":9,"vwap":1568},"2025-09-04",1.66,-1.78,{"date":1571,"open":1034,"high":1572,"low":1193,"close":1572,"change":798,"percent_change":1573,"volume":1105,"transactions":9,"vwap":1572},"2025-09-03",1.69,4.32,{"date":1575,"open":1188,"high":938,"low":1318,"close":1386,"change":1179,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1386},"2025-09-02",-4.14,11400,{"date":1579,"open":1404,"high":1404,"low":1572,"close":1572,"change":762,"percent_change":1580,"volume":1249,"transactions":9,"vwap":1572},"2025-08-29",-3.43,{"date":1582,"open":1438,"high":26,"low":1442,"close":1402,"change":697,"percent_change":697,"volume":1419,"transactions":9,"vwap":1402},"2025-08-28",{"date":1584,"open":1460,"high":1404,"low":1460,"close":1402,"change":716,"percent_change":1585,"volume":1256,"transactions":9,"vwap":1402},"2025-08-27",0.57,{"date":1587,"open":1442,"high":1397,"low":1460,"close":1438,"change":716,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1438},"2025-08-26",0.58,13400,{"date":1591,"open":1392,"high":1423,"low":1392,"close":1423,"change":697,"percent_change":697,"volume":1544,"transactions":9,"vwap":1423},"2025-08-25",{"date":1593,"open":1438,"high":1404,"low":1423,"close":1423,"change":110,"percent_change":1594,"volume":1335,"transactions":9,"vwap":1423},"2025-08-22",-0.57,{"date":1596,"open":1442,"high":1410,"low":1442,"close":1438,"change":857,"percent_change":1402,"volume":1373,"transactions":9,"vwap":1438},"2025-08-21",{"date":1598,"open":1572,"high":938,"low":1572,"close":1442,"change":110,"percent_change":1599,"volume":1362,"transactions":9,"vwap":1442},"2025-08-20",-0.58,{"date":1601,"open":1188,"high":938,"low":1188,"close":938,"change":857,"percent_change":1410,"volume":1277,"transactions":9,"vwap":938},"2025-08-19",{"date":1603,"open":1188,"high":1572,"low":1188,"close":1572,"change":958,"percent_change":1604,"volume":1074,"transactions":9,"vwap":1572},"2025-08-18",2.42,{"date":1606,"open":1438,"high":1438,"low":1183,"close":1392,"change":716,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1392},"2025-08-15",0.61,80300,{"date":1610,"open":1034,"high":1442,"low":1034,"close":1183,"change":1243,"percent_change":1611,"volume":1078,"transactions":9,"vwap":1183},"2025-08-14",-4.65,{"date":1613,"open":1568,"high":938,"low":1193,"close":938,"change":16,"percent_change":1614,"volume":1615,"transactions":9,"vwap":938},"2025-08-13",8.18,5500,{"date":1617,"open":1193,"high":1034,"low":1073,"close":805,"change":110,"percent_change":1618,"volume":972,"transactions":9,"vwap":805},"2025-08-12",-0.62,{"date":1620,"open":1193,"high":1621,"low":1124,"close":1193,"change":697,"percent_change":697,"volume":1622,"transactions":9,"vwap":1193},"2025-08-11",1.61,5400,{"date":1624,"open":912,"high":1193,"low":1309,"close":1193,"change":333,"percent_change":731,"volume":1625,"transactions":9,"vwap":1193},"2025-08-08",33900,{"date":1627,"open":1386,"high":1386,"low":1306,"close":1309,"change":1299,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1309},"2025-08-07",-5.59,24300,{"date":1631,"open":1034,"high":1392,"low":1073,"close":1621,"change":881,"percent_change":1632,"volume":1519,"transactions":9,"vwap":1621},"2025-08-06",-1.83,{"date":1634,"open":1188,"high":1188,"low":1621,"close":1183,"change":857,"percent_change":1469,"volume":1415,"transactions":9,"vwap":1183},"2025-08-05",{"date":1636,"open":1402,"high":1402,"low":1621,"close":1621,"change":1299,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1621},"2025-08-04",-5.29,18000,{"date":1640,"open":1402,"high":1410,"low":1460,"close":1460,"change":710,"percent_change":1641,"volume":1173,"transactions":9,"vwap":1460},"2025-08-01",-1.16,{"date":1643,"open":26,"high":1478,"low":1188,"close":938,"change":736,"percent_change":1112,"volume":1644,"transactions":9,"vwap":938},"2025-07-31",111300,{"date":1646,"open":1422,"high":1647,"low":1193,"close":1404,"change":479,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1404},"2025-07-30",2.1,-5.35,195300,{"date":1651,"open":1428,"high":1446,"low":1422,"close":1428,"change":105,"percent_change":1239,"volume":1274,"transactions":9,"vwap":1428},"2025-07-29",{"date":1653,"open":1464,"high":1464,"low":1404,"close":1422,"change":746,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1422},"2025-07-28",-2.16,130500,{"date":1657,"open":1446,"high":1503,"low":1429,"close":1199,"change":746,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1199},"2025-07-25",-2.12,87700,{"date":1661,"open":1446,"high":1662,"low":1429,"close":1451,"change":736,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1451},"2025-07-24",2.12,-2.58,64800,{"date":1666,"open":1428,"high":1464,"low":1469,"close":1414,"change":110,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1414},"2025-07-23",-0.51,5300,{"date":1670,"open":1469,"high":1671,"low":1429,"close":1478,"change":798,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1478},"2025-07-22",2.08,3.72,91400,{"date":1675,"open":1428,"high":1676,"low":26,"close":1409,"change":697,"percent_change":697,"volume":1677,"transactions":9,"vwap":1409},"2025-07-21",2.09,50100,{"date":1679,"open":1409,"high":1409,"low":1397,"close":1409,"change":697,"percent_change":697,"volume":964,"transactions":9,"vwap":1409},"2025-07-18",{"date":1681,"open":1410,"high":1451,"low":1410,"close":1409,"change":798,"percent_change":1682,"volume":972,"transactions":9,"vwap":1409},"2025-07-17",3.87,{"date":1684,"open":1403,"high":1469,"low":1410,"close":1422,"change":958,"percent_change":1685,"volume":1530,"transactions":9,"vwap":1422},"2025-07-16",2.26,{"date":1687,"open":1429,"high":1409,"low":1404,"close":1404,"change":1093,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1404},"2025-07-15",-5.85,34400,{"date":1691,"open":1478,"high":1483,"low":1403,"close":1409,"change":1243,"percent_change":1526,"volume":1692,"transactions":9,"vwap":1409},"2025-07-14",77300,{"date":1694,"open":1452,"high":1695,"low":26,"close":1464,"change":311,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1464},"2025-07-11",2.17,6.52,129500,{"date":1699,"open":1409,"high":1517,"low":1429,"close":1403,"change":736,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1403},"2025-07-10",-2.65,12800,{"date":1703,"open":1199,"high":1414,"low":1404,"close":1451,"change":958,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1451},"2025-07-09",2.16,38100,{"date":1707,"open":1408,"high":1469,"low":26,"close":1199,"change":958,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1199},"2025-07-08",2.21,12100,{"date":1711,"open":1404,"high":1422,"low":1404,"close":1422,"change":804,"percent_change":837,"volume":1101,"transactions":9,"vwap":1422},"2025-07-07",{"date":1713,"open":1429,"high":1408,"low":1404,"close":1397,"change":746,"percent_change":1714,"volume":1365,"transactions":9,"vwap":1397},"2025-07-03",-2.19,{"date":1716,"open":1402,"high":1403,"low":1402,"close":1408,"change":459,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1408},"2025-07-02",5.78,5800,{"date":1720,"open":938,"high":1404,"low":1188,"close":1423,"change":479,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1423},"2025-07-01",-5.46,13700,{"date":1724,"open":1429,"high":1506,"low":1392,"close":1408,"change":716,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1408},"2025-06-30",0.55,67300,{"date":1728,"open":1408,"high":1409,"low":26,"close":1429,"change":110,"percent_change":1729,"volume":1310,"transactions":9,"vwap":1429},"2025-06-27",-0.55,{"date":1731,"open":1517,"high":1517,"low":1408,"close":1408,"change":697,"percent_change":697,"volume":939,"transactions":9,"vwap":1408},"2025-06-26",{"date":1733,"open":1199,"high":1414,"low":26,"close":1408,"change":716,"percent_change":1725,"volume":1734,"transactions":9,"vwap":1408},"2025-06-25",12300,{"date":1736,"open":1403,"high":1199,"low":1402,"close":1429,"change":804,"percent_change":822,"volume":1722,"transactions":9,"vwap":1429},"2025-06-24",{"date":1738,"open":1428,"high":1428,"low":1402,"close":26,"change":746,"percent_change":1739,"volume":1740,"transactions":9,"vwap":26},"2025-06-23",-2.17,25200,{"date":1742,"open":26,"high":1478,"low":1397,"close":1403,"change":710,"percent_change":71,"volume":1743,"transactions":9,"vwap":1403},"2025-06-20",64000,{"date":1745,"open":1488,"high":1506,"low":1422,"close":1469,"change":736,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1469},"2025-06-18",-2.62,15300,{"date":1749,"open":1199,"high":1488,"low":1397,"close":1517,"change":798,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1517},"2025-06-17",3.8,7600,{"date":1753,"open":1434,"high":1403,"low":1438,"close":1403,"change":770,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1403},"2025-06-16",5.14,9200,{"date":1757,"open":1488,"high":1503,"low":1402,"close":1402,"change":479,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1402},"2025-06-13",-5.41,13100,{"date":1761,"open":1428,"high":1428,"low":1199,"close":1199,"change":697,"percent_change":697,"volume":1125,"transactions":9,"vwap":1199},"2025-06-12",{"date":1763,"open":1464,"high":1498,"low":26,"close":1199,"change":762,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1199},"2025-06-11",-3.14,47700,{"date":1767,"open":1488,"high":1488,"low":1397,"close":1517,"change":333,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1517},"2025-06-10",4.37,35100,{"date":1771,"open":1428,"high":1451,"low":1422,"close":1408,"change":746,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1408},"2025-06-09",-2.14,13500,{"date":1775,"open":1409,"high":1671,"low":1428,"close":1428,"change":762,"percent_change":1776,"volume":1060,"transactions":9,"vwap":1428},"2025-06-06",-3.11,{"date":1778,"open":1469,"high":1662,"low":1199,"close":1452,"change":357,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1452},"2025-06-05",6.04,77500,{"date":1782,"open":26,"high":1469,"low":26,"close":1429,"change":736,"percent_change":1430,"volume":972,"transactions":9,"vwap":1429},"2025-06-04",{"date":1784,"open":1199,"high":1498,"low":1404,"close":1428,"change":798,"percent_change":1785,"volume":952,"transactions":9,"vwap":1428},"2025-06-03",3.89,{"date":1787,"open":1410,"high":26,"low":1402,"close":26,"change":110,"percent_change":1729,"volume":1788,"transactions":9,"vwap":26},"2025-06-02",6100,{"date":1790,"open":938,"high":1533,"low":938,"close":1422,"change":746,"percent_change":1654,"volume":1791,"transactions":9,"vwap":1422},"2025-05-30",151600,{"date":1793,"open":1438,"high":1414,"low":1572,"close":1199,"change":357,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1199},"2025-05-29",6.32,83900,{"date":1797,"open":1434,"high":1410,"low":938,"close":1438,"change":958,"percent_change":1798,"volume":1373,"transactions":9,"vwap":1438},"2025-05-28",2.35,{"date":1800,"open":1568,"high":1404,"low":1568,"close":1460,"change":1179,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1460},"2025-05-27",-3.95,23400,{"date":1804,"open":1568,"high":1397,"low":1392,"close":1404,"change":776,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1404},"2025-05-23",2.91,39800,{"date":1808,"open":1438,"high":1438,"low":1188,"close":938,"change":710,"percent_change":1809,"volume":1810,"transactions":9,"vwap":938},"2025-05-22",-1.15,10100,{"date":1812,"open":1404,"high":26,"low":1423,"close":1438,"change":1243,"percent_change":1813,"volume":1523,"transactions":9,"vwap":1438},"2025-05-21",-4.4,{"date":1815,"open":1429,"high":1408,"low":1423,"close":1429,"change":776,"percent_change":1816,"volume":1773,"transactions":9,"vwap":1429},"2025-05-20",2.82,{"date":1818,"open":1402,"high":1404,"low":1460,"close":1404,"change":110,"percent_change":585,"volume":1819,"transactions":9,"vwap":1404},"2025-05-19",12500,{"date":1821,"open":1188,"high":1397,"low":1621,"close":1410,"change":958,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1410},"2025-05-16",2.3,35000,{"date":1825,"open":1438,"high":1438,"low":1034,"close":1438,"change":110,"percent_change":1594,"volume":1826,"transactions":9,"vwap":1438},"2025-05-15",18300,{"date":1828,"open":1446,"high":1446,"low":1572,"close":1402,"change":914,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1402},"2025-05-14",-8.38,61300,{"date":1832,"open":1404,"high":897,"low":1442,"close":1517,"change":330,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1517},"2025-05-13",7.91,734800,{"date":1836,"open":938,"high":174,"low":1392,"close":1404,"change":798,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1404},"2025-05-12",4.12,123600,{"date":1840,"open":1442,"high":1404,"low":1386,"close":1460,"change":857,"percent_change":26,"volume":1841,"transactions":9,"vwap":1460},"2025-05-09",129300,{"date":1843,"open":1572,"high":1572,"low":1034,"close":1026,"change":958,"percent_change":1844,"volume":1269,"transactions":9,"vwap":1026},"2025-05-08",2.45,{"date":1846,"open":1572,"high":1408,"low":1193,"close":1034,"change":881,"percent_change":1847,"volume":898,"transactions":9,"vwap":1034},"2025-05-07",-1.81,{"date":1849,"open":1392,"high":1188,"low":1392,"close":1568,"change":881,"percent_change":1569,"volume":1850,"transactions":9,"vwap":1568},"2025-05-06",11600,{"date":1852,"open":938,"high":1422,"low":1188,"close":1572,"change":762,"percent_change":1580,"volume":1853,"transactions":9,"vwap":1572},"2025-05-05",6200,{"date":1855,"open":1460,"high":1402,"low":1183,"close":1402,"change":776,"percent_change":1856,"volume":952,"transactions":9,"vwap":1402},"2025-05-02",2.94,{"date":1858,"open":1568,"high":1429,"low":1568,"close":1460,"change":804,"percent_change":58,"volume":1859,"transactions":9,"vwap":1460},"2025-05-01",14400,{"date":1861,"open":1188,"high":1460,"low":1621,"close":1188,"change":710,"percent_change":1862,"volume":1577,"transactions":9,"vwap":1188},"2025-04-30",-1.18,{"date":1864,"open":1460,"high":1402,"low":1188,"close":1460,"change":1243,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1460},"2025-04-29",-4.49,14200,{"date":1868,"open":1183,"high":26,"low":1183,"close":1410,"change":330,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1410},"2025-04-28",8.54,26400,{"date":1872,"open":1193,"high":1402,"low":1318,"close":1183,"change":1299,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1183},"2025-04-25",-5.2,55000,{"date":1876,"open":1410,"high":1410,"low":768,"close":1423,"change":421,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1423},"2025-04-24",-9.9,176300,{"date":1880,"open":1517,"high":1498,"low":1402,"close":1488,"change":857,"percent_change":805,"volume":1881,"transactions":9,"vwap":1488},"2025-04-23",1237600,{"date":178,"open":1188,"high":1446,"low":1386,"close":1451,"change":667,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1451},12.5,63000]