[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEBO":3,"homepage-market-summary":29,"stock-historical-FEBO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FEBO","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},"Fenbo Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Fenbo Holdings Ltd is a company engaged in producing premium personal care electric appliances, principally electrical hair styling products such as straighteners, curlers, trimmers, etc., and toy products to overseas markets. It manufactures and sells products such as Straightener, Mini Straightener, and Curling Iron.","280",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"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},0.6349,0.6322,0.68,0.646,-0.0111,-1.72,9777,43,0.6498,1.46,0.61,51655.206453637096,2.9,710,{"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":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1.49,65003,23726091.200502,-47.53,"2025-04-17",[181,182,191,199,210,220,229,237,246,256,265,275,284,294,303,311,319,329,336,344,354,361,366,373,378,387,398,407,416,424,433,442,452,456,464,472,477,485,492,500,507,516,523,532,542,551,560,569,578,588,595,599,604,608,613,615,617,621,626,630,635,638,644,650,657,664,669,674,681,686,691,698,706,712,719,726,733,738,745,754,762,768,772,777,784,789,795,800,804,808,811,815,822,827,830,833,840,846,849,854,858,862,867,871,874,881,886,889,895,898,900,905,908,912,919,924,928,933,941,947,954,960,967,972,975,978,983,987,992,995,998,1001,1004,1007,1009,1012,1016,1019,1025,1030,1033,1037,1042,1044,1046,1051,1056,1059,1061,1065,1069,1074,1077,1080,1083,1086,1090,1093,1098,1102,1105,1109,1113,1118,1120,1124,1127,1131,1134,1138,1140,1143,1145,1147,1152,1156,1160,1164,1169,1173,1178,1182,1188,1192,1196,1201,1207,1211,1216,1222,1227,1232,1236,1239,1242,1245,1249,1254,1259,1265,1270,1274,1279,1285,1291,1296,1299,1303,1307,1311,1315,1318,1324,1330,1336,1342,1348,1352,1357,1360,1365,1368,1372,1379,1387,1390,1396,1401,1405,1408,1411,1417,1422,1427,1430,1434,1440,1444,1449,1454,1459,1462,1467,1473,1477,1480,1486,1493,1499,1506,1513,1517,1522,1528,1534,1540,1547,1552,1558,1562,1570,1572,1576,1581,1585,1589,1594,1601,1607,1612,1615,1620,1627,1633,1639,1646,1653,1658,1663,1666,1671,1673,1676,1682,1687,1691,1694,1697,1699,1702,1707,1711,1716,1722,1727,1731,1737,1742,1746,1750,1752,1756,1759,1763,1767,1770,1775,1781,1787,1792,1795,1800,1806,1812,1819,1823,1828,1831,1834,1837,1841,1846,1852,1854,1857,1861,1866,1871,1874,1876,1880,1885,1891,1894,1897,1899,1902,1906,1909,1915,1921,1923,1929,1936,1942,1946,1948,1952,1955,1959,1963,1967,1969,1972,1975,1978,1980,1982,1985,1988,1991,1993,1995,1998,2000],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":184,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.6321,0.668,-0.0221,-3.31,5307,32,0.6484,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":111,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.6316,0.6681,-0.0001,948,21,0.6523,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.6314,0.6968,0.6301,0.6682,0.0318,5,7804,129,0.6496,{"date":211,"open":212,"high":213,"low":203,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",0.6311,0.7,0.6364,-0.0536,-7.77,8050,49,0.6437,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",0.63,0.69,0.029,4.39,9899,52,0.662,{"date":230,"open":231,"high":231,"low":136,"close":232,"change":233,"percent_change":175,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.6875,0.661,0.0097,13418,117,0.6684,{"date":238,"open":239,"high":37,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",0.67,0.6513,-0.0453,-6.5,27835,203,0.6938,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",0.6194,0.6966,0.6118,0.0367,5.56,34858,182,0.6462,{"date":257,"open":222,"high":258,"low":25,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",0.679,0.6599,-0.0383,-5.49,350630.142102,1601,0.6896,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",0.6509,0.6982,0.65,0.0271,4.04,2448475,10683,0.8439,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":227,"vwap":283},"2026-09-17",0.671,0.6955,0.6711,-0.0439,-6.14,6476,0.6803,{"date":285,"open":213,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",0.735,0.6801,0.71505,-0.0069,-0.96,41272,165,0.7138,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",0.692,0.7219,0.0299,4.32,2351,34,0.696,{"date":304,"open":305,"high":305,"low":296,"close":296,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",0.7397,-0.0477,-6.45,1160,14,0.7207,{"date":312,"open":313,"high":313,"low":239,"close":305,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",0.7399,-0.0103,-1.37,5106,99,0.6914,{"date":320,"open":321,"high":322,"low":37,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",0.75,0.77,0.750001,0.03,4.17,1767,60,0.7511,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":111,"percent_change":315,"volume":333,"transactions":334,"vwap":335},"2026-09-08",0.7101,0.72,1166,30,0.7068,{"date":337,"open":338,"high":338,"low":37,"close":37,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",0.7597,0.02,2.82,449,15,0.7452,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",0.710001,0.739999,0.71,-0.005,-0.7,2827,37,0.7157,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",0.715,0,213,13,0.7147,{"date":362,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":357,"volume":363,"transactions":364,"vwap":365},"2026-08-31",506,4,0.7149,{"date":367,"open":368,"high":368,"low":213,"close":356,"change":349,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",0.7316,-0.69,1809,16,0.7209,{"date":374,"open":332,"high":332,"low":332,"close":332,"change":357,"percent_change":357,"volume":375,"transactions":376,"vwap":377},"2026-08-27",459,19,0.7202,{"date":379,"open":380,"high":381,"low":332,"close":332,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",0.722,0.733,0.0075,1.05,2314,40,0.7268,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",0.6996,0.725,0.6995,0.71245,0.0129,1.84,5678,47,0.7069,{"date":399,"open":400,"high":401,"low":136,"close":389,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",0.70505,0.798,-0.0104,-1.46,42471,162,0.6972,{"date":408,"open":409,"high":409,"low":410,"close":348,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",0.765,0.70555,-0.055,-7.19,30413,90,0.7408,{"date":417,"open":418,"high":418,"low":419,"close":409,"change":420,"percent_change":421,"volume":422,"transactions":189,"vwap":423},"2026-08-20",0.779999,0.7502,-0.015,-1.92,2427,0.7676,{"date":425,"open":426,"high":427,"low":131,"close":131,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",0.787499,0.7875,0.0029,0.37,6310,53,0.7825,{"date":434,"open":435,"high":436,"low":321,"close":437,"change":438,"percent_change":206,"volume":439,"transactions":440,"vwap":441},"2026-08-18",0.7505,0.8,0.7771,0.037,4740,38,0.7586,{"date":443,"open":444,"high":131,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",0.76,0.7301,0.7401,-0.0199,-2.62,9481,54,0.754,{"date":453,"open":322,"high":322,"low":444,"close":444,"change":357,"percent_change":357,"volume":454,"transactions":334,"vwap":455},"2026-08-14",2774,0.7661,{"date":457,"open":458,"high":459,"low":444,"close":444,"change":460,"percent_change":461,"volume":462,"transactions":22,"vwap":463},"2026-08-13",0.79,0.85,0.01,1.33,5425,0.7855,{"date":465,"open":458,"high":466,"low":321,"close":323,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",0.804,-0.05,-6.25,12695,46,0.746,{"date":473,"open":436,"high":436,"low":458,"close":436,"change":474,"percent_change":460,"volume":475,"transactions":385,"vwap":476},"2026-08-11",0.0001,5032,0.7991,{"date":478,"open":458,"high":479,"low":458,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",0.7999,0.0049,0.62,545,18,0.796,{"date":486,"open":436,"high":436,"low":458,"close":487,"change":488,"percent_change":222,"volume":489,"transactions":490,"vwap":491},"2026-08-07",0.795,0.005,989,31,0.7988,{"date":493,"open":494,"high":494,"low":458,"close":458,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",0.81,-0.02,-2.47,5750,28,0.8093,{"date":501,"open":502,"high":502,"low":494,"close":494,"change":503,"percent_change":504,"volume":505,"transactions":22,"vwap":506},"2026-08-05",0.830001,-0.07,-7.95,4593,0.823,{"date":508,"open":459,"high":509,"low":510,"close":511,"change":324,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",0.91,0.83,0.88,3.53,11306,72,0.8865,{"date":517,"open":66,"high":509,"low":459,"close":459,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-03",-0.04,-4.49,12139,59,0.8885,{"date":524,"open":525,"high":66,"low":436,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",0.8997,0.89,0.0591,7.11,4794,55,0.8749,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",0.8308,0.8309,0.710701,0.1203,16.93,12673,189,0.7931,{"date":543,"open":544,"high":66,"low":348,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",0.845,0.7106,-0.1394,-16.4,4312,94,0.8262,{"date":552,"open":66,"high":553,"low":554,"close":459,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-28",0.909999,0.711,0.099,13.18,12002,260,0.8379,{"date":561,"open":562,"high":562,"low":37,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",0.9068,0.751,-0.1208,-13.86,3664.81,57,0.8647,{"date":570,"open":571,"high":509,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":244,"vwap":577},"2026-07-24",0.787206,0.7605,0.871751,0.1068,13.96,15258,0.8473,{"date":579,"open":580,"high":581,"low":582,"close":409,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",0.8331,0.84,0.7105,0.085,12.5,8231,62,0.7868,{"date":589,"open":581,"high":581,"low":17,"close":17,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-22",-0.13,-16.05,7454,36,0.8063,{"date":596,"open":494,"high":494,"low":494,"close":494,"change":357,"percent_change":357,"volume":597,"transactions":376,"vwap":598},"2026-07-21",427.2484,0.8124,{"date":600,"open":494,"high":494,"low":494,"close":494,"change":357,"percent_change":357,"volume":601,"transactions":602,"vwap":603},"2026-07-20",6131,125,0.8333,{"date":605,"open":494,"high":494,"low":494,"close":494,"change":518,"percent_change":606,"volume":607,"transactions":9,"vwap":494},"2026-07-17",-4.71,200,{"date":609,"open":494,"high":610,"low":494,"close":610,"change":611,"percent_change":612,"volume":173,"transactions":9,"vwap":610},"2026-07-16",0.85000002,0.04,4.94,{"date":614,"open":494,"high":494,"low":494,"close":494,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":494},"2026-07-15",{"date":616,"open":494,"high":494,"low":494,"close":494,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":494},"2026-07-14",{"date":618,"open":494,"high":619,"low":494,"close":494,"change":357,"percent_change":357,"volume":620,"transactions":9,"vwap":494},"2026-07-13",0.83999997,8100,{"date":622,"open":494,"high":623,"low":494,"close":494,"change":111,"percent_change":624,"volume":625,"transactions":9,"vwap":494},"2026-07-10",0.81999999,-1.22,2500,{"date":627,"open":623,"high":623,"low":623,"close":623,"change":518,"percent_change":628,"volume":629,"transactions":9,"vwap":623},"2026-07-09",-4.65,500,{"date":631,"open":619,"high":632,"low":619,"close":632,"change":420,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-08",0.86000001,-1.71,400,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":637},"2026-07-07",0.875,{"date":639,"open":640,"high":640,"low":637,"close":637,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":637},"2026-07-06",0.92000002,-0.035,-3.85,600,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":518,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-02",0.82999998,0.91000003,-4.21,2600,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-01",0.76300001,0.94999999,0.058,6.5,1600,{"date":658,"open":652,"high":659,"low":652,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-30",0.93000001,0.89200002,0.045,5.31,6400,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":350,"volume":629,"transactions":9,"vwap":667},"2026-06-29",0.81199998,0.847,-0.006,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":649,"transactions":9,"vwap":671},"2026-06-26",0.85299999,-0.059,-6.47,{"date":675,"open":623,"high":676,"low":666,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-25",0.963,0.912,0.052,6.05,15000,{"date":682,"open":623,"high":683,"low":623,"close":632,"change":611,"percent_change":684,"volume":685,"transactions":9,"vwap":632},"2026-06-24",0.88999999,4.88,16800,{"date":687,"open":623,"high":632,"low":623,"close":623,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":623},"2026-06-23",-0.065,-7.34,8500,{"date":692,"open":693,"high":45,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-22",0.91399997,0.88499999,-0.068,-7.14,6700,{"date":699,"open":700,"high":45,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-18",0.95200002,0.92500001,0.95300001,-0.067,-6.57,5300,{"date":707,"open":660,"high":708,"low":646,"close":88,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":88},"2026-06-17",1.03,0.107,11.72,129500,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-16",0.903,0.91299999,-0.037,-3.89,3900,{"date":720,"open":721,"high":722,"low":721,"close":653,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":653},"2026-06-15",0.90499997,0.97000003,0.047,5.2,1700,{"date":727,"open":728,"high":729,"low":714,"close":714,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":714},"2026-06-12",0.96899998,1.032,-0.147,-14,7800,{"date":734,"open":722,"high":735,"low":659,"close":383,"change":324,"percent_change":736,"volume":737,"transactions":9,"vwap":383},"2026-06-11",1.07,2.94,11200,{"date":739,"open":708,"high":740,"low":741,"close":88,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":88},"2026-06-10",1.08,0.98000002,-0.15,-12.82,28200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-09",0.87900001,1.23,0.84200001,1.17,0.21,21.88,264500,{"date":755,"open":494,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-08",0.96200001,0.74900001,0.95999998,0.12,14.29,4212600,{"date":763,"open":764,"high":764,"low":619,"close":619,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":619},"2026-06-05",0.86299998,-0.049,-5.51,1100,{"date":769,"open":619,"high":770,"low":619,"close":770,"change":224,"percent_change":87,"volume":771,"transactions":9,"vwap":770},"2026-06-04",0.889,9200,{"date":773,"open":619,"high":774,"low":619,"close":632,"change":349,"percent_change":775,"volume":776,"transactions":9,"vwap":632},"2026-06-03",0.88599998,-0.58,2100,{"date":778,"open":779,"high":779,"low":610,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-02",0.86900002,0.86500001,0.025,2.98,4300,{"date":785,"open":786,"high":786,"low":619,"close":619,"change":787,"percent_change":788,"volume":620,"transactions":9,"vwap":619},"2026-06-01",0.86799997,-0.003,-0.36,{"date":790,"open":791,"high":791,"low":619,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-29",0.84299999,-0.032,-3.66,3200,{"date":796,"open":797,"high":798,"low":610,"close":637,"change":781,"percent_change":736,"volume":799,"transactions":9,"vwap":637},"2026-05-28",0.86699998,0.935,16400,{"date":801,"open":758,"high":758,"low":802,"close":610,"change":742,"percent_change":803,"volume":663,"transactions":9,"vwap":610},"2026-05-27",0.77999997,-15,{"date":805,"open":45,"high":45,"low":806,"close":45,"change":357,"percent_change":357,"volume":807,"transactions":9,"vwap":45},"2026-05-26",0.99900001,2800,{"date":809,"open":758,"high":45,"low":758,"close":45,"change":611,"percent_change":325,"volume":810,"transactions":9,"vwap":45},"2026-05-22",2200,{"date":812,"open":45,"high":101,"low":758,"close":758,"change":518,"percent_change":813,"volume":814,"transactions":9,"vwap":758},"2026-05-21",-4,7700,{"date":816,"open":817,"high":818,"low":758,"close":45,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":45},"2026-05-20",1.06,1.09,-0.06,-5.66,31500,{"date":823,"open":817,"high":740,"low":817,"close":817,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":817},"2026-05-19",-0.03,-2.75,7900,{"date":828,"open":116,"high":116,"low":818,"close":818,"change":467,"percent_change":829,"volume":634,"transactions":9,"vwap":818},"2026-05-18",-4.39,{"date":831,"open":116,"high":832,"low":740,"close":832,"change":495,"percent_change":20,"volume":725,"transactions":9,"vwap":832},"2026-05-15",1.14,{"date":834,"open":835,"high":750,"low":836,"close":837,"change":460,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-14",1.12,1.1,1.16,0.87,7100,{"date":841,"open":740,"high":842,"low":740,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-13",1.15,0.07,6.48,6100,{"date":847,"open":740,"high":740,"low":740,"close":740,"change":357,"percent_change":357,"volume":848,"transactions":9,"vwap":740},"2026-05-12",3000,{"date":850,"open":851,"high":851,"low":735,"close":740,"change":495,"percent_change":852,"volume":853,"transactions":9,"vwap":740},"2026-05-11",1.2,-1.82,6900,{"date":855,"open":835,"high":835,"low":818,"close":836,"change":111,"percent_change":856,"volume":857,"transactions":9,"vwap":836},"2026-05-08",-0.9,1800,{"date":859,"open":818,"high":835,"low":818,"close":860,"change":357,"percent_change":357,"volume":861,"transactions":9,"vwap":860},"2026-05-07",1.11,800,{"date":863,"open":832,"high":832,"low":860,"close":860,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":860},"2026-05-06",-0.025,-2.2,900,{"date":868,"open":837,"high":837,"low":860,"close":869,"change":864,"percent_change":870,"volume":848,"transactions":9,"vwap":869},"2026-05-05",1.135,-2.16,{"date":872,"open":851,"high":851,"low":835,"close":837,"change":518,"percent_change":873,"volume":725,"transactions":9,"vwap":837},"2026-05-04",-3.33,{"date":875,"open":876,"high":877,"low":860,"close":851,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":851},"2026-05-01",1.175,1.24,0.063,5.54,8200,{"date":882,"open":835,"high":876,"low":860,"close":883,"change":884,"percent_change":885,"volume":173,"transactions":9,"vwap":883},"2026-04-30",1.137,0.017,1.52,{"date":887,"open":835,"high":876,"low":835,"close":835,"change":411,"percent_change":888,"volume":173,"transactions":9,"vwap":835},"2026-04-29",-4.68,{"date":890,"open":860,"high":891,"low":860,"close":876,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":876},"2026-04-28",1.179,0.055,4.91,3300,{"date":896,"open":860,"high":835,"low":860,"close":835,"change":824,"percent_change":897,"volume":629,"transactions":9,"vwap":835},"2026-04-27",-2.61,{"date":899,"open":750,"high":750,"low":842,"close":842,"change":495,"percent_change":633,"volume":861,"transactions":9,"vwap":842},"2026-04-24",{"date":901,"open":860,"high":750,"low":860,"close":750,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":750},"2026-04-23",0.05,4.46,19200,{"date":906,"open":116,"high":116,"low":835,"close":835,"change":111,"percent_change":907,"volume":767,"transactions":9,"vwap":835},"2026-04-22",-0.88,{"date":909,"open":910,"high":910,"low":835,"close":116,"change":911,"percent_change":350,"volume":725,"transactions":9,"vwap":116},"2026-04-21",1.195,-0.008,{"date":913,"open":832,"high":914,"low":116,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-20",1.185,1.138,0.018,1.61,3100,{"date":920,"open":59,"high":877,"low":835,"close":835,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":835},"2026-04-17",-0.12,-9.68,1200,{"date":925,"open":832,"high":877,"low":832,"close":877,"change":926,"percent_change":927,"volume":807,"transactions":9,"vwap":877},"2026-04-16",0.08,6.9,{"date":929,"open":837,"high":910,"low":842,"close":837,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":837},"2026-04-15",0.019,1.67,2000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-14",1.122,1.219,1.141,0.031,2.79,1300,{"date":942,"open":832,"high":943,"low":860,"close":860,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":860},"2026-04-13",1.281,-0.045,-3.9,27800,{"date":948,"open":949,"high":949,"low":842,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-10",1.32,1.155,-0.175,-13.16,2700,{"date":955,"open":956,"high":81,"low":957,"close":461,"change":926,"percent_change":958,"volume":959,"transactions":9,"vwap":461},"2026-04-09",1.29,1.25,6.4,5900,{"date":961,"open":962,"high":963,"low":935,"close":957,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":957},"2026-04-08",1.153,1.35,0.125,11.11,69000,{"date":968,"open":832,"high":832,"low":860,"close":969,"change":864,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-07",1.125,-2.17,14700,{"date":973,"open":974,"high":974,"low":116,"close":842,"change":460,"percent_change":511,"volume":959,"transactions":9,"vwap":842},"2026-04-06",1.3,{"date":976,"open":116,"high":977,"low":116,"close":832,"change":460,"percent_change":511,"volume":783,"transactions":9,"vwap":832},"2026-04-02",1.21,{"date":979,"open":980,"high":957,"low":116,"close":116,"change":495,"percent_change":981,"volume":982,"transactions":9,"vwap":116},"2026-04-01",1.22,-1.74,14000,{"date":984,"open":750,"high":59,"low":116,"close":842,"change":824,"percent_change":985,"volume":986,"transactions":9,"vwap":842},"2026-03-31",-2.54,6200,{"date":988,"open":977,"high":980,"low":832,"close":989,"change":824,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-30",1.18,-2.48,13100,{"date":993,"open":59,"high":977,"low":860,"close":977,"change":357,"percent_change":357,"volume":994,"transactions":9,"vwap":977},"2026-03-27",14500,{"date":996,"open":989,"high":974,"low":837,"close":977,"change":460,"percent_change":510,"volume":997,"transactions":9,"vwap":977},"2026-03-26",23000,{"date":999,"open":989,"high":851,"low":989,"close":851,"change":488,"percent_change":1000,"volume":826,"transactions":9,"vwap":851},"2026-03-25",0.42,{"date":1002,"open":750,"high":977,"low":750,"close":910,"change":781,"percent_change":1003,"volume":857,"transactions":9,"vwap":910},"2026-03-24",2.14,{"date":1005,"open":750,"high":750,"low":750,"close":750,"change":357,"percent_change":357,"volume":1006,"transactions":9,"vwap":750},"2026-03-23",300,{"date":1008,"open":750,"high":750,"low":750,"close":750,"change":357,"percent_change":357,"volume":725,"transactions":9,"vwap":750},"2026-03-20",{"date":1010,"open":750,"high":750,"low":750,"close":750,"change":495,"percent_change":1011,"volume":1006,"transactions":9,"vwap":750},"2026-03-19",-1.68,{"date":1013,"open":750,"high":1014,"low":750,"close":59,"change":357,"percent_change":357,"volume":1015,"transactions":9,"vwap":59},"2026-03-18",1.239,3700,{"date":1017,"open":59,"high":59,"low":59,"close":59,"change":518,"percent_change":1018,"volume":861,"transactions":9,"vwap":59},"2026-03-17",-3.25,{"date":1020,"open":1021,"high":1021,"low":1022,"close":748,"change":495,"percent_change":1023,"volume":1024,"transactions":9,"vwap":748},"2026-03-16",1.28,1.196,-1.6,20500,{"date":1026,"open":836,"high":956,"low":818,"close":957,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":957},"2026-03-13",0.15,13.64,49700,{"date":1031,"open":835,"high":116,"low":836,"close":836,"change":495,"percent_change":1032,"volume":732,"transactions":9,"vwap":836},"2026-03-12",-1.79,{"date":1034,"open":817,"high":116,"low":817,"close":835,"change":106,"percent_change":1035,"volume":1036,"transactions":9,"vwap":835},"2026-03-11",5.66,22500,{"date":1038,"open":1039,"high":818,"low":647,"close":817,"change":902,"percent_change":1040,"volume":1041,"transactions":9,"vwap":817},"2026-03-10",0.98900002,4.95,37800,{"date":1043,"open":101,"high":101,"low":45,"close":101,"change":357,"percent_change":357,"volume":776,"transactions":9,"vwap":101},"2026-03-09",{"date":1045,"open":101,"high":101,"low":101,"close":101,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":101},"2026-03-06",{"date":1047,"open":1048,"high":708,"low":101,"close":101,"change":349,"percent_change":1049,"volume":1050,"transactions":9,"vwap":101},"2026-03-05",1.028,-0.49,4500,{"date":1052,"open":45,"high":1053,"low":45,"close":1053,"change":1054,"percent_change":1055,"volume":725,"transactions":9,"vwap":1053},"2026-03-04",1.015,0.015,1.5,{"date":1057,"open":817,"high":817,"low":45,"close":45,"change":819,"percent_change":820,"volume":1058,"transactions":9,"vwap":45},"2026-03-03",3800,{"date":1060,"open":383,"high":817,"low":383,"close":817,"change":357,"percent_change":357,"volume":1050,"transactions":9,"vwap":817},"2026-03-02",{"date":1062,"open":817,"high":1063,"low":817,"close":817,"change":111,"percent_change":1064,"volume":794,"transactions":9,"vwap":817},"2026-02-27",1.065,-0.93,{"date":1066,"open":1067,"high":818,"low":735,"close":735,"change":824,"percent_change":1068,"volume":690,"transactions":9,"vwap":735},"2026-02-26",1.089,-2.73,{"date":1070,"open":817,"high":1071,"low":817,"close":836,"change":824,"percent_change":1072,"volume":1073,"transactions":9,"vwap":836},"2026-02-25",1.119,-2.65,6300,{"date":1075,"open":116,"high":116,"low":116,"close":116,"change":495,"percent_change":981,"volume":1076,"transactions":9,"vwap":116},"2026-02-24",1500,{"date":1078,"open":842,"high":837,"low":842,"close":842,"change":111,"percent_change":1079,"volume":783,"transactions":9,"vwap":842},"2026-02-23",-0.86,{"date":1081,"open":950,"high":837,"low":950,"close":837,"change":460,"percent_change":838,"volume":1082,"transactions":9,"vwap":837},"2026-02-20",2300,{"date":1084,"open":116,"high":842,"low":116,"close":842,"change":420,"percent_change":1085,"volume":656,"transactions":9,"vwap":842},"2026-02-19",-1.29,{"date":1087,"open":750,"high":750,"low":842,"close":1088,"change":349,"percent_change":1089,"volume":794,"transactions":9,"vwap":1088},"2026-02-18",1.165,-0.43,{"date":1091,"open":837,"high":989,"low":837,"close":750,"change":339,"percent_change":1092,"volume":923,"transactions":9,"vwap":750},"2026-02-17",1.74,{"date":1094,"open":1095,"high":750,"low":1095,"close":842,"change":1096,"percent_change":1097,"volume":718,"transactions":9,"vwap":842},"2026-02-13",1.145,0.039,3.51,{"date":1099,"open":750,"high":750,"low":1100,"close":1100,"change":672,"percent_change":1101,"volume":173,"transactions":9,"vwap":1100},"2026-02-12",1.111,-5.04,{"date":1103,"open":835,"high":750,"low":836,"close":750,"change":843,"percent_change":1104,"volume":625,"transactions":9,"vwap":750},"2026-02-11",6.36,{"date":1106,"open":842,"high":842,"low":836,"close":836,"change":1107,"percent_change":1108,"volume":718,"transactions":9,"vwap":836},"2026-02-10",-0.08,-6.78,{"date":1110,"open":832,"high":59,"low":1111,"close":989,"change":843,"percent_change":1112,"volume":848,"transactions":9,"vwap":989},"2026-02-09",1.115,6.31,{"date":1114,"open":116,"high":832,"low":1115,"close":860,"change":324,"percent_change":1116,"volume":1117,"transactions":9,"vwap":860},"2026-02-06",1.062,2.78,5000,{"date":1119,"open":735,"high":116,"low":735,"close":740,"change":495,"percent_change":852,"volume":866,"transactions":9,"vwap":740},"2026-02-05",{"date":1121,"open":383,"high":1111,"low":383,"close":836,"change":339,"percent_change":1122,"volume":1123,"transactions":9,"vwap":836},"2026-02-04",1.85,1400,{"date":1125,"open":836,"high":836,"low":740,"close":740,"change":460,"percent_change":1126,"volume":173,"transactions":9,"vwap":740},"2026-02-03",0.93,{"date":1128,"open":1129,"high":1129,"low":735,"close":735,"change":460,"percent_change":1130,"volume":1123,"transactions":9,"vwap":735},"2026-02-02",1.087,0.94,{"date":1132,"open":735,"high":735,"low":383,"close":817,"change":1107,"percent_change":1133,"volume":807,"transactions":9,"vwap":817},"2026-01-30",-7.02,{"date":1135,"open":735,"high":842,"low":735,"close":832,"change":824,"percent_change":1136,"volume":1137,"transactions":9,"vwap":832},"2026-01-29",-2.56,5800,{"date":1139,"open":59,"high":59,"low":836,"close":750,"change":495,"percent_change":1011,"volume":794,"transactions":9,"vwap":750},"2026-01-28",{"date":1141,"open":750,"high":59,"low":832,"close":59,"change":843,"percent_change":1142,"volume":725,"transactions":9,"vwap":59},"2026-01-27",6.25,{"date":1144,"open":832,"high":832,"low":835,"close":835,"change":460,"percent_change":66,"volume":656,"transactions":9,"vwap":835},"2026-01-26",{"date":1146,"open":835,"high":851,"low":860,"close":860,"change":357,"percent_change":357,"volume":880,"transactions":9,"vwap":860},"2026-01-23",{"date":1148,"open":877,"high":877,"low":860,"close":860,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":860},"2026-01-22",-0.11,-9.02,23300,{"date":1153,"open":989,"high":1154,"low":832,"close":980,"change":357,"percent_change":357,"volume":1155,"transactions":9,"vwap":980},"2026-01-21",1.27,33400,{"date":1157,"open":877,"high":949,"low":842,"close":980,"change":824,"percent_change":1158,"volume":1159,"transactions":9,"vwap":980},"2026-01-20",-2.4,53200,{"date":1161,"open":748,"high":974,"low":837,"close":957,"change":495,"percent_change":1162,"volume":1163,"transactions":9,"vwap":957},"2026-01-16",-1.57,76700,{"date":1165,"open":989,"high":1166,"low":835,"close":1154,"change":324,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1154},"2026-01-15",1.335,2.42,91300,{"date":1170,"open":1171,"high":974,"low":877,"close":877,"change":111,"percent_change":1172,"volume":810,"transactions":9,"vwap":877},"2026-01-14",1.262,-0.8,{"date":1174,"open":1175,"high":1175,"low":957,"close":957,"change":324,"percent_change":1176,"volume":1177,"transactions":9,"vwap":957},"2026-01-13",1.26,2.46,700,{"date":1179,"open":1175,"high":963,"low":980,"close":980,"change":324,"percent_change":1180,"volume":1181,"transactions":9,"vwap":980},"2026-01-12",2.52,25800,{"date":1183,"open":989,"high":1184,"low":1185,"close":59,"change":926,"percent_change":1186,"volume":1187,"transactions":9,"vwap":59},"2026-01-09",1.38,1.121,7.21,48200,{"date":1189,"open":817,"high":461,"low":817,"close":860,"change":843,"percent_change":1190,"volume":1191,"transactions":9,"vwap":860},"2026-01-08",6.73,191400,{"date":1193,"open":817,"high":842,"low":708,"close":1194,"change":781,"percent_change":1176,"volume":1195,"transactions":9,"vwap":1194},"2026-01-07",1.04,11700,{"date":1197,"open":116,"high":832,"low":45,"close":1053,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1053},"2026-01-06",-0.115,-10.18,10900,{"date":1202,"open":1203,"high":1203,"low":1204,"close":116,"change":1107,"percent_change":1205,"volume":1206,"transactions":9,"vwap":116},"2026-01-05",1.222,1.105,-6.61,9700,{"date":1208,"open":949,"high":1209,"low":977,"close":977,"change":921,"percent_change":1150,"volume":1210,"transactions":9,"vwap":977},"2026-01-02",1.378,13700,{"date":1212,"open":974,"high":1213,"low":974,"close":461,"change":339,"percent_change":1214,"volume":1215,"transactions":9,"vwap":461},"2025-12-31",1.37,1.53,9400,{"date":1217,"open":1213,"high":1218,"low":1219,"close":1219,"change":111,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-12-30",1.39,1.31,-0.76,10000,{"date":1223,"open":1224,"high":1224,"low":974,"close":949,"change":1107,"percent_change":1225,"volume":1226,"transactions":9,"vwap":949},"2025-12-29",1.41,-5.71,16700,{"date":1228,"open":1229,"high":1229,"low":1184,"close":1230,"change":460,"percent_change":332,"volume":1231,"transactions":9,"vwap":1230},"2025-12-26",1.42,1.4,26500,{"date":1233,"open":81,"high":24,"low":81,"close":1218,"change":611,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1218},"2025-12-24",2.96,30100,{"date":1237,"open":461,"high":1238,"low":461,"close":963,"change":357,"percent_change":357,"volume":697,"transactions":9,"vwap":963},"2025-12-23",1.36,{"date":1240,"open":461,"high":1238,"low":974,"close":963,"change":339,"percent_change":1055,"volume":1241,"transactions":9,"vwap":963},"2025-12-22",12800,{"date":1243,"open":1213,"high":1213,"low":1219,"close":461,"change":460,"percent_change":444,"volume":1244,"transactions":9,"vwap":461},"2025-12-19",34100,{"date":1246,"open":974,"high":1213,"low":1154,"close":949,"change":843,"percent_change":1247,"volume":1248,"transactions":9,"vwap":949},"2025-12-18",5.6,20200,{"date":1250,"open":832,"high":1218,"low":740,"close":957,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":957},"2025-12-17",0.09,7.76,83300,{"date":1255,"open":708,"high":837,"low":640,"close":837,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":837},"2025-12-16",0.1,9.43,105400,{"date":1260,"open":1261,"high":1218,"low":619,"close":817,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":817},"2025-12-15",0.89399999,0.2,23.26,2629500,{"date":1266,"open":1267,"high":1261,"low":1268,"close":632,"change":824,"percent_change":1269,"volume":1082,"transactions":9,"vwap":632},"2025-12-12",0.884,0.84399998,-3.37,{"date":1271,"open":838,"high":1261,"low":838,"close":683,"change":902,"percent_change":1272,"volume":1273,"transactions":9,"vwap":683},"2025-12-11",5.95,1900,{"date":1275,"open":619,"high":1261,"low":619,"close":619,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":619},"2025-12-10",0.004,0.48,12300,{"date":1280,"open":802,"high":1281,"low":802,"close":1282,"change":1283,"percent_change":1284,"volume":685,"transactions":9,"vwap":1282},"2025-12-09",0.898,0.83600003,0.056,7.18,{"date":1286,"open":1287,"high":610,"low":1287,"close":802,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":802},"2025-12-08",0.73000002,0.064,8.94,52300,{"date":1292,"open":380,"high":802,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":959,"transactions":9,"vwap":1293},"2025-12-05",0.71600002,-0.019,-2.59,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1298},"2025-12-04",0.73500001,{"date":1300,"open":1301,"high":1298,"low":1301,"close":1298,"change":1302,"percent_change":80,"volume":839,"transactions":9,"vwap":1298},"2025-12-03",0.713,0.022,{"date":1304,"open":1287,"high":1287,"low":1301,"close":1301,"change":1305,"percent_change":1306,"volume":1076,"transactions":9,"vwap":1301},"2025-12-02",-0.022,-2.99,{"date":1308,"open":1298,"high":1298,"low":1298,"close":1298,"change":339,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1298},"2025-12-01",2.8,5100,{"date":1312,"open":1298,"high":1298,"low":1313,"close":1313,"change":357,"percent_change":357,"volume":1314,"transactions":9,"vwap":1313},"2025-11-28",0.71499997,6800,{"date":1316,"open":1313,"high":1298,"low":1313,"close":1313,"change":864,"percent_change":1317,"volume":1137,"transactions":9,"vwap":1313},"2025-11-26",-3.38,{"date":1319,"open":1313,"high":1320,"low":1313,"close":1321,"change":1322,"percent_change":1323,"volume":986,"transactions":9,"vwap":1321},"2025-11-25",0.75999999,0.74000001,0.044,6.32,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1326,"change":518,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-11-24",0.69599998,0.72799999,-5.43,4200,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":861,"transactions":9,"vwap":1333},"2025-11-21",0.64999998,0.736,0.036,5.14,{"date":1337,"open":1338,"high":1313,"low":228,"close":1339,"change":1340,"percent_change":1341,"volume":649,"transactions":9,"vwap":1339},"2025-11-20",0.70899999,0.69999999,0.038,5.74,{"date":1343,"open":1344,"high":1345,"low":228,"close":228,"change":1346,"percent_change":1347,"volume":940,"transactions":9,"vwap":228},"2025-11-19",0.70999998,0.75199997,-0.078,-10.54,{"date":1349,"open":1321,"high":1321,"low":1321,"close":1321,"change":1350,"percent_change":1351,"volume":629,"transactions":9,"vwap":1321},"2025-11-18",0.042,6.02,{"date":1353,"open":1320,"high":1320,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":932,"transactions":9,"vwap":1354},"2025-11-17",0.69800001,-0.062,-8.16,{"date":1358,"open":652,"high":802,"low":1359,"close":1320,"change":460,"percent_change":461,"volume":725,"transactions":9,"vwap":1320},"2025-11-14",0.73900002,{"date":1361,"open":1362,"high":802,"low":1321,"close":321,"change":611,"percent_change":1363,"volume":1364,"transactions":9,"vwap":321},"2025-11-13",0.745,5.63,22600,{"date":1366,"open":802,"high":802,"low":1339,"close":1344,"change":460,"percent_change":1367,"volume":923,"transactions":9,"vwap":1344},"2025-11-12",1.43,{"date":1369,"open":321,"high":321,"low":1339,"close":1339,"change":1370,"percent_change":1371,"volume":643,"transactions":9,"vwap":1339},"2025-11-11",0.006,0.86,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":923,"transactions":9,"vwap":1376},"2025-11-10",0.71399999,0.75599998,0.69400001,0.014,2.06,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-11-07",0.755,0.84799999,0.68000001,-0.075,-9.93,35600,{"date":1388,"open":1381,"high":1389,"low":1381,"close":1381,"change":357,"percent_change":357,"volume":1082,"transactions":9,"vwap":1381},"2025-11-06",0.78100002,{"date":1391,"open":1392,"high":1392,"low":321,"close":1381,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1381},"2025-11-05",0.815,-0.009,-1.18,2400,{"date":1397,"open":321,"high":1398,"low":321,"close":1399,"change":1377,"percent_change":1400,"volume":1364,"transactions":9,"vwap":1399},"2025-11-04",0.76999998,0.764,1.87,{"date":1402,"open":1403,"high":1403,"low":321,"close":321,"change":824,"percent_change":642,"volume":1404,"transactions":9,"vwap":321},"2025-11-03",0.79000002,7300,{"date":1406,"open":646,"high":610,"low":802,"close":802,"change":518,"percent_change":1407,"volume":814,"transactions":9,"vwap":802},"2025-10-31",-4.88,{"date":1409,"open":610,"high":610,"low":1398,"close":623,"change":1283,"percent_change":1410,"volume":1364,"transactions":9,"vwap":623},"2025-10-30",7.33,{"date":1412,"open":321,"high":1413,"low":321,"close":1399,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1399},"2025-10-29",0.83399999,-0.021,-2.68,55800,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":420,"percent_change":1421,"volume":894,"transactions":9,"vwap":1420},"2025-10-28",0.80000001,0.78500003,-1.87,{"date":1423,"open":1424,"high":623,"low":1321,"close":1419,"change":324,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1419},"2025-10-27",0.76200002,3.9,52700,{"date":1428,"open":1419,"high":1419,"low":1398,"close":1398,"change":824,"percent_change":1429,"volume":173,"transactions":9,"vwap":1398},"2025-10-24",-3.75,{"date":1431,"open":321,"high":1419,"low":1321,"close":1419,"change":1276,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1419},"2025-10-23",0.5,12200,{"date":1435,"open":1436,"high":619,"low":1436,"close":484,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":484},"2025-10-22",0.71799999,0.078,10.86,56400,{"date":1441,"open":1442,"high":321,"low":1436,"close":1436,"change":357,"percent_change":357,"volume":1443,"transactions":9,"vwap":1436},"2025-10-21",0.72000003,19100,{"date":1445,"open":321,"high":321,"low":1446,"close":1436,"change":792,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1436},"2025-10-20",0.70599997,-4.27,4800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":321,"change":488,"percent_change":239,"volume":1210,"transactions":9,"vwap":321},"2025-10-17",0.72299999,0.778,0.66299999,{"date":1455,"open":1456,"high":321,"low":1456,"close":1362,"change":106,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1362},"2025-10-16",0.685,8.76,3400,{"date":1460,"open":1313,"high":1313,"low":1456,"close":1456,"change":824,"percent_change":1461,"volume":1448,"transactions":9,"vwap":1456},"2025-10-15",-4.2,{"date":1463,"open":321,"high":321,"low":1464,"close":1313,"change":495,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1313},"2025-10-14",0.68800002,-2.72,44200,{"date":1468,"open":1469,"high":1469,"low":1298,"close":1298,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1298},"2025-10-13",0.77899998,-0.004,-0.54,5700,{"date":1474,"open":321,"high":1320,"low":1344,"close":1359,"change":111,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1359},"2025-10-10",-1.34,14900,{"date":1478,"open":277,"high":321,"low":1479,"close":757,"change":824,"percent_change":642,"volume":1195,"transactions":9,"vwap":757},"2025-10-09",0.67000002,{"date":1481,"open":1339,"high":1482,"low":1339,"close":1469,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1469},"2025-10-08",0.78899997,0.049,6.71,23500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1287,"change":916,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1287},"2025-10-07",0.72899997,0.79699999,0.71200001,2.53,19000,{"date":1494,"open":1321,"high":1419,"low":1495,"close":1490,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1490},"2025-10-06",0.70099998,-0.038,-5.07,27500,{"date":1500,"open":1419,"high":1501,"low":1502,"close":321,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":321},"2025-10-03",0.80500001,0.72600001,-0.058,-7.18,53300,{"date":1507,"open":1442,"high":494,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-10-02",0.65899998,0.80800003,0.128,18.82,191500,{"date":1514,"open":1515,"high":1344,"low":1515,"close":1383,"change":460,"percent_change":175,"volume":1516,"transactions":9,"vwap":1383},"2025-10-01",0.625,29300,{"date":1518,"open":1354,"high":1359,"low":1519,"close":1479,"change":668,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1479},"2025-09-30",0.63099998,-0.89,47000,{"date":1523,"open":1320,"high":1320,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-09-29",0.676,-0.041,-5.72,38300,{"date":1529,"open":1530,"high":321,"low":1530,"close":1531,"change":1322,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-09-26",0.667,0.71700001,6.54,24500,{"date":1535,"open":1530,"high":1536,"low":1530,"close":1537,"change":339,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-09-25",0.74800003,0.67299998,3.06,66000,{"date":1541,"open":1403,"high":1509,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-09-24",0.611,0.653,-0.114,-14.86,182500,{"date":1548,"open":1398,"high":623,"low":1549,"close":1549,"change":1414,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-09-23",0.76700002,-2.66,39200,{"date":1553,"open":1419,"high":1554,"low":1555,"close":1556,"change":357,"percent_change":357,"volume":1557,"transactions":9,"vwap":1556},"2025-09-22",0.82499999,0.74699998,0.78799999,87400,{"date":1559,"open":652,"high":1560,"low":652,"close":1556,"change":668,"percent_change":1220,"volume":1561,"transactions":9,"vwap":1556},"2025-09-19",0.84500003,22300,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-09-18",0.77499998,0.81300002,0.79400003,0.034,4.47,31900,{"date":1571,"open":1419,"high":1419,"low":1320,"close":1320,"change":357,"percent_change":357,"volume":1472,"transactions":9,"vwap":1320},"2025-09-17",{"date":1573,"open":1419,"high":1419,"low":1320,"close":1320,"change":1503,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1320},"2025-09-16",-7.09,11800,{"date":1577,"open":1578,"high":646,"low":1320,"close":1579,"change":654,"percent_change":1580,"volume":1290,"transactions":9,"vwap":1579},"2025-09-15",0.79900002,0.81800002,7.63,{"date":1582,"open":1375,"high":619,"low":321,"close":1320,"change":824,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1320},"2025-09-12",-3.8,10700,{"date":1586,"open":802,"high":494,"low":1587,"close":1403,"change":495,"percent_change":496,"volume":1588,"transactions":9,"vwap":1403},"2025-09-11",0.76499999,20700,{"date":1590,"open":1451,"high":610,"low":1451,"close":494,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":494},"2025-09-10",0.065,8.72,118600,{"date":1595,"open":1596,"high":1362,"low":1597,"close":1362,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1362},"2025-09-09",0.65799999,0.65100002,0.053,7.66,121500,{"date":1602,"open":1603,"high":1287,"low":223,"close":1604,"change":111,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-09-08",0.70200002,0.69199997,-1.42,136900,{"date":1608,"open":1609,"high":1344,"low":1610,"close":1603,"change":1611,"percent_change":1092,"volume":1314,"transactions":9,"vwap":1603},"2025-09-05",0.67500001,0.67400002,0.012,{"date":1613,"open":1383,"high":223,"low":1479,"close":223,"change":111,"percent_change":1614,"volume":959,"transactions":9,"vwap":223},"2025-09-04",-1.43,{"date":1616,"open":1617,"high":1339,"low":1479,"close":1339,"change":1294,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1339},"2025-09-03",0.68599999,-2.64,14300,{"date":1621,"open":1442,"high":1381,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-09-02",0.708,0.71899998,-0.011,-1.51,21200,{"date":1628,"open":1629,"high":1630,"low":1383,"close":1287,"change":787,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1287},"2025-08-29",0.68199998,0.74199998,-0.41,28100,{"date":1634,"open":1635,"high":321,"low":1339,"close":1636,"change":111,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-08-28",0.72500002,0.73299998,-1.35,55900,{"date":1640,"open":1501,"high":1501,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-08-27",0.741,0.74299997,-0.157,-17.44,342500,{"date":1647,"open":1530,"high":81,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-08-26",0.66600001,0.89999998,0.16,21.62,7895100,{"date":1654,"open":1339,"high":1398,"low":1655,"close":1321,"change":926,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1321},"2025-08-25",0.66000003,12.12,48800,{"date":1659,"open":1543,"high":1660,"low":1543,"close":1655,"change":1661,"percent_change":735,"volume":1662,"transactions":9,"vwap":1655},"2025-08-22",0.78600001,0.007,21600,{"date":1664,"open":1665,"high":321,"low":1665,"close":1543,"change":824,"percent_change":829,"volume":718,"transactions":9,"vwap":1543},"2025-08-21",0.61000001,{"date":1667,"open":1344,"high":1359,"low":1668,"close":1669,"change":1670,"percent_change":1583,"volume":1588,"transactions":9,"vwap":1669},"2025-08-20",0.66799998,0.68300003,-0.027,{"date":1672,"open":1344,"high":1321,"low":1344,"close":1344,"change":357,"percent_change":357,"volume":1082,"transactions":9,"vwap":1344},"2025-08-19",{"date":1674,"open":1381,"high":1381,"low":1344,"close":1344,"change":1624,"percent_change":1675,"volume":1200,"transactions":9,"vwap":1344},"2025-08-18",-1.53,{"date":1677,"open":1451,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":810,"transactions":9,"vwap":1679},"2025-08-15",0.73100001,0.72100002,-0.002,-0.28,{"date":1683,"open":1442,"high":1684,"low":1442,"close":1451,"change":911,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1451},"2025-08-14",0.78200001,-1.09,13300,{"date":1688,"open":1321,"high":321,"low":1374,"close":1678,"change":1294,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1678},"2025-08-13",-2.53,8800,{"date":1692,"open":1339,"high":321,"low":1339,"close":321,"change":488,"percent_change":239,"volume":1693,"transactions":9,"vwap":321},"2025-08-12",12900,{"date":1695,"open":1420,"high":1420,"low":1344,"close":1362,"change":488,"percent_change":17,"volume":1696,"transactions":9,"vwap":1362},"2025-08-11",12600,{"date":1698,"open":1469,"high":1469,"low":1321,"close":1321,"change":1496,"percent_change":1407,"volume":1168,"transactions":9,"vwap":1321},"2025-08-08",{"date":1700,"open":1452,"high":1452,"low":1452,"close":1452,"change":884,"percent_change":1701,"volume":923,"transactions":9,"vwap":1452},"2025-08-07",2.23,{"date":1703,"open":1320,"high":1704,"low":1320,"close":1704,"change":1470,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-08-06",0.76099998,-0.52,37400,{"date":1708,"open":1709,"high":1709,"low":1321,"close":1587,"change":460,"percent_change":949,"volume":1710,"transactions":9,"vwap":1587},"2025-08-05",0.83499998,7500,{"date":1712,"open":610,"high":610,"low":321,"close":1381,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1381},"2025-08-04",-0.036,-4.55,13000,{"date":1717,"open":1718,"high":694,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1050,"transactions":9,"vwap":1719},"2025-08-01",0.76599997,0.79100001,0.001,0.13,{"date":1723,"open":45,"high":45,"low":1655,"close":1403,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1403},"2025-07-31",-0.24,-23.3,140600,{"date":1728,"open":101,"high":383,"low":45,"close":708,"change":781,"percent_change":1729,"volume":1730,"transactions":9,"vwap":708},"2025-07-30",2.49,8300,{"date":1732,"open":740,"high":740,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-07-29",1.005,-0.033,-3.18,5400,{"date":1738,"open":817,"high":817,"low":1739,"close":1740,"change":1305,"percent_change":1741,"volume":1476,"transactions":9,"vwap":1740},"2025-07-28",0.991,1.038,-2.08,{"date":1743,"open":1744,"high":735,"low":1745,"close":817,"change":357,"percent_change":357,"volume":1730,"transactions":9,"vwap":817},"2025-07-25",0.97799999,0.97100002,{"date":1747,"open":735,"high":860,"low":817,"close":817,"change":467,"percent_change":1748,"volume":1749,"transactions":9,"vwap":817},"2025-07-24",-4.5,12700,{"date":1751,"open":860,"high":860,"low":383,"close":860,"change":111,"percent_change":1520,"volume":1015,"transactions":9,"vwap":860},"2025-07-23",{"date":1753,"open":1754,"high":835,"low":1754,"close":835,"change":357,"percent_change":357,"volume":1755,"transactions":9,"vwap":835},"2025-07-22",1.058,7600,{"date":1757,"open":835,"high":835,"low":860,"close":835,"change":460,"percent_change":66,"volume":1758,"transactions":9,"vwap":835},"2025-07-21",13900,{"date":1760,"open":836,"high":835,"low":1761,"close":860,"change":460,"percent_change":509,"volume":1762,"transactions":9,"vwap":860},"2025-07-18",1.091,4400,{"date":1764,"open":45,"high":836,"low":45,"close":836,"change":1256,"percent_change":1765,"volume":1766,"transactions":9,"vwap":836},"2025-07-17",10,25400,{"date":1768,"open":45,"high":45,"low":722,"close":45,"change":781,"percent_change":1769,"volume":1058,"transactions":9,"vwap":45},"2025-07-16",2.56,{"date":1771,"open":45,"high":45,"low":653,"close":1772,"change":930,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-07-15",0.97500002,1.99,7400,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1777,"change":1779,"percent_change":1780,"volume":1619,"transactions":9,"vwap":1777},"2025-07-14",0.95599997,1.069,-0.031,-3.14,{"date":1782,"open":45,"high":45,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1693,"transactions":9,"vwap":1784},"2025-07-11",0.94499999,0.98699999,0.027,2.81,{"date":1788,"open":1789,"high":722,"low":1789,"close":758,"change":438,"percent_change":1790,"volume":1791,"transactions":9,"vwap":758},"2025-07-10",0.92299998,4.01,11600,{"date":1793,"open":511,"high":722,"low":511,"close":1789,"change":106,"percent_change":1794,"volume":663,"transactions":9,"vwap":1789},"2025-07-09",6.95,{"date":1796,"open":1797,"high":1797,"low":1798,"close":764,"change":716,"percent_change":1799,"volume":1314,"transactions":9,"vwap":764},"2025-07-08",0.90899998,0.82300001,-4.11,{"date":1801,"open":1802,"high":1802,"low":791,"close":1649,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1649},"2025-07-07",1.048,-0.18,-16.67,86500,{"date":1807,"open":741,"high":835,"low":1808,"close":740,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":740},"2025-07-03",0.96100003,0.144,15.38,59100,{"date":1813,"open":383,"high":835,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-07-02",0.90399998,0.93599999,-0.154,-14.13,53600,{"date":1820,"open":836,"high":835,"low":101,"close":818,"change":324,"percent_change":1821,"volume":1822,"transactions":9,"vwap":818},"2025-07-01",2.83,21700,{"date":1824,"open":817,"high":1175,"low":101,"close":817,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":817},"2025-06-30",-0.039,-3.55,85000,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1377,"percent_change":956,"volume":1177,"transactions":9,"vwap":1830},"2025-06-27",1.099,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":1833},"2025-06-26",1.085,{"date":1835,"open":735,"high":1833,"low":1194,"close":1833,"change":488,"percent_change":1836,"volume":725,"transactions":9,"vwap":1833},"2025-06-25",0.46,{"date":1838,"open":735,"high":740,"low":735,"close":740,"change":672,"percent_change":1839,"volume":1840,"transactions":9,"vwap":740},"2025-06-24",-5.18,2900,{"date":1842,"open":817,"high":1843,"low":817,"close":1843,"change":1844,"percent_change":1845,"volume":807,"transactions":9,"vwap":1843},"2025-06-23",1.139,0.076,7.15,{"date":1847,"open":836,"high":842,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-06-20",1.063,-0.057,-5.09,3600,{"date":1853,"open":835,"high":835,"low":835,"close":835,"change":106,"percent_change":1035,"volume":607,"transactions":9,"vwap":835},"2025-06-18",{"date":1855,"open":817,"high":817,"low":817,"close":817,"change":518,"percent_change":1856,"volume":629,"transactions":9,"vwap":817},"2025-06-17",-3.64,{"date":1858,"open":1204,"high":1859,"low":836,"close":836,"change":1860,"percent_change":1167,"volume":1840,"transactions":9,"vwap":836},"2025-06-16",1.149,0.026,{"date":1862,"open":832,"high":832,"low":101,"close":1863,"change":1864,"percent_change":1865,"volume":771,"transactions":9,"vwap":1863},"2025-06-13",1.074,0.024,2.29,{"date":1867,"open":1778,"high":842,"low":383,"close":383,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":383},"2025-06-12",-0.1,-8.7,17800,{"date":1872,"open":383,"high":989,"low":383,"close":842,"change":495,"percent_change":633,"volume":1873,"transactions":9,"vwap":842},"2025-06-11",12400,{"date":1875,"open":989,"high":989,"low":836,"close":750,"change":357,"percent_change":357,"volume":1690,"transactions":9,"vwap":750},"2025-06-10",{"date":1877,"open":851,"high":851,"low":750,"close":750,"change":1878,"percent_change":1879,"volume":1273,"transactions":9,"vwap":750},"2025-06-09",-0.029,-2.42,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":725,"transactions":9,"vwap":1882},"2025-06-06",1.199,0.083,7.44,{"date":1886,"open":1887,"high":891,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1762,"transactions":9,"vwap":1888},"2025-06-05",1.095,1.116,0.016,1.45,{"date":1892,"open":1194,"high":836,"low":708,"close":836,"change":843,"percent_change":1893,"volume":932,"transactions":9,"vwap":836},"2025-06-04",6.8,{"date":1895,"open":735,"high":740,"low":708,"close":708,"change":460,"percent_change":1896,"volume":894,"transactions":9,"vwap":708},"2025-06-03",0.98,{"date":1898,"open":88,"high":88,"low":88,"close":88,"change":357,"percent_change":357,"volume":173,"transactions":9,"vwap":88},"2025-06-02",{"date":1900,"open":836,"high":860,"low":88,"close":88,"change":1149,"percent_change":1901,"volume":1404,"transactions":9,"vwap":88},"2025-05-30",-9.73,{"date":1903,"open":59,"high":59,"low":735,"close":116,"change":503,"percent_change":1904,"volume":1905,"transactions":9,"vwap":116},"2025-05-29",-5.83,26300,{"date":1907,"open":877,"high":877,"low":842,"close":851,"change":1670,"percent_change":865,"volume":1908,"transactions":9,"vwap":851},"2025-05-28",20300,{"date":1910,"open":837,"high":1911,"low":837,"close":1912,"change":1913,"percent_change":1914,"volume":1472,"transactions":9,"vwap":1912},"2025-05-27",1.387,1.227,-0.137,-10.04,{"date":1916,"open":832,"high":1230,"low":860,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-05-23",1.364,0.114,9.12,9600,{"date":1922,"open":957,"high":957,"low":957,"close":957,"change":357,"percent_change":357,"volume":357,"transactions":9,"vwap":957},"2025-05-22",{"date":1924,"open":1925,"high":1926,"low":59,"close":957,"change":1927,"percent_change":1605,"volume":1928,"transactions":9,"vwap":957},"2025-05-21",1.309,1.326,-0.018,4100,{"date":1930,"open":851,"high":1931,"low":910,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-05-20",1.469,1.268,0.116,10.07,31700,{"date":1937,"open":1938,"high":1938,"low":735,"close":1939,"change":1940,"percent_change":1941,"volume":1632,"transactions":9,"vwap":1939},"2025-05-19",1.44,1.152,-0.298,-20.55,{"date":1943,"open":24,"high":1944,"low":1890,"close":1890,"change":902,"percent_change":1945,"volume":866,"transactions":9,"vwap":1890},"2025-05-16",1.47,3.57,{"date":1947,"open":175,"high":175,"low":1218,"close":1230,"change":611,"percent_change":736,"volume":1123,"transactions":9,"vwap":1230},"2025-05-15",{"date":1949,"open":1950,"high":1238,"low":1950,"close":1238,"change":495,"percent_change":1951,"volume":643,"transactions":9,"vwap":1238},"2025-05-14",1.359,-1.45,{"date":1953,"open":1218,"high":175,"low":974,"close":1184,"change":349,"percent_change":788,"volume":1954,"transactions":9,"vwap":1184},"2025-05-13",4000,{"date":1956,"open":1890,"high":1957,"low":1184,"close":1958,"change":349,"percent_change":788,"volume":810,"transactions":9,"vwap":1958},"2025-05-12",1.48,1.385,{"date":1960,"open":461,"high":1218,"low":1961,"close":1218,"change":111,"percent_change":1962,"volume":767,"transactions":9,"vwap":1218},"2025-05-09",1.242,-0.71,{"date":1964,"open":1957,"high":1957,"low":974,"close":1230,"change":843,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1230},"2025-05-08",5.26,3500,{"date":1968,"open":974,"high":461,"low":974,"close":461,"change":460,"percent_change":444,"volume":643,"transactions":9,"vwap":461},"2025-05-07",{"date":1970,"open":956,"high":1218,"low":989,"close":949,"change":339,"percent_change":1971,"volume":1626,"transactions":9,"vwap":949},"2025-05-06",1.54,{"date":1973,"open":1974,"high":1219,"low":1171,"close":974,"change":518,"percent_change":1306,"volume":848,"transactions":9,"vwap":974},"2025-05-05",1.267,{"date":1976,"open":1175,"high":963,"low":1175,"close":81,"change":1251,"percent_change":1977,"volume":1050,"transactions":9,"vwap":81},"2025-05-02",7.2,{"date":1979,"open":877,"high":963,"low":832,"close":957,"change":357,"percent_change":357,"volume":1476,"transactions":9,"vwap":957},"2025-05-01",{"date":1981,"open":977,"high":957,"low":977,"close":957,"change":902,"percent_change":325,"volume":629,"transactions":9,"vwap":957},"2025-04-30",{"date":1983,"open":989,"high":980,"low":842,"close":851,"change":1256,"percent_change":1984,"volume":663,"transactions":9,"vwap":851},"2025-04-29",9.09,{"date":1986,"open":832,"high":977,"low":836,"close":836,"change":921,"percent_change":1987,"volume":814,"transactions":9,"vwap":836},"2025-04-28",-9.84,{"date":1989,"open":876,"high":980,"low":835,"close":980,"change":357,"percent_change":357,"volume":1990,"transactions":9,"vwap":980},"2025-04-25",7000,{"date":1992,"open":980,"high":980,"low":860,"close":980,"change":357,"percent_change":357,"volume":1226,"transactions":9,"vwap":980},"2025-04-24",{"date":1994,"open":818,"high":980,"low":735,"close":980,"change":460,"percent_change":510,"volume":1736,"transactions":9,"vwap":980},"2025-04-23",{"date":1996,"open":116,"high":977,"low":735,"close":977,"change":357,"percent_change":357,"volume":1997,"transactions":9,"vwap":977},"2025-04-22",11500,{"date":1999,"open":842,"high":980,"low":818,"close":977,"change":357,"percent_change":357,"volume":1395,"transactions":9,"vwap":977},"2025-04-21",{"date":179,"open":977,"high":977,"low":977,"close":977,"change":357,"percent_change":357,"volume":861,"transactions":9,"vwap":977}]