[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GURE":3,"homepage-market-summary":31,"stock-historical-GURE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GURE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Gulf Resources, Inc. (NV) Common Stock","Nasdaq",null,"CHEMICALS & ALLIED PRODUCTS","Gulf Resources Inc is a holding company engaged in the manufacture and trade of bromine and crude salt, and natural gas; it manufactures and sells chemical products used in oil and gas field exploration, oil and gas distribution, oil field drilling, wastewater processing, papermaking chemical agents, and inorganic chemicals, and manufactures and sells materials for human and animal antibiotics. It operates in four segments: Bromine, Crude Salt, Chemical Products, and Natural Gas. It derives maximum revenue from the Bromine segment, which is commonly used in brominated flame retardants, fumigants, water purification compounds, dyes, medicines, and disinfectants.","355","Shouguang City, Shandong, F4",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.015,3.01,3.17,2.92,2.91,0.105,3.61,65423.1,1980,3.0779,11.83,2.04,84766.27370824797,10,5013,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},75196,27446543.332229,-63.23,"2025-04-15",[182,183,193,203,213,224,233,244,253,263,272,281,289,300,310,318,325,334,343,353,360,368,376,386,393,402,410,418,426,433,440,450,457,467,475,483,492,502,509,516,522,530,538,545,551,557,564,571,578,585,594,598,603,607,614,621,624,630,636,641,646,653,658,663,669,676,683,687,690,694,702,707,710,716,722,725,732,738,744,751,757,763,770,777,783,791,799,805,809,814,820,824,829,832,836,838,842,846,851,856,861,866,871,877,881,886,891,897,905,913,920,926,932,938,946,954,959,967,976,981,987,995,1002,1010,1017,1026,1030,1038,1046,1052,1055,1060,1067,1073,1079,1084,1088,1095,1099,1104,1108,1114,1119,1125,1134,1139,1144,1149,1155,1161,1168,1172,1175,1180,1182,1188,1192,1200,1206,1211,1216,1221,1225,1229,1234,1238,1242,1246,1251,1257,1264,1268,1271,1276,1280,1284,1286,1288,1293,1297,1300,1306,1308,1312,1317,1321,1324,1327,1330,1333,1337,1340,1344,1348,1354,1359,1364,1368,1372,1379,1385,1390,1397,1403,1409,1412,1417,1424,1426,1432,1435,1437,1440,1444,1446,1450,1454,1456,1460,1463,1467,1472,1476,1480,1484,1489,1493,1500,1504,1508,1514,1518,1521,1525,1528,1534,1537,1541,1545,1552,1557,1561,1565,1569,1573,1577,1582,1587,1592,1596,1600,1604,1608,1613,1618,1622,1626,1632,1635,1638,1641,1645,1647,1653,1658,1662,1667,1671,1675,1679,1682,1687,1689,1693,1697,1701,1706,1710,1713,1716,1720,1724,1727,1731,1733,1736,1739,1742,1746,1750,1753,1756,1760,1762,1765,1769,1773,1776,1779,1783,1785,1788,1790,1794,1798,1801,1804,1807,1810,1815,1818,1821,1825,1829,1832,1835,1838,1842,1845,1851,1858,1861,1864,1867,1871,1875,1879,1882,1885,1888,1892,1895,1898,1901,1904,1907,1911,1915,1919,1922,1926,1929,1932,1936,1939,1942,1945,1948,1951,1953,1956,1959,1963,1966,1969,1972,1975,1978,1981,1986,1990,1994,2001,2009,2013],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.14,3.21,2.9,-0.15,-4.9,141022.226628,3101,3.0408,{"date":194,"open":195,"high":196,"low":17,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.08,3.43,3.06,-0.14,-4.38,528955.666276,7449,3.479,{"date":204,"open":195,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",3.53,3,3.2,0.05,1.59,119853.2857,3132,3.1855,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",3.245,3.36,2.97,3.15,-0.11,-3.37,80073.2857,2274,3.2026,{"date":225,"open":226,"high":226,"low":207,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",3.4942,3.26,0.02,0.62,11988.2857,335,3.2423,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",3.28,3.48,3.05,3.24,-0.36,-10,26999.2857,772,3.2325,{"date":245,"open":246,"high":247,"low":248,"close":246,"change":219,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",3.6,3.83,3.12,-2.96,40270.8536,439,3.381,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",3.29,3.71,3.03,0.42,12.77,2881717.386814,36189,3.7534,{"date":264,"open":265,"high":265,"low":266,"close":255,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",3.86,3.184,-0.05,-1.5,12498.2897,443,3.6187,{"date":273,"open":216,"high":89,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",3.1301,3.34,-0.059,-1.74,4344.2857,112,3.259,{"date":282,"open":246,"high":246,"low":207,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",3.399,-0.101,-2.89,1818.2857,92,3.3361,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",3.58,3.62,3.31,3.5,-0.1248,-3.44,3053.2857,65,3.4371,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",3.4,3.65,3.6248,-0.0252,-0.69,1747.2857,93,3.3464,{"date":311,"open":207,"high":312,"low":207,"close":303,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",3.6778,0.45,14.06,3896.007692,103,3.3472,{"date":319,"open":207,"high":207,"low":207,"close":207,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",-0.3,-8.57,273.899491,36,3.2239,{"date":326,"open":327,"high":294,"low":328,"close":294,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",3.32,3.3,-0.09,-2.51,1072.2857,45,3.3667,{"date":335,"open":293,"high":336,"low":293,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",3.598,3.59,-0.07,-1.91,2447.2857,94,3.4972,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",3.0501,3.7,3.66,0.52,16.56,3351.2877,120,3.3676,{"date":354,"open":185,"high":185,"low":185,"close":185,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",-0.41,-11.55,539.2857,35,3.3229,{"date":361,"open":337,"high":362,"low":327,"close":363,"change":267,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",3.725,3.55,-1.39,42753.2817,300,3.5551,{"date":369,"open":291,"high":246,"low":370,"close":246,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",3.38,0.1,2.86,2541.128341,64,3.4341,{"date":377,"open":378,"high":379,"low":380,"close":294,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",3.8,3.9,3.45,-0.4,-10.26,8334.751722,265,3.7163,{"date":387,"open":216,"high":379,"low":216,"close":379,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",0.48,14.04,10912.9005,260,3.7441,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",3.2155,3.42,-0.08,-2.29,3420.2857,57,3.3308,{"date":403,"open":404,"high":294,"low":405,"close":294,"change":406,"percent_change":238,"volume":407,"transactions":408,"vwap":409},"2026-08-26",3.39,3.235,0.11,9102.940803,160,3.4362,{"date":411,"open":412,"high":404,"low":412,"close":404,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",3.145,0.185,5.77,4306.2857,56,3.1529,{"date":419,"open":328,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":400,"vwap":425},"2026-08-24",3.33,3.205,-0.195,-5.74,940.3857,3.2492,{"date":427,"open":428,"high":302,"low":428,"close":302,"change":429,"percent_change":430,"volume":431,"transactions":400,"vwap":432},"2026-08-21",3.02,0.09,2.72,1489.2857,3.2721,{"date":434,"open":227,"high":294,"low":185,"close":293,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",-0.02,-0.6,2169.2857,76,3.3151,{"date":441,"open":442,"high":443,"low":444,"close":420,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",3.1,3.41,2.985,0.2336,7.54,10942.480588,411,3.2771,{"date":451,"open":187,"high":442,"low":187,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":231,"vwap":456},"2026-08-18",3.0964,0.0965,3.22,10027.2857,3.1256,{"date":458,"open":82,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",3.115,2.98,2.9999,-0.0101,-0.34,5714.664762,58,3.0252,{"date":468,"open":396,"high":396,"low":469,"close":17,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",2.82,-0.55,-15.45,7574.2857,97,3.0707,{"date":476,"open":207,"high":477,"low":207,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",3.56,0.18,5.33,2140.2857,84,3.3188,{"date":484,"open":485,"high":294,"low":486,"close":370,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",3.16,2.94,0.19,5.96,12665.2857,248,3.1968,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",2.95,3.19,2.81,0.13,4.25,39427.2857,932,3.056,{"date":503,"open":372,"high":504,"low":372,"close":197,"change":329,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",3.13,-2.86,59815.2857,1230,3.3195,{"date":510,"open":248,"high":218,"low":511,"close":218,"change":512,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",2.875,0,12635.2857,91,3.0576,{"date":517,"open":518,"high":218,"low":518,"close":218,"change":406,"percent_change":292,"volume":519,"transactions":520,"vwap":521},"2026-08-06",3.0716,608.2857,29,3.0762,{"date":523,"open":524,"high":218,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",3.04,0.115,3.93,2896.2857,78,3.093,{"date":531,"open":494,"high":185,"low":532,"close":533,"change":534,"percent_change":330,"volume":535,"transactions":536,"vwap":537},"2026-08-04",2.85,2.925,-0.0753,6708.2857,98,2.9387,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":67,"vwap":544},"2026-08-03",3.0003,-0.0197,-0.65,309.2857,2.9653,{"date":546,"open":206,"high":428,"low":547,"close":428,"change":512,"percent_change":512,"volume":548,"transactions":549,"vwap":550},"2026-07-31",2.88,3034.2857,53,2.9851,{"date":552,"open":553,"high":553,"low":372,"close":428,"change":188,"percent_change":554,"volume":555,"transactions":481,"vwap":556},"2026-07-30",3.075,-4.73,4924.2857,2.9778,{"date":558,"open":559,"high":18,"low":559,"close":18,"change":435,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",3.0001,-0.63,1577.223512,46,3.0706,{"date":565,"open":443,"high":396,"low":206,"close":495,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",-0.22,-6.45,3553.2857,72,3.2655,{"date":572,"open":443,"high":303,"low":420,"close":443,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",0.01,0.29,9026.2857,249,3.4309,{"date":579,"open":580,"high":580,"low":302,"close":302,"change":581,"percent_change":582,"volume":583,"transactions":438,"vwap":584},"2026-07-24",3.5791,-0.236,-6.49,2167.2857,3.5217,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",3.54,3.636,-0.084,-2.26,951,28,3.5489,{"date":595,"open":275,"high":596,"low":275,"close":596,"change":512,"percent_change":512,"volume":597,"transactions":9,"vwap":596},"2026-07-17",3.72,700,{"date":599,"open":370,"high":596,"low":370,"close":596,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":596},"2026-07-16",0.14,3.91,600,{"date":604,"open":378,"high":378,"low":380,"close":291,"change":429,"percent_change":605,"volume":606,"transactions":9,"vwap":291},"2026-07-15",2.58,2300,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":320,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-14",3.64,3.75,3.49,-7.92,3700,{"date":615,"open":616,"high":378,"low":617,"close":618,"change":123,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-13",3.51,3.44,3.79,7.06,3300,{"date":622,"open":443,"high":378,"low":275,"close":587,"change":371,"percent_change":20,"volume":623,"transactions":9,"vwap":587},"2026-07-10",8100,{"date":625,"open":626,"high":347,"low":196,"close":617,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":617},"2026-07-09",3.52,-0.35,-9.23,1100,{"date":631,"open":205,"high":632,"low":443,"close":618,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":618},"2026-07-08",3.88,0.26,7.37,8700,{"date":637,"open":346,"high":346,"low":205,"close":205,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":205},"2026-07-07",-0.26,-6.86,800,{"date":642,"open":294,"high":618,"low":380,"close":618,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":618},"2026-07-06",-0.04,-1.04,5200,{"date":647,"open":648,"high":649,"low":650,"close":247,"change":487,"percent_change":651,"volume":652,"transactions":9,"vwap":247},"2026-07-02",3.73,3.89,3.57,5.22,5700,{"date":654,"open":303,"high":655,"low":363,"close":609,"change":113,"percent_change":656,"volume":657,"transactions":9,"vwap":609},"2026-07-01",3.97,-0.27,10500,{"date":659,"open":265,"high":526,"low":587,"close":303,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":303},"2026-06-30",-0.28,-7.12,26800,{"date":664,"open":665,"high":666,"low":626,"close":526,"change":667,"percent_change":655,"volume":668,"transactions":9,"vwap":526},"2026-06-29",3.77,4.01,0.15,17500,{"date":670,"open":671,"high":655,"low":587,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-26",3.63,3.78,-0.21,-5.26,31400,{"date":677,"open":265,"high":678,"low":679,"close":680,"change":113,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-25",4,3.47,3.99,-0.25,40200,{"date":684,"open":303,"high":678,"low":363,"close":678,"change":574,"percent_change":685,"volume":686,"transactions":9,"vwap":678},"2026-06-24",7.82,37900,{"date":688,"open":363,"high":379,"low":396,"close":256,"change":329,"percent_change":689,"volume":652,"transactions":9,"vwap":256},"2026-06-23",-2.37,{"date":691,"open":346,"high":632,"low":443,"close":378,"change":267,"percent_change":692,"volume":693,"transactions":9,"vwap":378},"2026-06-22",-1.3,51000,{"date":695,"open":696,"high":697,"low":22,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-18",3.87,4.02,3.85,-0.17,-4.23,8600,{"date":703,"open":704,"high":697,"low":704,"close":697,"change":429,"percent_change":705,"volume":706,"transactions":9,"vwap":697},"2026-06-17",3.84,2.29,1700,{"date":708,"open":698,"high":697,"low":698,"close":526,"change":497,"percent_change":396,"volume":709,"transactions":9,"vwap":526},"2026-06-16",3400,{"date":711,"open":680,"high":712,"low":378,"close":378,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":378},"2026-06-15",4.36,-0.45,-10.59,7900,{"date":717,"open":655,"high":718,"low":719,"close":498,"change":148,"percent_change":720,"volume":721,"transactions":9,"vwap":498},"2026-06-12",4.33,3.92,9.82,15600,{"date":723,"open":678,"high":498,"low":696,"close":696,"change":355,"percent_change":724,"volume":606,"transactions":9,"vwap":696},"2026-06-11",-9.58,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":188,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-10",4.5,4.7,4.28,-3.39,4800,{"date":733,"open":526,"high":734,"low":379,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-09",4.43,0.51,13.01,16700,{"date":739,"open":740,"high":741,"low":719,"close":719,"change":742,"percent_change":743,"volume":731,"transactions":9,"vwap":719},"2026-06-08",4.09,4.17,-0.39,-9.05,{"date":745,"open":746,"high":727,"low":379,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-05",4.38,4.31,-0.19,-4.22,6600,{"date":752,"open":753,"high":754,"low":753,"close":727,"change":320,"percent_change":755,"volume":756,"transactions":9,"vwap":727},"2026-06-04",3.82,4.75,-6.25,13600,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":143,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-03",4.41,4.8,7.14,4700,{"date":764,"open":765,"high":728,"low":766,"close":767,"change":338,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-02",4.6,4.27,4.48,-1.54,7400,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":542,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-01",5.08,4.4,4.55,-12.5,19700,{"date":778,"open":754,"high":779,"low":754,"close":780,"change":574,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-29",5.4,5.2,5.91,13300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":348,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-28",4.12,4.96,4.04,4.91,11.85,19600,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-05-27",3.95,4.39,3.81,0.36,8.93,19800,{"date":800,"open":22,"high":773,"low":616,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-26",4.03,0.28,7.47,21400,{"date":806,"open":291,"high":680,"low":291,"close":610,"change":397,"percent_change":807,"volume":808,"transactions":9,"vwap":610},"2026-05-22",-2.09,6100,{"date":810,"open":610,"high":811,"low":246,"close":247,"change":208,"percent_change":812,"volume":813,"transactions":9,"vwap":247},"2026-05-21",4.14,1.32,17800,{"date":815,"open":379,"high":379,"low":816,"close":672,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":672},"2026-05-20",3.23,-0.12,-3.08,35100,{"date":821,"open":698,"high":379,"low":665,"close":379,"change":208,"percent_change":822,"volume":823,"transactions":9,"vwap":379},"2026-05-19",1.3,6400,{"date":825,"open":787,"high":826,"low":827,"close":698,"change":188,"percent_change":828,"volume":645,"transactions":9,"vwap":698},"2026-05-18",4.18,3.76,-3.75,{"date":830,"open":718,"high":831,"low":704,"close":678,"change":113,"percent_change":681,"volume":790,"transactions":9,"vwap":678},"2026-05-15",4.34,{"date":833,"open":672,"high":718,"low":610,"close":666,"change":487,"percent_change":834,"volume":835,"transactions":9,"vwap":666},"2026-05-14",4.97,25100,{"date":837,"open":616,"high":719,"low":616,"close":753,"change":600,"percent_change":378,"volume":701,"transactions":9,"vwap":753},"2026-05-13",{"date":839,"open":294,"high":719,"low":294,"close":840,"change":406,"percent_change":195,"volume":841,"transactions":9,"vwap":840},"2026-05-12",3.68,30800,{"date":843,"open":302,"high":671,"low":302,"close":650,"change":478,"percent_change":844,"volume":845,"transactions":9,"vwap":650},"2026-05-11",5.31,13500,{"date":847,"open":291,"high":848,"low":327,"close":404,"change":566,"percent_change":849,"volume":850,"transactions":9,"vwap":404},"2026-05-08",3.67,-6.09,34900,{"date":852,"open":378,"high":793,"low":22,"close":22,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":22},"2026-05-07",-0.06,-1.63,35700,{"date":857,"open":265,"high":678,"low":196,"close":848,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":848},"2026-05-06",0.23,6.69,68100,{"date":862,"open":611,"high":378,"low":404,"close":617,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":617},"2026-05-05",0.08,2.38,113200,{"date":867,"open":616,"high":868,"low":255,"close":216,"change":188,"percent_change":869,"volume":870,"transactions":9,"vwap":216},"2026-05-04",3.69,-4.27,96400,{"date":872,"open":873,"high":596,"low":380,"close":616,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":616},"2026-05-01",3.46,0.04,1.15,4600,{"date":878,"open":207,"high":303,"low":207,"close":679,"change":108,"percent_change":879,"volume":880,"transactions":9,"vwap":679},"2026-04-30",1.76,17200,{"date":882,"open":327,"high":347,"low":227,"close":443,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":443},"2026-04-29",0.07,2.1,305900,{"date":887,"open":404,"high":596,"low":888,"close":275,"change":748,"percent_change":889,"volume":890,"transactions":9,"vwap":275},"2026-04-28",3.25,-5.38,439100,{"date":892,"open":893,"high":786,"low":205,"close":205,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":205},"2026-04-27",4.78,-1.47,-29.4,152300,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-24",5.13,4.52,5,-0.24,-4.58,13900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":435,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-23",5.05,5.39,4.81,5.24,-0.38,12700,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":845,"transactions":9,"vwap":917},"2026-04-22",5.36,5.6,5.26,-0.43,-7.56,{"date":921,"open":907,"high":922,"low":907,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-21",5.69,0.31,5.76,9600,{"date":927,"open":901,"high":928,"low":901,"close":929,"change":643,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-20",5.57,5.38,-0.74,45900,{"date":933,"open":928,"high":928,"low":934,"close":935,"change":936,"percent_change":423,"volume":937,"transactions":9,"vwap":935},"2026-04-17",5.12,5.42,-0.33,19400,{"date":939,"open":940,"high":941,"low":779,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-16",5.5,6,5.75,0.34,6.28,127600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":329,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-15",5.58,5.8,5.25,5.41,-1.64,10900,{"date":955,"open":414,"high":956,"low":844,"close":940,"change":748,"percent_change":957,"volume":958,"transactions":9,"vwap":940},"2026-04-14",6.1,-3.34,78900,{"date":960,"open":961,"high":962,"low":963,"close":922,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":922},"2026-04-13",5.23,5.93,5.03,0.55,10.7,108300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-10",5.61,5.74,5.04,5.14,-0.47,-8.38,5300,{"date":977,"open":634,"high":634,"low":940,"close":969,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":969},"2026-04-09",-1.44,-20.43,66700,{"date":982,"open":970,"high":634,"low":969,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-08",7.05,1.07,17.89,144000,{"date":988,"open":989,"high":990,"low":942,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-07",6.2,6.39,5.98,-0.31,-4.93,19100,{"date":996,"open":997,"high":998,"low":989,"close":999,"change":1000,"percent_change":1001,"volume":850,"transactions":9,"vwap":999},"2026-04-06",7.07,7.3,6.29,-1.46,-18.84,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":329,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-02",7.61,8.73,7.19,7.75,-1.15,43400,{"date":1011,"open":1012,"high":1013,"low":941,"close":1014,"change":209,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-01",6.36,8.07,7.84,25.44,105000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-31",5.11,6.58,4.9,6.25,1.03,19.73,93100,{"date":1027,"open":971,"high":940,"low":1021,"close":651,"change":128,"percent_change":1028,"volume":1029,"transactions":9,"vwap":651},"2026-03-30",8.3,12800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":406,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-27",4.79,5.02,4.67,4.82,2.34,34200,{"date":1039,"open":1040,"high":1041,"low":765,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-26",5.01,5.15,4.71,-0.29,-5.8,52700,{"date":1047,"open":1048,"high":1049,"low":754,"close":901,"change":108,"percent_change":1050,"volume":1051,"transactions":9,"vwap":901},"2026-03-25",4.94,5.09,1.21,32600,{"date":1053,"open":1040,"high":772,"low":97,"close":1048,"change":435,"percent_change":381,"volume":1054,"transactions":9,"vwap":1048},"2026-03-24",31700,{"date":1056,"open":1057,"high":1040,"low":1057,"close":786,"change":883,"percent_change":1058,"volume":1059,"transactions":9,"vwap":786},"2026-03-23",4.63,1.43,8500,{"date":1061,"open":760,"high":1021,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-20",4.51,4.89,0.12,2.52,25900,{"date":1068,"open":1069,"high":1021,"low":831,"close":1070,"change":497,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-19",4.37,4.77,2.8,93800,{"date":1074,"open":760,"high":1075,"low":900,"close":1076,"change":338,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-18",4.83,4.64,-1.49,5400,{"date":1080,"open":760,"high":1049,"low":1081,"close":1042,"change":874,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1042},"2026-03-17",4.56,0.86,20900,{"date":1085,"open":786,"high":1049,"low":1086,"close":1034,"change":512,"percent_change":512,"volume":1087,"transactions":9,"vwap":1034},"2026-03-16",4.44,23800,{"date":1089,"open":1090,"high":901,"low":1091,"close":1034,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1034},"2026-03-13",4.76,4.58,-0.1,-2.1,181600,{"date":1096,"open":1097,"high":1070,"low":1097,"close":1070,"change":600,"percent_change":428,"volume":1098,"transactions":9,"vwap":1070},"2026-03-12",4.16,11400,{"date":1100,"open":754,"high":1070,"low":1101,"close":1057,"change":883,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1057},"2026-03-11",4.45,1.54,11500,{"date":1105,"open":728,"high":786,"low":746,"close":1081,"change":573,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1081},"2026-03-10",0.22,160500,{"date":1109,"open":1110,"high":1111,"low":712,"close":774,"change":902,"percent_change":1112,"volume":1113,"transactions":9,"vwap":774},"2026-03-09",4.93,5.1,-5.01,23700,{"date":1115,"open":767,"high":1075,"low":1116,"close":1032,"change":923,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1032},"2026-03-06",4.42,6.92,23900,{"date":1120,"open":1121,"high":1122,"low":1121,"close":767,"change":802,"percent_change":1123,"volume":1124,"transactions":9,"vwap":767},"2026-03-05",4.22,4.62,6.67,8800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-04",4.29,4.66,4.15,4.2,-0.37,-8.1,37200,{"date":1135,"open":760,"high":1136,"low":1129,"close":1137,"change":638,"percent_change":889,"volume":1138,"transactions":9,"vwap":1137},"2026-03-03",4.98,4.57,47100,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1075,"change":1106,"percent_change":1070,"volume":1143,"transactions":9,"vwap":1075},"2026-03-02",4.61,5.27,35800,{"date":1145,"open":1146,"high":928,"low":1086,"close":1141,"change":463,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1141},"2026-02-27",4.49,-6.87,26200,{"date":1150,"open":1057,"high":922,"low":767,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-26",4.95,0.47,10.49,43200,{"date":1156,"open":1019,"high":1157,"low":1097,"close":767,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":767},"2026-02-25",5.49,-1.02,-18.55,75900,{"date":1162,"open":1163,"high":1164,"low":950,"close":940,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":940},"2026-02-24",5.65,5.7,-0.2,-3.51,6300,{"date":1169,"open":1170,"high":1164,"low":1170,"close":1164,"change":573,"percent_change":478,"volume":1171,"transactions":9,"vwap":1164},"2026-02-23",5.29,6900,{"date":1173,"open":779,"high":1164,"low":1111,"close":922,"change":435,"percent_change":627,"volume":1174,"transactions":9,"vwap":922},"2026-02-20",12400,{"date":1176,"open":940,"high":942,"low":1041,"close":1177,"change":329,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-19",5.71,-1.55,1800,{"date":1181,"open":950,"high":949,"low":651,"close":949,"change":113,"percent_change":699,"volume":623,"transactions":9,"vwap":949},"2026-02-18",{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":610,"volume":1059,"transactions":9,"vwap":1185},"2026-02-17",5.43,5.81,4.99,0.21,{"date":1189,"open":1185,"high":1185,"low":1190,"close":916,"change":874,"percent_change":1191,"volume":1167,"transactions":9,"vwap":916},"2026-02-13",5.32,0.72,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":219,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-12",5.59,5.64,5.46,5.56,-1.94,6000,{"date":1201,"open":935,"high":1202,"low":788,"close":1203,"change":113,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-11",5.84,5.67,-0.18,17700,{"date":1207,"open":1157,"high":1208,"low":772,"close":1208,"change":406,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-10",5.68,1.97,38800,{"date":1212,"open":1070,"high":922,"low":1070,"close":928,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":928},"2026-02-09",0.77,16.04,14200,{"date":1217,"open":727,"high":1186,"low":1218,"close":760,"change":1219,"percent_change":380,"volume":1220,"transactions":9,"vwap":760},"2026-02-06",4.35,0.16,14400,{"date":1222,"open":759,"high":754,"low":1223,"close":1076,"change":219,"percent_change":1224,"volume":737,"transactions":9,"vwap":1076},"2026-02-05",4.21,-2.32,{"date":1226,"open":754,"high":754,"low":1127,"close":754,"change":1227,"percent_change":773,"volume":1228,"transactions":9,"vwap":754},"2026-02-04",0.2,8300,{"date":1230,"open":1231,"high":774,"low":1097,"close":774,"change":1187,"percent_change":1232,"volume":1233,"transactions":9,"vwap":774},"2026-02-03",4.24,4.84,10700,{"date":1235,"open":747,"high":1236,"low":1130,"close":831,"change":817,"percent_change":1237,"volume":1029,"transactions":9,"vwap":831},"2026-02-02",4.47,-2.69,{"date":1239,"open":1086,"high":1236,"low":1127,"close":1240,"change":573,"percent_change":1106,"volume":1241,"transactions":9,"vwap":1240},"2026-01-30",4.46,9900,{"date":1243,"open":1236,"high":1236,"low":1130,"close":1101,"change":643,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1101},"2026-01-29",-0.89,29400,{"date":1247,"open":1236,"high":1137,"low":1248,"close":1146,"change":1092,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1146},"2026-01-28",4.05,-2.18,11600,{"date":1252,"open":1253,"high":1253,"low":729,"close":1254,"change":1043,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-27",4.92,4.59,-5.94,25300,{"date":1258,"open":1259,"high":1260,"low":601,"close":1261,"change":133,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-26",4.08,5.18,4.88,19.02,74600,{"date":1265,"open":1266,"high":785,"low":696,"close":1266,"change":435,"percent_change":1267,"volume":706,"transactions":9,"vwap":1266},"2026-01-23",4.1,-0.49,{"date":1269,"open":719,"high":785,"low":719,"close":785,"change":1227,"percent_change":1111,"volume":1270,"transactions":9,"vwap":785},"2026-01-22",3100,{"date":1272,"open":678,"high":1273,"low":719,"close":719,"change":406,"percent_change":1274,"volume":1275,"transactions":9,"vwap":719},"2026-01-21",4.13,2.89,8000,{"date":1277,"open":1259,"high":1278,"low":795,"close":795,"change":320,"percent_change":1279,"volume":975,"transactions":9,"vwap":795},"2026-01-20",4.11,-7.3,{"date":1281,"open":655,"high":1273,"low":655,"close":1278,"change":371,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1278},"2026-01-16",2.49,4200,{"date":1285,"open":704,"high":740,"low":704,"close":666,"change":573,"percent_change":123,"volume":769,"transactions":9,"vwap":666},"2026-01-15",{"date":1287,"open":265,"high":678,"low":247,"close":678,"change":512,"percent_change":512,"volume":1241,"transactions":9,"vwap":678},"2026-01-14",{"date":1289,"open":719,"high":666,"low":247,"close":678,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":678},"2026-01-13",-0.13,-3.15,3600,{"date":1294,"open":1266,"high":1129,"low":1266,"close":1273,"change":397,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1273},"2026-01-12",-1.9,2600,{"date":1298,"open":666,"high":498,"low":666,"close":1223,"change":643,"percent_change":1299,"volume":1250,"transactions":9,"vwap":1223},"2026-01-09",-0.94,{"date":1301,"open":1302,"high":767,"low":793,"close":498,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":498},"2026-01-08",4.06,0.33,8.42,32900,{"date":1307,"open":696,"high":1259,"low":672,"close":719,"change":600,"percent_change":346,"volume":845,"transactions":9,"vwap":719},"2026-01-07",{"date":1309,"open":1248,"high":740,"low":346,"close":672,"change":627,"percent_change":1310,"volume":1311,"transactions":9,"vwap":672},"2026-01-06",-8.47,25800,{"date":1313,"open":753,"high":1129,"low":679,"close":1273,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1273},"2026-01-05",0.3,7.83,24700,{"date":1318,"open":1319,"high":680,"low":1319,"close":247,"change":497,"percent_change":616,"volume":1320,"transactions":9,"vwap":247},"2026-01-02",3.74,4000,{"date":1322,"open":337,"high":247,"low":337,"close":346,"change":371,"percent_change":1323,"volume":975,"transactions":9,"vwap":346},"2025-12-31",2.78,{"date":1325,"open":22,"high":868,"low":246,"close":246,"change":1092,"percent_change":1326,"volume":782,"transactions":9,"vwap":246},"2025-12-30",-2.7,{"date":1328,"open":378,"high":378,"low":477,"close":346,"change":512,"percent_change":512,"volume":1329,"transactions":9,"vwap":346},"2025-12-29",26900,{"date":1331,"open":753,"high":680,"low":626,"close":346,"change":1092,"percent_change":1332,"volume":657,"transactions":9,"vwap":346},"2025-12-26",-2.63,{"date":1334,"open":719,"high":719,"low":378,"close":378,"change":1290,"percent_change":1335,"volume":1336,"transactions":9,"vwap":378},"2025-12-24",-3.31,6200,{"date":1338,"open":826,"high":826,"low":753,"close":526,"change":627,"percent_change":1339,"volume":1113,"transactions":9,"vwap":526},"2025-12-23",-8.18,{"date":1341,"open":1130,"high":729,"low":1259,"close":729,"change":113,"percent_change":1342,"volume":1343,"transactions":9,"vwap":729},"2025-12-22",-0.23,10400,{"date":1345,"open":1346,"high":831,"low":1130,"close":1127,"change":267,"percent_change":1008,"volume":1347,"transactions":9,"vwap":1127},"2025-12-19",4.3,29900,{"date":1349,"open":1350,"high":1350,"low":1351,"close":831,"change":673,"percent_change":1352,"volume":1353,"transactions":9,"vwap":831},"2025-12-18",4.53,4.32,-4.62,22200,{"date":1355,"open":727,"high":1356,"low":1101,"close":774,"change":228,"percent_change":1357,"volume":1358,"transactions":9,"vwap":774},"2025-12-17",4.69,0.44,31300,{"date":1360,"open":774,"high":1128,"low":1351,"close":1350,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1350},"2025-12-16",-0.16,-3.41,42100,{"date":1365,"open":1128,"high":893,"low":727,"close":1356,"change":208,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1356},"2025-12-15",1.08,53500,{"date":1369,"open":1021,"high":1021,"low":1122,"close":1076,"change":817,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1076},"2025-12-12",-2.52,34300,{"date":1373,"open":1374,"high":1375,"low":765,"close":1090,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1090},"2025-12-11",4.85,5.3,-0.64,-11.85,69200,{"date":1380,"open":774,"high":1381,"low":794,"close":779,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":779},"2025-12-10",6.32,0.84,18.42,176400,{"date":1386,"open":1151,"high":779,"low":1350,"close":1081,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1081},"2025-12-09",-0.95,-17.24,159700,{"date":1391,"open":1392,"high":1392,"low":1218,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-08",6.88,5.51,-2.68,-32.72,431800,{"date":1398,"open":1399,"high":26,"low":619,"close":1400,"change":380,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-05",8.97,8.19,72.78,8794600,{"date":1404,"open":868,"high":1261,"low":246,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-04",4.74,0.79,20,17900,{"date":1410,"open":1346,"high":1346,"low":346,"close":793,"change":627,"percent_change":1411,"volume":1283,"transactions":9,"vwap":793},"2025-12-03",-8.14,{"date":1413,"open":605,"high":1240,"low":605,"close":1346,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1346},"2025-12-02",1.67,63.5,46400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1131,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-01",2.65,2.62,2.63,-12.33,1900,{"date":1425,"open":206,"high":206,"low":206,"close":206,"change":512,"percent_change":512,"volume":941,"transactions":9,"vwap":206},"2025-11-28",{"date":1427,"open":257,"high":185,"low":1428,"close":206,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":206},"2025-11-26",2.66,-0.81,-21.26,5800,{"date":1433,"open":795,"high":795,"low":795,"close":795,"change":512,"percent_change":512,"volume":1434,"transactions":9,"vwap":795},"2025-11-25",34,{"date":1436,"open":265,"high":265,"low":257,"close":795,"change":512,"percent_change":512,"volume":1179,"transactions":9,"vwap":795},"2025-11-24",{"date":1438,"open":793,"high":831,"low":1065,"close":795,"change":198,"percent_change":1439,"volume":652,"transactions":9,"vwap":795},"2025-11-21",-3.54,{"date":1441,"open":793,"high":793,"low":793,"close":793,"change":320,"percent_change":1442,"volume":1443,"transactions":9,"vwap":793},"2025-11-20",-7.06,500,{"date":1445,"open":678,"high":773,"low":678,"close":498,"change":123,"percent_change":1022,"volume":1270,"transactions":9,"vwap":498},"2025-11-19",{"date":1447,"open":601,"high":678,"low":256,"close":678,"change":1357,"percent_change":1448,"volume":1449,"transactions":9,"vwap":678},"2025-11-18",12.36,12100,{"date":1451,"open":363,"high":246,"low":363,"close":477,"change":566,"percent_change":1452,"volume":1453,"transactions":9,"vwap":477},"2025-11-17",-5.82,2000,{"date":1455,"open":1319,"high":678,"low":596,"close":672,"change":874,"percent_change":984,"volume":750,"transactions":9,"vwap":672},"2025-11-14",{"date":1457,"open":816,"high":719,"low":816,"close":1319,"change":748,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1319},"2025-11-13",-4.83,9300,{"date":1461,"open":218,"high":680,"low":218,"close":526,"change":984,"percent_change":1462,"volume":1215,"transactions":9,"vwap":526},"2025-11-12",37.41,{"date":1464,"open":460,"high":195,"low":27,"close":372,"change":1244,"percent_change":1465,"volume":1466,"transactions":9,"vwap":372},"2025-11-11",-23.73,44700,{"date":1468,"open":826,"high":774,"low":346,"close":610,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":610},"2025-11-10",-0.53,-12.38,95600,{"date":1473,"open":1240,"high":1240,"low":1273,"close":729,"change":1131,"percent_change":1474,"volume":1475,"transactions":9,"vwap":729},"2025-11-07",-7.96,25200,{"date":1477,"open":1116,"high":1356,"low":1248,"close":97,"change":1478,"percent_change":1479,"volume":1143,"transactions":9,"vwap":97},"2025-11-06",0.27,6.16,{"date":1481,"open":1121,"high":1482,"low":1266,"close":746,"change":667,"percent_change":363,"volume":1483,"transactions":9,"vwap":746},"2025-11-05",4.54,24300,{"date":1485,"open":1042,"high":754,"low":1486,"close":1486,"change":470,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-04",4.23,-11.51,16900,{"date":1490,"open":772,"high":772,"low":1062,"close":893,"change":1043,"percent_change":1491,"volume":1492,"transactions":9,"vwap":893},"2025-11-03",-5.72,32200,{"date":1494,"open":1495,"high":910,"low":1496,"close":1497,"change":1342,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-10-31",5.16,4.87,5.07,-4.34,21300,{"date":1501,"open":1136,"high":1502,"low":728,"close":1375,"change":153,"percent_change":997,"volume":1503,"transactions":9,"vwap":1375},"2025-10-30",5.37,49900,{"date":1505,"open":1260,"high":917,"low":1496,"close":1151,"change":656,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1151},"2025-10-29",-5.17,44500,{"date":1509,"open":1510,"high":915,"low":1033,"close":651,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":651},"2025-10-28",5.21,-0.03,-0.57,15000,{"date":1515,"open":910,"high":1516,"low":1075,"close":950,"change":267,"percent_change":1299,"volume":1517,"transactions":9,"vwap":950},"2025-10-27",5.47,84800,{"date":1519,"open":780,"high":940,"low":901,"close":1375,"change":1314,"percent_change":941,"volume":1520,"transactions":9,"vwap":1375},"2025-10-24",28170,{"date":1522,"open":1021,"high":1375,"low":765,"close":901,"change":1165,"percent_change":1523,"volume":1524,"transactions":9,"vwap":901},"2025-10-23",-3.85,20010,{"date":1526,"open":901,"high":940,"low":728,"close":780,"change":512,"percent_change":512,"volume":1527,"transactions":9,"vwap":780},"2025-10-22",56800,{"date":1529,"open":940,"high":1530,"low":1111,"close":780,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":780},"2025-10-21",5.9,-0.5,-8.77,38070,{"date":1535,"open":949,"high":1530,"low":779,"close":1164,"change":1227,"percent_change":609,"volume":1536,"transactions":9,"vwap":1164},"2025-10-20",17750,{"date":1538,"open":949,"high":1530,"low":940,"close":940,"change":1531,"percent_change":1539,"volume":1540,"transactions":9,"vwap":940},"2025-10-17",-8.33,17660,{"date":1542,"open":949,"high":1543,"low":940,"close":941,"change":128,"percent_change":761,"volume":1544,"transactions":9,"vwap":941},"2025-10-16",6.5,43510,{"date":1546,"open":1547,"high":1548,"low":916,"close":916,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":916},"2025-10-15",6.4,7.2,-1.6,-22.22,160480,{"date":1553,"open":1111,"high":1554,"low":901,"close":1548,"change":884,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1548},"2025-10-14",8,41.18,1185130,{"date":1558,"open":1375,"high":1375,"low":901,"close":1111,"change":381,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1111},"2025-10-13",-7.27,23090,{"date":1562,"open":779,"high":940,"low":901,"close":940,"change":371,"percent_change":1563,"volume":1564,"transactions":9,"vwap":940},"2025-10-10",1.85,19620,{"date":1566,"open":1164,"high":1530,"low":901,"close":779,"change":1092,"percent_change":1567,"volume":1568,"transactions":9,"vwap":779},"2025-10-09",-1.82,28280,{"date":1570,"open":916,"high":949,"low":779,"close":940,"change":1092,"percent_change":1571,"volume":1572,"transactions":9,"vwap":940},"2025-10-08",-1.79,5970,{"date":1574,"open":916,"high":1530,"low":940,"close":916,"change":371,"percent_change":1575,"volume":1576,"transactions":9,"vwap":916},"2025-10-07",1.82,12940,{"date":1578,"open":1543,"high":1543,"low":901,"close":940,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":940},"2025-10-06",-0.8,-12.7,48970,{"date":1583,"open":1584,"high":1585,"low":941,"close":1584,"change":512,"percent_change":512,"volume":1586,"transactions":9,"vwap":1584},"2025-10-03",6.3,7,19000,{"date":1588,"open":949,"high":1547,"low":916,"close":1584,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1584},"2025-10-02",0.6,10.53,20450,{"date":1593,"open":940,"high":949,"low":780,"close":1164,"change":371,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1164},"2025-10-01",1.79,19470,{"date":1597,"open":949,"high":949,"low":1375,"close":916,"change":1165,"percent_change":1598,"volume":1599,"transactions":9,"vwap":916},"2025-09-30",-3.45,13220,{"date":1601,"open":1530,"high":956,"low":779,"close":949,"change":320,"percent_change":1602,"volume":1603,"transactions":9,"vwap":949},"2025-09-29",-4.92,11340,{"date":1605,"open":1584,"high":1543,"low":949,"close":956,"change":1092,"percent_change":1606,"volume":1607,"transactions":9,"vwap":956},"2025-09-26",-1.61,14750,{"date":1609,"open":1610,"high":1610,"low":1164,"close":989,"change":1531,"percent_change":1611,"volume":1612,"transactions":9,"vwap":989},"2025-09-25",7.1,-7.46,16520,{"date":1614,"open":1585,"high":998,"low":1543,"close":1615,"change":381,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-09-24",6.7,-5.63,21250,{"date":1619,"open":1543,"high":1548,"low":1543,"close":1610,"change":128,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1610},"2025-09-23",5.97,7260,{"date":1623,"open":1615,"high":1610,"low":1547,"close":1615,"change":1165,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1615},"2025-09-22",-2.9,15800,{"date":1627,"open":1628,"high":1585,"low":1629,"close":1628,"change":371,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-09-19",6.9,6.8,1.47,1870,{"date":1633,"open":1628,"high":1548,"low":1615,"close":1629,"change":1165,"percent_change":505,"volume":1634,"transactions":9,"vwap":1629},"2025-09-18",5410,{"date":1636,"open":1548,"high":1548,"low":1615,"close":1585,"change":512,"percent_change":512,"volume":1637,"transactions":9,"vwap":1585},"2025-09-17",13570,{"date":1639,"open":998,"high":998,"low":1615,"close":1585,"change":512,"percent_change":512,"volume":1640,"transactions":9,"vwap":1585},"2025-09-16",3780,{"date":1642,"open":998,"high":998,"low":1643,"close":1585,"change":512,"percent_change":512,"volume":1644,"transactions":9,"vwap":1585},"2025-09-15",6.6,2830,{"date":1646,"open":1585,"high":1548,"low":1629,"close":1585,"change":1227,"percent_change":486,"volume":24,"transactions":9,"vwap":1585},"2025-09-12",{"date":1648,"open":1548,"high":1649,"low":1615,"close":1629,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1629},"2025-09-11",7.5,-0.7,-9.33,6680,{"date":1654,"open":1655,"high":1554,"low":1610,"close":1649,"change":1092,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1649},"2025-09-10",7.6,-1.32,9660,{"date":1659,"open":1660,"high":1554,"low":1610,"close":1655,"change":1092,"percent_change":692,"volume":1661,"transactions":9,"vwap":1655},"2025-09-09",7.9,8510,{"date":1663,"open":1585,"high":1554,"low":1585,"close":1664,"change":1227,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-09-08",7.7,2.67,8560,{"date":1668,"open":1548,"high":1660,"low":1585,"close":1649,"change":128,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1649},"2025-09-05",5.63,14950,{"date":1672,"open":1610,"high":1548,"low":1628,"close":1610,"change":1165,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1610},"2025-09-04",-2.74,1040,{"date":1676,"open":1548,"high":998,"low":1585,"close":998,"change":371,"percent_change":1677,"volume":1678,"transactions":9,"vwap":998},"2025-09-03",1.39,1500,{"date":1680,"open":998,"high":1649,"low":1585,"close":1548,"change":512,"percent_change":512,"volume":1681,"transactions":9,"vwap":1548},"2025-09-02",3010,{"date":1683,"open":1610,"high":1684,"low":1585,"close":1548,"change":371,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1548},"2025-08-29",7.4,1.41,1160,{"date":1688,"open":1585,"high":1649,"low":1585,"close":1610,"change":1092,"percent_change":364,"volume":709,"transactions":9,"vwap":1610},"2025-08-28",{"date":1690,"open":998,"high":1649,"low":1643,"close":1548,"change":1092,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1548},"2025-08-27",-1.37,5890,{"date":1694,"open":1664,"high":1554,"low":1585,"close":998,"change":1165,"percent_change":1695,"volume":1696,"transactions":9,"vwap":998},"2025-08-26",-2.67,3420,{"date":1698,"open":1664,"high":1699,"low":1629,"close":1649,"change":1092,"percent_change":1656,"volume":1700,"transactions":9,"vwap":1649},"2025-08-25",8.2,24220,{"date":1702,"open":1629,"high":1703,"low":1629,"close":1655,"change":1589,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1655},"2025-08-22",8.1,8.57,10230,{"date":1707,"open":1585,"high":1548,"low":1629,"close":1585,"change":1165,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1585},"2025-08-21",-2.78,1250,{"date":1711,"open":1649,"high":1649,"low":1628,"close":1548,"change":1092,"percent_change":1691,"volume":1712,"transactions":9,"vwap":1548},"2025-08-20",1120,{"date":1714,"open":1548,"high":1649,"low":1615,"close":998,"change":371,"percent_change":1677,"volume":1715,"transactions":9,"vwap":998},"2025-08-19",3250,{"date":1717,"open":1629,"high":1548,"low":1615,"close":1548,"change":128,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1548},"2025-08-18",5.88,4410,{"date":1721,"open":1629,"high":1548,"low":1547,"close":1629,"change":371,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1629},"2025-08-15",1.49,5570,{"date":1725,"open":1543,"high":1628,"low":1543,"close":1615,"change":1227,"percent_change":195,"volume":1726,"transactions":9,"vwap":1615},"2025-08-14",9120,{"date":1728,"open":956,"high":1543,"low":956,"close":1543,"change":371,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1543},"2025-08-13",1.56,19720,{"date":1732,"open":1584,"high":1547,"low":941,"close":1547,"change":512,"percent_change":512,"volume":1453,"transactions":9,"vwap":1547},"2025-08-12",{"date":1734,"open":1543,"high":1543,"low":989,"close":1547,"change":1227,"percent_change":816,"volume":1735,"transactions":9,"vwap":1547},"2025-08-11",3660,{"date":1737,"open":1584,"high":1584,"low":941,"close":989,"change":512,"percent_change":512,"volume":1738,"transactions":9,"vwap":989},"2025-08-08",2540,{"date":1740,"open":989,"high":989,"low":941,"close":989,"change":512,"percent_change":512,"volume":1741,"transactions":9,"vwap":989},"2025-08-07",4260,{"date":1743,"open":956,"high":1643,"low":956,"close":989,"change":1165,"percent_change":1744,"volume":1745,"transactions":9,"vwap":989},"2025-08-06",-3.12,7040,{"date":1747,"open":1584,"high":1547,"low":956,"close":1547,"change":1165,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1547},"2025-08-05",-3.03,2840,{"date":1751,"open":1584,"high":1643,"low":1584,"close":1643,"change":371,"percent_change":1102,"volume":1752,"transactions":9,"vwap":1643},"2025-08-04",3280,{"date":1754,"open":1547,"high":1543,"low":989,"close":1543,"change":512,"percent_change":512,"volume":1755,"transactions":9,"vwap":1543},"2025-08-01",3270,{"date":1757,"open":1643,"high":1643,"low":1584,"close":1543,"change":1165,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1543},"2025-07-31",-2.99,780,{"date":1761,"open":1543,"high":1615,"low":1543,"close":1615,"change":512,"percent_change":512,"volume":1709,"transactions":9,"vwap":1615},"2025-07-30",{"date":1763,"open":1543,"high":1615,"low":1543,"close":1615,"change":512,"percent_change":512,"volume":1764,"transactions":9,"vwap":1615},"2025-07-29",2290,{"date":1766,"open":1643,"high":1615,"low":1643,"close":1615,"change":371,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1615},"2025-07-28",1.52,1540,{"date":1770,"open":1615,"high":1628,"low":1543,"close":1643,"change":1165,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1643},"2025-07-25",-2.94,4130,{"date":1774,"open":1643,"high":1628,"low":1643,"close":1629,"change":512,"percent_change":512,"volume":1775,"transactions":9,"vwap":1629},"2025-07-24",1780,{"date":1777,"open":1615,"high":1629,"low":1643,"close":1629,"change":1227,"percent_change":257,"volume":1778,"transactions":9,"vwap":1629},"2025-07-23",3750,{"date":1780,"open":1643,"high":1628,"low":1643,"close":1643,"change":320,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1643},"2025-07-22",-4.35,4480,{"date":1784,"open":1628,"high":1628,"low":1643,"close":1628,"change":512,"percent_change":512,"volume":1644,"transactions":9,"vwap":1628},"2025-07-21",{"date":1786,"open":1643,"high":1628,"low":1643,"close":1628,"change":512,"percent_change":512,"volume":1787,"transactions":9,"vwap":1628},"2025-07-18",4440,{"date":1789,"open":1615,"high":1628,"low":1543,"close":1628,"change":512,"percent_change":512,"volume":1640,"transactions":9,"vwap":1628},"2025-07-17",{"date":1791,"open":1628,"high":1628,"low":1543,"close":1628,"change":1165,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1628},"2025-07-16",-2.82,12120,{"date":1795,"open":1548,"high":998,"low":1585,"close":1610,"change":320,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1610},"2025-07-15",-4.05,3200,{"date":1799,"open":998,"high":1649,"low":1585,"close":1684,"change":371,"percent_change":1800,"volume":975,"transactions":9,"vwap":1684},"2025-07-14",1.37,{"date":1802,"open":1585,"high":998,"low":1628,"close":998,"change":1314,"percent_change":1127,"volume":1803,"transactions":9,"vwap":998},"2025-07-11",2760,{"date":1805,"open":1628,"high":998,"low":1629,"close":1585,"change":1092,"percent_change":1806,"volume":1778,"transactions":9,"vwap":1585},"2025-07-10",-1.41,{"date":1808,"open":1585,"high":998,"low":1629,"close":1610,"change":1092,"percent_change":364,"volume":1809,"transactions":9,"vwap":1610},"2025-07-09",2770,{"date":1811,"open":1629,"high":1548,"low":1643,"close":1548,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1548},"2025-07-08",0.5,7.46,2970,{"date":1816,"open":1629,"high":998,"low":1643,"close":1615,"change":1165,"percent_change":1624,"volume":1817,"transactions":9,"vwap":1615},"2025-07-07",6490,{"date":1819,"open":1629,"high":1610,"low":1547,"close":1628,"change":512,"percent_change":512,"volume":1820,"transactions":9,"vwap":1628},"2025-07-03",14370,{"date":1822,"open":1628,"high":998,"low":1643,"close":1628,"change":381,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1628},"2025-07-02",-5.48,8290,{"date":1826,"open":1615,"high":998,"low":1543,"close":998,"change":1589,"percent_change":1827,"volume":1828,"transactions":9,"vwap":998},"2025-07-01",8.96,6820,{"date":1830,"open":1543,"high":1610,"low":1543,"close":1615,"change":512,"percent_change":512,"volume":1831,"transactions":9,"vwap":1615},"2025-06-30",8350,{"date":1833,"open":1643,"high":1548,"low":1643,"close":1615,"change":1092,"percent_change":894,"volume":1834,"transactions":9,"vwap":1615},"2025-06-27",7250,{"date":1836,"open":1548,"high":1548,"low":1643,"close":1629,"change":512,"percent_change":512,"volume":1837,"transactions":9,"vwap":1629},"2025-06-26",14330,{"date":1839,"open":1629,"high":1548,"low":1615,"close":1629,"change":381,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1629},"2025-06-25",-5.56,12970,{"date":1843,"open":1628,"high":1649,"low":1643,"close":1548,"change":1579,"percent_change":240,"volume":1844,"transactions":9,"vwap":1548},"2025-06-24",42690,{"date":1846,"open":1847,"high":1847,"low":998,"close":1554,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1554},"2025-06-23",9.2,-1.4,-14.89,123140,{"date":1852,"open":1853,"high":1854,"low":1028,"close":1855,"change":822,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-06-20",8.7,9.9,9.4,16.05,988270,{"date":1859,"open":1610,"high":1028,"low":989,"close":1703,"change":884,"percent_change":358,"volume":1860,"transactions":9,"vwap":1703},"2025-06-18",2765170,{"date":1862,"open":916,"high":956,"low":916,"close":941,"change":1314,"percent_change":917,"volume":1863,"transactions":9,"vwap":941},"2025-06-17",1890,{"date":1865,"open":956,"high":956,"low":916,"close":1164,"change":512,"percent_change":512,"volume":1866,"transactions":9,"vwap":1164},"2025-06-16",2480,{"date":1868,"open":916,"high":941,"low":916,"close":1164,"change":320,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1164},"2025-06-13",-5,750,{"date":1872,"open":941,"high":989,"low":940,"close":941,"change":1165,"percent_change":1873,"volume":1874,"transactions":9,"vwap":941},"2025-06-12",-3.23,3640,{"date":1876,"open":989,"high":989,"low":941,"close":989,"change":371,"percent_change":1877,"volume":1878,"transactions":9,"vwap":989},"2025-06-11",1.64,540,{"date":1880,"open":941,"high":989,"low":941,"close":956,"change":1092,"percent_change":1606,"volume":1881,"transactions":9,"vwap":956},"2025-06-10",1360,{"date":1883,"open":941,"high":989,"low":941,"close":989,"change":512,"percent_change":512,"volume":1884,"transactions":9,"vwap":989},"2025-06-09",930,{"date":1886,"open":941,"high":1584,"low":949,"close":989,"change":128,"percent_change":1628,"volume":1887,"transactions":9,"vwap":989},"2025-06-06",6030,{"date":1889,"open":956,"high":956,"low":916,"close":949,"change":1165,"percent_change":1890,"volume":1891,"transactions":9,"vwap":949},"2025-06-05",-3.33,5590,{"date":1893,"open":941,"high":989,"low":941,"close":941,"change":1165,"percent_change":1873,"volume":1894,"transactions":9,"vwap":941},"2025-06-04",1130,{"date":1896,"open":989,"high":989,"low":956,"close":989,"change":512,"percent_change":512,"volume":1897,"transactions":9,"vwap":989},"2025-06-03",1820,{"date":1899,"open":941,"high":1584,"low":941,"close":989,"change":1227,"percent_change":420,"volume":1900,"transactions":9,"vwap":989},"2025-06-02",1720,{"date":1902,"open":940,"high":1584,"low":940,"close":941,"change":1165,"percent_change":1873,"volume":1903,"transactions":9,"vwap":941},"2025-05-30",2490,{"date":1905,"open":941,"high":1584,"low":949,"close":989,"change":1227,"percent_change":420,"volume":1906,"transactions":9,"vwap":989},"2025-05-29",4850,{"date":1908,"open":941,"high":941,"low":1530,"close":941,"change":371,"percent_change":1909,"volume":1910,"transactions":9,"vwap":941},"2025-05-28",1.69,2430,{"date":1912,"open":941,"high":956,"low":949,"close":1530,"change":381,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1530},"2025-05-27",-6.35,6990,{"date":1916,"open":1530,"high":1547,"low":1530,"close":1584,"change":371,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1584},"2025-05-23",1.61,2470,{"date":1920,"open":956,"high":1547,"low":1530,"close":989,"change":371,"percent_change":1877,"volume":1921,"transactions":9,"vwap":989},"2025-05-22",2220,{"date":1923,"open":1543,"high":1643,"low":941,"close":956,"change":436,"percent_change":1924,"volume":1925,"transactions":9,"vwap":956},"2025-05-21",-8.96,6450,{"date":1927,"open":1547,"high":1629,"low":1584,"close":1615,"change":1227,"percent_change":195,"volume":1928,"transactions":9,"vwap":1615},"2025-05-20",4990,{"date":1930,"open":956,"high":1643,"low":956,"close":1543,"change":1227,"percent_change":18,"volume":1931,"transactions":9,"vwap":1543},"2025-05-19",3150,{"date":1933,"open":1643,"high":1615,"low":956,"close":1584,"change":1092,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1584},"2025-05-16",-1.56,5430,{"date":1937,"open":1643,"high":1643,"low":956,"close":1547,"change":1165,"percent_change":1748,"volume":1938,"transactions":9,"vwap":1547},"2025-05-15",5870,{"date":1940,"open":1547,"high":1628,"low":1584,"close":1643,"change":371,"percent_change":1102,"volume":1941,"transactions":9,"vwap":1643},"2025-05-14",8010,{"date":1943,"open":1547,"high":1543,"low":1584,"close":1543,"change":371,"percent_change":1729,"volume":1944,"transactions":9,"vwap":1543},"2025-05-13",1740,{"date":1946,"open":989,"high":1628,"low":941,"close":1547,"change":371,"percent_change":209,"volume":1947,"transactions":9,"vwap":1547},"2025-05-12",12870,{"date":1949,"open":941,"high":1584,"low":1530,"close":1584,"change":371,"percent_change":1917,"volume":1950,"transactions":9,"vwap":1584},"2025-05-09",5850,{"date":1952,"open":956,"high":989,"low":1530,"close":989,"change":371,"percent_change":1877,"volume":1715,"transactions":9,"vwap":989},"2025-05-08",{"date":1954,"open":941,"high":989,"low":1530,"close":956,"change":512,"percent_change":512,"volume":1955,"transactions":9,"vwap":956},"2025-05-07",1810,{"date":1957,"open":989,"high":1584,"low":941,"close":956,"change":371,"percent_change":1414,"volume":1958,"transactions":9,"vwap":956},"2025-05-06",7110,{"date":1960,"open":941,"high":1584,"low":941,"close":941,"change":320,"percent_change":1961,"volume":1962,"transactions":9,"vwap":941},"2025-05-05",-4.76,3440,{"date":1964,"open":1530,"high":1547,"low":1530,"close":1584,"change":1227,"percent_change":235,"volume":1965,"transactions":9,"vwap":1584},"2025-05-02",7170,{"date":1967,"open":1530,"high":989,"low":1530,"close":956,"change":1092,"percent_change":1606,"volume":1968,"transactions":9,"vwap":956},"2025-05-01",3890,{"date":1970,"open":956,"high":989,"low":916,"close":989,"change":512,"percent_change":512,"volume":1971,"transactions":9,"vwap":989},"2025-04-30",7820,{"date":1973,"open":956,"high":1547,"low":941,"close":989,"change":320,"percent_change":1352,"volume":1974,"transactions":9,"vwap":989},"2025-04-29",6560,{"date":1976,"open":1547,"high":1629,"low":989,"close":1543,"change":320,"percent_change":1977,"volume":1741,"transactions":9,"vwap":1543},"2025-04-28",-4.41,{"date":1979,"open":1585,"high":1585,"low":1584,"close":1629,"change":381,"percent_change":1840,"volume":1980,"transactions":9,"vwap":1629},"2025-04-25",14420,{"date":1982,"open":1584,"high":998,"low":1584,"close":1548,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1548},"2025-04-24",0.7,10.77,12440,{"date":1987,"open":1543,"high":1628,"low":1584,"close":1543,"change":1650,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1543},"2025-04-23",-9.72,16350,{"date":1991,"open":1543,"high":1684,"low":940,"close":1548,"change":436,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1548},"2025-04-22",-7.69,76900,{"date":1995,"open":965,"high":1996,"low":1628,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-04-21",11.8,7.8,-1.7,-17.89,1797670,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-04-17",8.5,10.6,9.5,1.1,13.1,93590,{"date":2010,"open":1028,"high":2011,"low":1655,"close":2011,"change":1227,"percent_change":2012,"volume":808,"transactions":9,"vwap":2011},"2025-04-16",8.4,2.44,{"date":180,"open":1997,"high":1028,"low":1997,"close":1699,"change":128,"percent_change":899,"volume":2014,"transactions":9,"vwap":1699},1450]