[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWH":3,"homepage-market-summary":31,"stock-historical-HWH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HWH","2026-09-21",{"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},"HWH International Inc. Common Stock","Nasdaq",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","HWH International Inc and its consolidated subsidiaries operate a food and beverage business in Singapore and South Korea. The F&B business operates four cafes, two of which are located in South Korea and two in Singapore, as well as an online healthy food store, serving customers in Singapore. The Company is presently developing Hapi Marketplace, a business-to-consumer platform featuring diverse product categories, and Hapi Wealth Builder, an educational program focused on wealth-building strategies.","4","Bethesda, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.68,2.37,2.785,2.25,2.33,0.35,15.02,743382.46188,7171,2.5716,2.944,0.88,263170.9739619585,87.2,1127,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":42},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":42},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":42},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,110,115,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.73,53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":21,"price":118,"is_up":40},"Consumer Cycl","XLY",110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":21,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":27,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.77,1585305,578636204.724832,168,"2025-04-08",[183,184,192,200,209,218,228,237,248,258,269,279,289,295,303,310,318,329,336,344,351,360,368,375,381,390,399,408,418,428,437,445,452,460,466,472,480,487,495,505,511,518,525,533,541,549,555,561,565,570,575,580,587,593,600,605,611,614,618,621,624,628,633,638,644,651,657,663,668,673,678,684,690,696,701,707,712,717,722,726,730,734,737,743,746,751,757,762,769,773,778,782,784,789,794,796,801,805,809,813,816,822,829,833,838,844,847,850,854,860,864,868,872,877,879,884,887,891,894,897,904,910,917,923,928,932,934,938,943,946,950,953,956,959,961,964,968,973,977,981,985,990,995,1001,1006,1010,1016,1022,1027,1031,1036,1041,1045,1049,1055,1058,1062,1068,1073,1078,1081,1084,1091,1095,1099,1104,1109,1112,1117,1123,1129,1133,1137,1141,1146,1150,1156,1160,1164,1169,1172,1177,1180,1186,1191,1196,1199,1203,1208,1212,1217,1221,1226,1231,1236,1244,1248,1255,1259,1264,1269,1274,1281,1285,1288,1292,1295,1298,1302,1306,1308,1312,1316,1320,1325,1329,1333,1337,1340,1343,1346,1349,1354,1358,1362,1365,1369,1375,1379,1382,1388,1392,1398,1404,1412,1418,1421,1429,1434,1440,1445,1450,1457,1462,1467,1470,1474,1477,1483,1488,1494,1500,1506,1510,1516,1521,1528,1534,1543,1552,1561,1570,1578,1586,1595,1602,1607,1612,1616,1620,1624,1629,1631,1635,1638,1640,1643,1647,1651,1654,1657,1661,1666,1671,1677,1681,1684,1688,1692,1698,1703,1707,1713,1717,1720,1724,1729,1733,1736,1740,1743,1748,1753,1756,1760,1762,1765,1768,1772,1777,1779,1784,1789,1791,1794,1798,1801,1805,1809,1813,1817,1821,1825,1828,1831,1835,1839,1843,1847,1850,1854,1858,1861,1864,1868,1872,1876,1879,1882,1886,1891,1895,1900,1905,1911,1914,1921,1927,1931,1934,1938,1943,1946,1950,1955,1959,1962,1965,1967,1971,1974,1978,1981,1987,1992],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":55,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-18",2.15,2.45,8.37,766420.235245,6080,2.6514,{"date":193,"open":194,"high":186,"low":194,"close":186,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-17",2,0.15,7.5,10726.0242,252,2.0915,{"date":201,"open":202,"high":203,"low":194,"close":194,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-16",2.1764,2.2,-0.15,-6.98,12278.807084,141,2.1172,{"date":210,"open":211,"high":212,"low":211,"close":186,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-15",2.0301,2.19,0.05,2.38,5767.692801,72,2.0791,{"date":219,"open":220,"high":203,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-14",2.07,2.0082,2.1,-0.05,-2.33,17109.723231,314,2.1295,{"date":229,"open":230,"high":212,"low":231,"close":186,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-11",2.035,2.03,0.149,7.45,104780.3993,528,2.1251,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-10",1.87,2.1264,1.8651,2.001,0.141,7.58,30451.695056,297,1.98,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-09",1.735,1.86,1.73,0.06,3.33,5576.820472,117,1.7986,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-08",1.83,1.84,1.72,1.8,-0.08,-4.26,28081.423115,187,1.8086,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-04",1.94,1.82,1.88,-0.02,-1.05,4100.3993,136,1.8414,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-03",1.875,1.9,1.85,0.02,1.06,6229.412894,86,1.8645,{"date":290,"open":272,"high":282,"low":272,"close":273,"change":284,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-02",1.08,3041.8604,103,1.8602,{"date":296,"open":260,"high":297,"low":260,"close":251,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-01",1.865,-0.01,-0.53,1977.3993,102,1.8578,{"date":304,"open":260,"high":305,"low":306,"close":239,"change":284,"percent_change":291,"volume":307,"transactions":308,"vwap":309},"2026-08-31",1.89,1.822,7591.3993,228,1.8641,{"date":311,"open":312,"high":312,"low":283,"close":283,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-28",1.9999,-0.14,-7.04,5247.237168,317,1.8825,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-27",1.96,2.02,1.95,1.99,0.03,1.53,6483.3993,175,1.9742,{"date":330,"open":321,"high":321,"low":331,"close":320,"change":223,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-26",1.92,-2.49,11921.2042,201,1.981,{"date":337,"open":273,"high":338,"low":273,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-25",2.01,0.12,6.35,11874.3993,233,1.9558,{"date":345,"open":323,"high":230,"low":272,"close":305,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",-0.19,-9.13,35042.3993,407,1.9361,{"date":352,"open":222,"high":353,"low":338,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-21",2.13,2.08,-0.11,-5.02,9718.282783,430,2.0664,{"date":361,"open":362,"high":203,"low":363,"close":212,"change":132,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",2.09,2.0624,4.29,17281.61336,334,2.1394,{"date":369,"open":370,"high":97,"low":271,"close":222,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",2.05,0,76048.806307,1099,2.0332,{"date":376,"open":271,"high":83,"low":283,"close":222,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":323},"2026-08-18",0.19,9.95,95168.419582,727,{"date":382,"open":252,"high":322,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-17",1.7201,1.91,0.1,5.52,66734.194762,855,1.8926,{"date":391,"open":392,"high":283,"low":393,"close":394,"change":339,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-14",1.65,1.589,1.81,7.1,64741.0604,519,1.7283,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":253,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-13",1.54,1.75,1.69,3.68,82744.3993,928,1.6541,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-12",1.36,1.6421,1.63,0.31,23.48,345789.354557,1425,1.5033,{"date":419,"open":420,"high":75,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-11",1.3,1.235,1.32,-0.12,-8.33,377827.3993,2807,1.3512,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":223,"percent_change":434,"volume":435,"transactions":301,"vwap":436},"2026-08-10",1.46,1.47,1.42,1.44,-3.36,10479.3993,1.4468,{"date":438,"open":439,"high":260,"low":440,"close":441,"change":324,"percent_change":370,"volume":442,"transactions":443,"vwap":444},"2026-08-07",1.55,1.43,1.49,144732.478358,613,1.625,{"date":446,"open":433,"high":441,"low":433,"close":430,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",0.01,0.69,8128.3993,148,1.4673,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":284,"percent_change":454,"volume":457,"transactions":458,"vwap":459},"2026-08-05",1.4,1.4866,1.45,3687.3993,89,1.4405,{"date":461,"open":432,"high":441,"low":432,"close":440,"change":447,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-04",0.7,4592.4893,344,1.4505,{"date":467,"open":430,"high":430,"low":468,"close":432,"change":371,"percent_change":371,"volume":469,"transactions":470,"vwap":471},"2026-08-03",1.3904,33831.44932,726,1.4452,{"date":473,"open":474,"high":430,"low":475,"close":432,"change":274,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-31",1.41,1.38,-1.39,17098.3993,356,1.4181,{"date":481,"open":482,"high":456,"low":483,"close":433,"change":324,"percent_change":353,"volume":484,"transactions":485,"vwap":486},"2026-07-30",1.365,1.35,15133.765167,468,1.4034,{"date":488,"open":489,"high":433,"low":422,"close":474,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-29",1.33,0.035,2.55,32437.3993,883,1.383,{"date":496,"open":497,"high":431,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",1.4604,1.3401,1.375,-0.105,-7.09,22272.3993,211,1.4229,{"date":506,"open":430,"high":441,"low":432,"close":507,"change":253,"percent_change":508,"volume":509,"transactions":267,"vwap":510},"2026-07-27",1.48,4.23,4037.3993,1.4503,{"date":512,"open":499,"high":433,"low":513,"close":432,"change":298,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-24",1.3402,-0.7,30207.59609,938,1.399,{"date":519,"open":520,"high":440,"low":520,"close":440,"change":55,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-23",1.25,14.4,43119.8604,436,1.3464,{"date":526,"open":527,"high":527,"low":528,"close":520,"change":298,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-22",1.29,1.19,-0.79,20374.4793,241,1.2387,{"date":534,"open":535,"high":527,"low":535,"close":536,"change":213,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-21",1.22,1.26,4.13,12374.4893,215,1.2529,{"date":542,"open":543,"high":544,"low":528,"close":543,"change":298,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-20",1.21,1.215,-0.82,4959.3993,597,1.2134,{"date":550,"open":551,"high":535,"low":552,"close":535,"change":284,"percent_change":553,"volume":554,"transactions":9,"vwap":535},"2026-07-17",1.175,1.16,1.67,13300,{"date":556,"open":535,"high":535,"low":557,"close":558,"change":274,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-16",1.18,1.2,-1.64,18000,{"date":562,"open":558,"high":535,"low":557,"close":535,"change":324,"percent_change":563,"volume":564,"transactions":9,"vwap":535},"2026-07-15",2.52,13000,{"date":566,"open":528,"high":528,"low":567,"close":528,"change":284,"percent_change":568,"volume":569,"transactions":9,"vwap":528},"2026-07-14",1.15,1.71,21200,{"date":571,"open":558,"high":558,"low":552,"close":151,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":151},"2026-07-13",-0.04,-3.31,10900,{"date":576,"open":520,"high":520,"low":543,"close":543,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":543},"2026-07-10",-0.06,-4.72,20400,{"date":581,"open":543,"high":582,"low":558,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-09",1.285,1.27,0.07,5.83,15000,{"date":588,"open":528,"high":589,"low":590,"close":558,"change":324,"percent_change":591,"volume":592,"transactions":9,"vwap":558},"2026-07-08",1.245,1.13,2.56,88200,{"date":594,"open":527,"high":595,"low":596,"close":151,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":151},"2026-07-07",1.315,1.141,-0.1,-7.87,47500,{"date":601,"open":422,"high":410,"low":536,"close":583,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":583},"2026-07-06",-0.07,-5.22,50700,{"date":606,"open":432,"high":456,"low":583,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-02",1.34,-0.09,-6.29,32700,{"date":612,"open":433,"high":433,"low":454,"close":440,"change":447,"percent_change":462,"volume":613,"transactions":9,"vwap":440},"2026-07-01",24800,{"date":615,"open":483,"high":432,"low":583,"close":432,"change":584,"percent_change":616,"volume":617,"transactions":9,"vwap":432},"2026-06-30",5.19,35500,{"date":619,"open":410,"high":454,"low":483,"close":483,"change":371,"percent_change":371,"volume":620,"transactions":9,"vwap":483},"2026-06-29",16000,{"date":622,"open":483,"high":475,"low":420,"close":483,"change":371,"percent_change":371,"volume":623,"transactions":9,"vwap":483},"2026-06-26",31300,{"date":625,"open":607,"high":483,"low":626,"close":483,"change":371,"percent_change":371,"volume":627,"transactions":9,"vwap":483},"2026-06-25",1.271,16100,{"date":629,"open":630,"high":456,"low":489,"close":483,"change":264,"percent_change":631,"volume":632,"transactions":9,"vwap":483},"2026-06-24",1.39,-5.59,39100,{"date":634,"open":630,"high":635,"low":636,"close":440,"change":447,"percent_change":462,"volume":637,"transactions":9,"vwap":440},"2026-06-23",1.489,1.371,43600,{"date":639,"open":640,"high":641,"low":75,"close":432,"change":313,"percent_change":642,"volume":643,"transactions":9,"vwap":432},"2026-06-22",1.532,1.565,-8.97,65700,{"date":645,"open":553,"high":403,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-18",1.52,1.56,-0.13,-7.69,56400,{"date":652,"open":401,"high":653,"low":401,"close":403,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":403},"2026-06-17",1.74,0.08,4.97,97900,{"date":658,"open":646,"high":659,"low":507,"close":660,"change":602,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-16",1.68,1.61,-4.17,195200,{"date":664,"open":665,"high":261,"low":647,"close":659,"change":608,"percent_change":666,"volume":667,"transactions":9,"vwap":659},"2026-06-15",1.62,-5.08,209600,{"date":669,"open":659,"high":322,"low":392,"close":670,"change":608,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-12",1.77,-4.84,529200,{"date":674,"open":456,"high":305,"low":489,"close":251,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":251},"2026-06-11",0.44,30.99,1202700,{"date":679,"open":247,"high":680,"low":432,"close":432,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":432},"2026-06-10",2.6,0.195,15.92,26155600,{"date":685,"open":543,"high":75,"low":590,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-09",1.225,0.055,4.7,10152000,{"date":691,"open":692,"high":544,"low":693,"close":151,"change":694,"percent_change":695,"volume":604,"transactions":9,"vwap":151},"2026-06-08",1.04,1.025,0.13,12.5,{"date":697,"open":692,"high":62,"low":692,"close":692,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":692},"2026-06-05",-0.03,-2.8,26900,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":213,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-04",1.02,1.07,4.9,14400,{"date":708,"open":709,"high":709,"low":174,"close":703,"change":298,"percent_change":710,"volume":711,"transactions":9,"vwap":703},"2026-06-03",1.09,-0.97,41000,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":577,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-02",1.03,-5.5,10600,{"date":718,"open":709,"high":719,"low":704,"close":709,"change":447,"percent_change":720,"volume":721,"transactions":9,"vwap":709},"2026-06-01",1.1,0.93,17200,{"date":723,"open":291,"high":709,"low":285,"close":291,"change":298,"percent_change":724,"volume":725,"transactions":9,"vwap":291},"2026-05-29",-0.92,14500,{"date":727,"open":719,"high":719,"low":692,"close":709,"change":298,"percent_change":728,"volume":729,"transactions":9,"vwap":709},"2026-05-28",-0.91,5500,{"date":731,"open":709,"high":732,"low":709,"close":719,"change":284,"percent_change":283,"volume":733,"transactions":9,"vwap":719},"2026-05-27",1.105,15100,{"date":735,"open":285,"high":719,"low":692,"close":291,"change":284,"percent_change":305,"volume":736,"transactions":9,"vwap":291},"2026-05-26",16600,{"date":738,"open":739,"high":740,"low":62,"close":285,"change":298,"percent_change":741,"volume":742,"transactions":9,"vwap":285},"2026-05-22",1.11,1.14,-0.93,19000,{"date":744,"open":704,"high":709,"low":285,"close":704,"change":284,"percent_change":282,"volume":745,"transactions":9,"vwap":704},"2026-05-21",19700,{"date":747,"open":719,"high":719,"low":714,"close":62,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":62},"2026-05-20",-0.005,-0.47,23700,{"date":752,"open":62,"high":709,"low":62,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-19",1.055,0.005,0.48,7600,{"date":758,"open":62,"high":291,"low":62,"close":62,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":62},"2026-05-18",0.039,3.86,9000,{"date":763,"open":62,"high":62,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-15",1.01,1.011,-0.029,-2.79,6800,{"date":770,"open":714,"high":285,"low":771,"close":692,"change":371,"percent_change":371,"volume":772,"transactions":9,"vwap":692},"2026-05-14",0.98000002,50200,{"date":774,"open":285,"high":775,"low":692,"close":692,"change":274,"percent_change":776,"volume":777,"transactions":9,"vwap":692},"2026-05-13",1.061,-1.89,343600,{"date":779,"open":780,"high":780,"low":62,"close":285,"change":298,"percent_change":741,"volume":781,"transactions":9,"vwap":285},"2026-05-12",1.087,1700,{"date":783,"open":692,"high":719,"low":703,"close":704,"change":371,"percent_change":371,"volume":627,"transactions":9,"vwap":704},"2026-05-11",{"date":785,"open":786,"high":719,"low":62,"close":704,"change":274,"percent_change":787,"volume":788,"transactions":9,"vwap":704},"2026-05-08",1.074,-1.83,19500,{"date":790,"open":291,"high":791,"low":285,"close":709,"change":324,"percent_change":792,"volume":793,"transactions":9,"vwap":709},"2026-05-07",1.095,2.83,38800,{"date":795,"open":285,"high":719,"low":62,"close":285,"change":371,"percent_change":371,"volume":729,"transactions":9,"vwap":285},"2026-05-06",{"date":797,"open":798,"high":719,"low":692,"close":285,"change":447,"percent_change":799,"volume":800,"transactions":9,"vwap":285},"2026-05-05",1.065,0.95,4400,{"date":802,"open":62,"high":704,"low":62,"close":62,"change":274,"percent_change":803,"volume":804,"transactions":9,"vwap":62},"2026-05-04",-1.87,13800,{"date":806,"open":291,"high":709,"low":285,"close":704,"change":447,"percent_change":807,"volume":808,"transactions":9,"vwap":704},"2026-05-01",0.94,8200,{"date":810,"open":291,"high":719,"low":285,"close":285,"change":274,"percent_change":811,"volume":812,"transactions":9,"vwap":285},"2026-04-30",-1.85,11100,{"date":814,"open":285,"high":291,"low":285,"close":291,"change":284,"percent_change":305,"volume":815,"transactions":9,"vwap":291},"2026-04-29",1300,{"date":817,"open":818,"high":709,"low":818,"close":285,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":285},"2026-04-28",1.045,-0.026,-2.39,5600,{"date":823,"open":285,"high":719,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-04-27",1.042,1.086,0.016,1.5,4200,{"date":830,"open":831,"high":291,"low":714,"close":704,"change":447,"percent_change":807,"volume":832,"transactions":9,"vwap":704},"2026-04-24",1.033,4000,{"date":834,"open":835,"high":567,"low":174,"close":285,"change":264,"percent_change":836,"volume":837,"transactions":9,"vwap":285},"2026-04-23",1.125,-7.02,29200,{"date":839,"open":740,"high":840,"low":841,"close":740,"change":298,"percent_change":842,"volume":843,"transactions":9,"vwap":740},"2026-04-22",1.145,1.108,-0.87,5200,{"date":845,"open":528,"high":528,"low":567,"close":567,"change":447,"percent_change":27,"volume":846,"transactions":9,"vwap":567},"2026-04-21",23400,{"date":848,"open":567,"high":557,"low":590,"close":740,"change":698,"percent_change":849,"volume":808,"transactions":9,"vwap":740},"2026-04-20",-2.56,{"date":851,"open":852,"high":852,"low":552,"close":151,"change":371,"percent_change":371,"volume":853,"transactions":9,"vwap":151},"2026-04-17",1.204,2600,{"date":855,"open":552,"high":151,"low":856,"close":151,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":151},"2026-04-16",1.12,0.04,3.54,8400,{"date":861,"open":285,"high":740,"low":285,"close":590,"change":324,"percent_change":862,"volume":863,"transactions":9,"vwap":590},"2026-04-15",2.73,11300,{"date":865,"open":285,"high":719,"low":692,"close":719,"change":324,"percent_change":866,"volume":867,"transactions":9,"vwap":719},"2026-04-14",2.8,16500,{"date":869,"open":291,"high":709,"low":174,"close":704,"change":857,"percent_change":870,"volume":871,"transactions":9,"vwap":704},"2026-04-13",3.88,60300,{"date":873,"open":824,"high":874,"low":875,"close":714,"change":371,"percent_change":371,"volume":876,"transactions":9,"vwap":714},"2026-04-10",1.057,0.99000001,17700,{"date":878,"open":709,"high":709,"low":764,"close":714,"change":371,"percent_change":371,"volume":821,"transactions":9,"vwap":714},"2026-04-09",{"date":880,"open":62,"high":881,"low":174,"close":714,"change":298,"percent_change":882,"volume":883,"transactions":9,"vwap":714},"2026-04-08",1.091,-0.96,46500,{"date":885,"open":692,"high":719,"low":174,"close":692,"change":371,"percent_change":371,"volume":886,"transactions":9,"vwap":692},"2026-04-07",35000,{"date":888,"open":692,"high":285,"low":703,"close":692,"change":298,"percent_change":889,"volume":890,"transactions":9,"vwap":692},"2026-04-06",-0.95,45000,{"date":892,"open":291,"high":291,"low":703,"close":62,"change":274,"percent_change":803,"volume":893,"transactions":9,"vwap":62},"2026-04-02",15300,{"date":895,"open":291,"high":291,"low":174,"close":704,"change":298,"percent_change":741,"volume":896,"transactions":9,"vwap":704},"2026-04-01",78700,{"date":898,"open":899,"high":291,"low":900,"close":291,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":291},"2026-03-31",0.97000003,0.89999998,0.16,17.39,510500,{"date":905,"open":474,"high":474,"low":27,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-03-30",0.92000002,-0.45,-32.85,269600,{"date":911,"open":912,"high":665,"low":913,"close":75,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":75},"2026-03-27",1.6,1.24,-0.39,-22.16,387900,{"date":918,"open":420,"high":260,"low":420,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-03-26",1.76,0.45,34.35,1388900,{"date":924,"open":483,"high":925,"low":420,"close":137,"change":572,"percent_change":926,"volume":927,"transactions":9,"vwap":137},"2026-03-25",1.355,-2.96,20700,{"date":929,"open":75,"high":475,"low":483,"close":483,"change":298,"percent_change":930,"volume":931,"transactions":9,"vwap":483},"2026-03-24",-0.74,2400,{"date":933,"open":454,"high":454,"low":410,"close":410,"change":371,"percent_change":371,"volume":729,"transactions":9,"vwap":410},"2026-03-23",{"date":935,"open":607,"high":410,"low":489,"close":410,"change":324,"percent_change":936,"volume":937,"transactions":9,"vwap":410},"2026-03-20",2.26,22900,{"date":939,"open":940,"high":475,"low":422,"close":489,"change":698,"percent_change":941,"volume":942,"transactions":9,"vwap":489},"2026-03-19",1.367,-2.21,9800,{"date":944,"open":422,"high":474,"low":422,"close":410,"change":371,"percent_change":371,"volume":945,"transactions":9,"vwap":410},"2026-03-18",4700,{"date":947,"open":432,"high":432,"low":948,"close":410,"change":274,"percent_change":949,"volume":800,"transactions":9,"vwap":410},"2026-03-17",1.352,-1.45,{"date":951,"open":433,"high":456,"low":410,"close":475,"change":298,"percent_change":952,"volume":579,"transactions":9,"vwap":475},"2026-03-16",-0.72,{"date":954,"open":75,"high":454,"low":75,"close":630,"change":324,"percent_change":955,"volume":781,"transactions":9,"vwap":630},"2026-03-13",2.21,{"date":957,"open":958,"high":474,"low":958,"close":410,"change":371,"percent_change":371,"volume":768,"transactions":9,"vwap":410},"2026-03-12",1.319,{"date":960,"open":454,"high":440,"low":483,"close":410,"change":371,"percent_change":371,"volume":927,"transactions":9,"vwap":410},"2026-03-11",{"date":962,"open":475,"high":454,"low":410,"close":410,"change":371,"percent_change":371,"volume":963,"transactions":9,"vwap":410},"2026-03-10",7400,{"date":965,"open":536,"high":630,"low":536,"close":410,"change":584,"percent_change":966,"volume":967,"transactions":9,"vwap":410},"2026-03-09",5.43,10100,{"date":969,"open":970,"high":475,"low":527,"close":527,"change":298,"percent_change":971,"volume":972,"transactions":9,"vwap":527},"2026-03-06",1.295,-0.77,17900,{"date":974,"open":137,"high":607,"low":420,"close":420,"change":698,"percent_change":975,"volume":976,"transactions":9,"vwap":420},"2026-03-05",-2.26,34100,{"date":978,"open":979,"high":456,"low":979,"close":489,"change":371,"percent_change":371,"volume":980,"transactions":9,"vwap":489},"2026-03-04",1.28,20100,{"date":982,"open":583,"high":430,"low":520,"close":489,"change":447,"percent_change":983,"volume":984,"transactions":9,"vwap":489},"2026-03-03",0.76,20000,{"date":986,"open":987,"high":988,"low":557,"close":422,"change":324,"percent_change":20,"volume":989,"transactions":9,"vwap":422},"2026-03-02",1.23,1.376,42400,{"date":991,"open":520,"high":422,"low":520,"close":527,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":527},"2026-02-27",-0.016,-1.23,9200,{"date":996,"open":520,"high":137,"low":589,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-02-26",1.306,0.081,6.61,8500,{"date":1002,"open":401,"high":401,"low":590,"close":686,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":686},"2026-02-25",-0.275,-18.33,183700,{"date":1007,"open":431,"high":646,"low":456,"close":827,"change":1008,"percent_change":764,"volume":1009,"transactions":9,"vwap":827},"2026-02-24",0.015,9400,{"date":1011,"open":441,"high":646,"low":431,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-02-23",1.485,-0.035,-2.3,8000,{"date":1017,"open":1018,"high":1018,"low":1019,"close":646,"change":264,"percent_change":1020,"volume":1021,"transactions":9,"vwap":646},"2026-02-20",1.64,1.51,-5,21600,{"date":1023,"open":1024,"high":912,"low":646,"close":912,"change":298,"percent_change":1025,"volume":1026,"transactions":9,"vwap":912},"2026-02-19",1.57,-0.62,3300,{"date":1028,"open":1019,"high":403,"low":1019,"close":660,"change":213,"percent_change":1029,"volume":1030,"transactions":9,"vwap":660},"2026-02-18",3.21,22700,{"date":1032,"open":325,"high":647,"low":1033,"close":647,"change":447,"percent_change":1034,"volume":1035,"transactions":9,"vwap":647},"2026-02-17",1.482,0.65,18600,{"date":1037,"open":431,"high":660,"low":1038,"close":439,"change":654,"percent_change":1039,"volume":1040,"transactions":9,"vwap":439},"2026-02-13",1.452,5.44,26300,{"date":1042,"open":456,"high":827,"low":75,"close":431,"change":577,"percent_change":1043,"volume":1044,"transactions":9,"vwap":431},"2026-02-12",-3.92,25400,{"date":1046,"open":1019,"high":439,"low":440,"close":325,"change":213,"percent_change":1047,"volume":1048,"transactions":9,"vwap":325},"2026-02-11",3.38,22500,{"date":1050,"open":441,"high":1051,"low":1052,"close":507,"change":857,"percent_change":1053,"volume":1054,"transactions":9,"vwap":507},"2026-02-10",1.58,1.415,2.78,36700,{"date":1056,"open":647,"high":647,"low":474,"close":433,"change":223,"percent_change":434,"volume":1057,"transactions":9,"vwap":433},"2026-02-09",13700,{"date":1059,"open":630,"high":646,"low":630,"close":441,"change":385,"percent_change":1060,"volume":1061,"transactions":9,"vwap":441},"2026-02-06",7.19,33800,{"date":1063,"open":647,"high":1064,"low":607,"close":630,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":630},"2026-02-05",1.586,-0.2,-12.58,56500,{"date":1069,"open":1070,"high":553,"low":647,"close":1070,"change":577,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-02-04",1.59,-3.64,42600,{"date":1074,"open":665,"high":1075,"low":647,"close":392,"change":698,"percent_change":1076,"volume":1077,"transactions":9,"vwap":392},"2026-02-03",1.661,-1.79,25500,{"date":1079,"open":402,"high":402,"low":392,"close":659,"change":324,"percent_change":272,"volume":1080,"transactions":9,"vwap":659},"2026-02-02",19200,{"date":1082,"open":553,"high":403,"low":912,"close":392,"change":572,"percent_change":1083,"volume":893,"transactions":9,"vwap":392},"2026-01-30",-2.37,{"date":1085,"open":1086,"high":1087,"low":1088,"close":403,"change":698,"percent_change":1089,"volume":1090,"transactions":9,"vwap":403},"2026-01-29",1.695,1.7,1.685,-1.74,3400,{"date":1092,"open":402,"high":402,"low":659,"close":262,"change":447,"percent_change":1093,"volume":1094,"transactions":9,"vwap":262},"2026-01-28",0.58,13100,{"date":1096,"open":1070,"high":653,"low":1024,"close":568,"change":584,"percent_change":1097,"volume":1098,"transactions":9,"vwap":568},"2026-01-27",4.27,74900,{"date":1100,"open":412,"high":1101,"low":1070,"close":1018,"change":274,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1018},"2026-01-26",1.659,-1.2,26700,{"date":1105,"open":412,"high":553,"low":665,"close":1106,"change":298,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-01-23",1.66,-0.6,17500,{"date":1110,"open":412,"high":403,"low":665,"close":553,"change":284,"percent_change":543,"volume":1111,"transactions":9,"vwap":553},"2026-01-22",15700,{"date":1113,"open":1106,"high":403,"low":665,"close":392,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":392},"2026-01-21",-0.057,-3.34,6900,{"date":1118,"open":1087,"high":568,"low":1070,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-01-20",1.707,-0.073,-4.1,44300,{"date":1124,"open":1125,"high":251,"low":568,"close":1126,"change":355,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-01-16",1.762,1.78,-5.82,601500,{"date":1130,"open":1126,"high":247,"low":659,"close":305,"change":377,"percent_change":1131,"volume":1132,"transactions":9,"vwap":305},"2026-01-15",11.18,108000,{"date":1134,"open":919,"high":670,"low":392,"close":1087,"change":298,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1087},"2026-01-14",-0.58,23500,{"date":1138,"open":273,"high":1139,"low":403,"close":568,"change":608,"percent_change":1020,"volume":1140,"transactions":9,"vwap":568},"2026-01-13",1.959,112000,{"date":1142,"open":1087,"high":331,"low":1087,"close":263,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":263},"2026-01-12",0.097,5.7,108700,{"date":1147,"open":1018,"high":919,"low":665,"close":1148,"change":584,"percent_change":364,"volume":1149,"transactions":9,"vwap":1148},"2026-01-09",1.703,25700,{"date":1151,"open":659,"high":403,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-01-08",1.633,-0.037,-2.22,19100,{"date":1157,"open":1158,"high":1088,"low":412,"close":553,"change":298,"percent_change":1107,"volume":1159,"transactions":9,"vwap":553},"2026-01-07",1.642,8300,{"date":1161,"open":665,"high":659,"low":439,"close":659,"change":1162,"percent_change":19,"volume":1163,"transactions":9,"vwap":659},"2026-01-06",0.037,23200,{"date":1165,"open":647,"high":1087,"low":439,"close":1166,"change":1167,"percent_change":1168,"volume":1077,"transactions":9,"vwap":1166},"2026-01-05",1.643,0.093,6,{"date":1170,"open":432,"high":439,"low":432,"close":439,"change":253,"percent_change":1171,"volume":586,"transactions":9,"vwap":439},"2026-01-02",4.03,{"date":1173,"open":456,"high":1174,"low":433,"close":441,"change":447,"percent_change":1175,"volume":1176,"transactions":9,"vwap":441},"2025-12-31",1.495,0.68,18900,{"date":1178,"open":440,"high":647,"low":474,"close":507,"change":447,"percent_change":1175,"volume":1179,"transactions":9,"vwap":507},"2025-12-30",25800,{"date":1181,"open":430,"high":1182,"low":1183,"close":431,"change":274,"percent_change":1184,"volume":1185,"transactions":9,"vwap":431},"2025-12-29",1.498,1.424,-1.34,52300,{"date":1187,"open":659,"high":403,"low":507,"close":441,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":441},"2025-12-26",-0.25,-14.37,110100,{"date":1192,"open":912,"high":305,"low":1193,"close":653,"change":339,"percent_change":1194,"volume":1195,"transactions":9,"vwap":653},"2025-12-24",1.596,7.41,268600,{"date":1197,"open":1198,"high":412,"low":1198,"close":665,"change":654,"percent_change":616,"volume":560,"transactions":9,"vwap":665},"2025-12-23",1.521,{"date":1200,"open":912,"high":412,"low":507,"close":401,"change":264,"percent_change":1201,"volume":1202,"transactions":9,"vwap":401},"2025-12-22",-4.94,84400,{"date":1204,"open":1205,"high":1205,"low":1206,"close":665,"change":572,"percent_change":1207,"volume":793,"transactions":9,"vwap":665},"2025-12-19",1.799,1.582,-2.41,{"date":1209,"open":1018,"high":568,"low":660,"close":1106,"change":572,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1106},"2025-12-18",-2.35,38900,{"date":1213,"open":261,"high":261,"low":1214,"close":1087,"change":264,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1087},"2025-12-17",1.681,-4.49,31600,{"date":1218,"open":1087,"high":263,"low":1086,"close":1126,"change":274,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1126},"2025-12-16",-1.11,37200,{"date":1222,"open":222,"high":222,"low":919,"close":263,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":263},"2025-12-15",-0.32,-15.09,64800,{"date":1227,"open":1228,"high":19,"low":83,"close":83,"change":313,"percent_change":1229,"volume":1230,"transactions":9,"vwap":83},"2025-12-12",2.22,-6.19,67100,{"date":1232,"open":17,"high":1233,"low":83,"close":936,"change":1223,"percent_change":1234,"volume":1235,"transactions":9,"vwap":936},"2025-12-11",2.5,-12.4,106900,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-12-10",2.11,2.736,2.58,0.36,16.22,457600,{"date":1245,"open":220,"high":1246,"low":220,"close":1228,"change":355,"percent_change":578,"volume":1247,"transactions":9,"vwap":1228},"2025-12-09",2.31,308700,{"date":1249,"open":203,"high":1250,"low":1251,"close":20,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":20},"2025-12-08",2.81,1.97,0.5,27.32,7033300,{"date":1256,"open":283,"high":1257,"low":1126,"close":260,"change":213,"percent_change":1250,"volume":1258,"transactions":9,"vwap":260},"2025-12-05",1.904,5128000,{"date":1260,"open":282,"high":1261,"low":653,"close":1126,"change":597,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1126},"2025-12-04",1.925,-5.32,38700,{"date":1265,"open":647,"high":1266,"low":647,"close":273,"change":413,"percent_change":1267,"volume":1268,"transactions":9,"vwap":273},"2025-12-03",1.909,19.75,90600,{"date":1270,"open":439,"high":392,"low":325,"close":1024,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1024},"2025-12-02",0.013,0.83,25200,{"date":1275,"open":1024,"high":1276,"low":646,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-12-01",1.597,1.557,-0.013,-0.83,4800,{"date":1282,"open":439,"high":1018,"low":439,"close":1024,"change":298,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1024},"2025-11-28",-0.63,3600,{"date":1286,"open":660,"high":263,"low":1051,"close":1051,"change":264,"percent_change":1287,"volume":994,"transactions":9,"vwap":1051},"2025-11-26",-4.82,{"date":1289,"open":647,"high":1106,"low":325,"close":1106,"change":385,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1106},"2025-11-25",6.41,9500,{"date":1293,"open":454,"high":1070,"low":454,"close":647,"change":213,"percent_change":1294,"volume":1291,"transactions":9,"vwap":647},"2025-11-24",3.31,{"date":1296,"open":441,"high":1019,"low":454,"close":1019,"change":447,"percent_change":158,"volume":1297,"transactions":9,"vwap":1019},"2025-11-21",31000,{"date":1299,"open":439,"high":1300,"low":441,"close":827,"change":447,"percent_change":158,"volume":1301,"transactions":9,"vwap":827},"2025-11-20",1.561,5800,{"date":1303,"open":325,"high":1051,"low":474,"close":441,"change":608,"percent_change":1304,"volume":1305,"transactions":9,"vwap":441},"2025-11-19",-5.7,41200,{"date":1307,"open":647,"high":660,"low":439,"close":1051,"change":371,"percent_change":371,"volume":1009,"transactions":9,"vwap":1051},"2025-11-18",{"date":1309,"open":568,"high":252,"low":1051,"close":1051,"change":204,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1051},"2025-11-17",-8.67,15600,{"date":1313,"open":653,"high":394,"low":1106,"close":252,"change":698,"percent_change":1314,"volume":1315,"transactions":9,"vwap":252},"2025-11-14",-1.7,29000,{"date":1317,"open":394,"high":1318,"low":1087,"close":919,"change":223,"percent_change":1319,"volume":994,"transactions":9,"vwap":919},"2025-11-13",1.816,-2.76,{"date":1321,"open":272,"high":1322,"low":1323,"close":394,"change":447,"percent_change":103,"volume":1324,"transactions":9,"vwap":394},"2025-11-12",1.847,1.766,2900,{"date":1326,"open":263,"high":260,"low":670,"close":263,"change":298,"percent_change":1327,"volume":1328,"transactions":9,"vwap":263},"2025-11-11",-0.55,6000,{"date":1330,"open":263,"high":1331,"low":670,"close":394,"change":324,"percent_change":403,"volume":1332,"transactions":9,"vwap":394},"2025-11-10",1.859,14800,{"date":1334,"open":1335,"high":263,"low":653,"close":1126,"change":698,"percent_change":1336,"volume":613,"transactions":9,"vwap":1126},"2025-11-07",1.79,-1.66,{"date":1338,"open":283,"high":1339,"low":1335,"close":394,"change":447,"percent_change":103,"volume":1301,"transactions":9,"vwap":394},"2025-11-06",1.852,{"date":1341,"open":402,"high":272,"low":402,"close":263,"change":298,"percent_change":1327,"volume":1342,"transactions":9,"vwap":263},"2025-11-05",11500,{"date":1344,"open":305,"high":305,"low":394,"close":394,"change":648,"percent_change":1345,"volume":1094,"transactions":9,"vwap":394},"2025-11-04",-6.7,{"date":1347,"open":320,"high":338,"low":271,"close":271,"change":597,"percent_change":1348,"volume":1116,"transactions":9,"vwap":271},"2025-11-03",-4.9,{"date":1350,"open":282,"high":370,"low":282,"close":1351,"change":385,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-10-31",2.04,5.15,19600,{"date":1355,"open":331,"high":338,"low":282,"close":271,"change":298,"percent_change":1356,"volume":1357,"transactions":9,"vwap":271},"2025-10-30",-0.51,17600,{"date":1359,"open":370,"high":354,"low":331,"close":322,"change":648,"percent_change":1360,"volume":1361,"transactions":9,"vwap":322},"2025-10-29",-6.25,28000,{"date":1363,"open":222,"high":1364,"low":354,"close":354,"change":572,"percent_change":776,"volume":808,"transactions":9,"vwap":354},"2025-10-28",2.127,{"date":1366,"open":1367,"high":97,"low":362,"close":83,"change":572,"percent_change":811,"volume":1368,"transactions":9,"vwap":83},"2025-10-27",2.14,19400,{"date":1370,"open":83,"high":1371,"low":222,"close":1372,"change":298,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-10-24",2.29,2.16,-0.46,33100,{"date":1376,"open":362,"high":1377,"low":362,"close":1377,"change":654,"percent_change":1378,"volume":725,"transactions":9,"vwap":1377},"2025-10-23",2.17,3.83,{"date":1380,"open":220,"high":186,"low":1381,"close":362,"change":577,"percent_change":767,"volume":788,"transactions":9,"vwap":362},"2025-10-22",2.06,{"date":1383,"open":1384,"high":1385,"low":1238,"close":186,"change":313,"percent_change":1386,"volume":1387,"transactions":9,"vwap":186},"2025-10-21",2.28,2.285,-6.11,43100,{"date":1389,"open":1371,"high":17,"low":1371,"close":1371,"change":577,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1371},"2025-10-20",-2.55,28400,{"date":1393,"open":1394,"high":1394,"low":1246,"close":1395,"change":602,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-10-17",2.42,2.35,-2.89,28700,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1394,"change":346,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1394},"2025-10-16",2.63,2.41,-7.28,27200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":274,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-10-15",2.66,2.675,2.59,2.61,-0.76,18100,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1400,"change":284,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1400},"2025-10-14",2.51,2.64,0.77,40000,{"date":1419,"open":1414,"high":16,"low":1233,"close":1409,"change":213,"percent_change":322,"volume":1420,"transactions":9,"vwap":1409},"2025-10-13",72900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":591,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":591},"2025-10-10",2.69,2.775,2.54,-0.18,-6.57,69500,{"date":1430,"open":1431,"high":1053,"low":1431,"close":1432,"change":298,"percent_change":1433,"volume":837,"transactions":9,"vwap":1432},"2025-10-09",2.7,2.74,-0.36,{"date":1435,"open":1432,"high":1436,"low":1431,"close":1437,"change":264,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-10-08",2.812,2.75,-2.83,28600,{"date":1441,"open":1442,"high":1443,"low":1406,"close":792,"change":371,"percent_change":371,"volume":1444,"transactions":9,"vwap":792},"2025-10-07",2.77,2.899,42000,{"date":1446,"open":1447,"high":26,"low":1250,"close":792,"change":284,"percent_change":1448,"volume":1449,"transactions":9,"vwap":792},"2025-10-06",2.91,0.71,24700,{"date":1451,"open":1452,"high":1453,"low":866,"close":1250,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1250},"2025-10-03",2.96,3.11,-0.31,-9.94,72600,{"date":1458,"open":1431,"high":1459,"low":1431,"close":1459,"change":1241,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-10-02",3.12,13.04,172000,{"date":1463,"open":1423,"high":1464,"low":1465,"close":1464,"change":284,"percent_change":108,"volume":1466,"transactions":9,"vwap":1464},"2025-10-01",2.76,2.655,68200,{"date":1468,"open":1431,"high":1437,"low":1406,"close":1432,"change":298,"percent_change":1433,"volume":1469,"transactions":9,"vwap":1432},"2025-09-30",65000,{"date":1471,"open":1472,"high":1472,"low":1431,"close":1437,"change":298,"percent_change":1433,"volume":1473,"transactions":9,"vwap":1437},"2025-09-29",2.86,70800,{"date":1475,"open":16,"high":866,"low":1415,"close":1464,"change":324,"percent_change":719,"volume":1476,"transactions":9,"vwap":1464},"2025-09-26",56000,{"date":1478,"open":1479,"high":862,"low":1480,"close":862,"change":447,"percent_change":1481,"volume":1482,"transactions":9,"vwap":862},"2025-09-25",2.71,2.631,0.37,66100,{"date":1484,"open":1432,"high":1437,"low":1406,"close":1485,"change":264,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-09-24",2.72,-2.86,54900,{"date":1489,"open":1490,"high":1491,"low":1053,"close":866,"change":264,"percent_change":1492,"volume":1493,"transactions":9,"vwap":866},"2025-09-23",2.79,2.99,-2.78,61400,{"date":1495,"open":1464,"high":1496,"low":1485,"close":1497,"change":584,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-09-22",2.89,2.88,2.49,83300,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1250,"change":274,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1250},"2025-09-19",2.98,2.67,-0.71,98000,{"date":1507,"open":1485,"high":1508,"low":680,"close":792,"change":253,"percent_change":1377,"volume":1509,"transactions":9,"vwap":792},"2025-09-18",2.85,156700,{"date":1511,"open":1423,"high":1512,"low":1513,"close":1442,"change":577,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1442},"2025-09-17",2.829,2.665,-2.12,140000,{"date":1517,"open":1447,"high":1518,"low":1437,"close":792,"change":1426,"percent_change":1519,"volume":1520,"transactions":9,"vwap":792},"2025-09-16",3,-5.98,202400,{"date":1522,"open":1523,"high":1524,"low":1452,"close":1525,"change":423,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-09-15",3.1,3.2,3.01,-3.83,209800,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":253,"percent_change":322,"volume":1533,"transactions":9,"vwap":1532},"2025-09-12",3.02,3.49,3.13,272800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-09-11",3.5,3.591,2.82,3.07,-0.33,-9.71,612600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-09-10",4.32,4.45,2.901,3.4,-0.99,-22.55,653300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-09-09",4.96,5.3,4.305,4.39,-0.44,-9.11,521500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-09-08",4.69,6.18,4.64,4.83,-0.3,-5.85,1506700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-09-05",6.72,6.86,5.13,-1.07,-17.26,2764600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":670,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-09-04",6.22,7.16,4.93,6.2,39.95,42310900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-09-03",4.57,5.38,4.06,4.43,-0.29,-6.14,8450800,{"date":1596,"open":1597,"high":177,"low":1246,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-09-02",2.43,4.72,3.28,227.78,323395900,{"date":1603,"open":454,"high":1604,"low":454,"close":433,"change":748,"percent_change":1605,"volume":1606,"transactions":9,"vwap":433},"2025-08-29",1.577,-0.35,7812000,{"date":1608,"open":454,"high":456,"low":475,"close":1609,"change":490,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-08-28",1.445,2.48,23600,{"date":1613,"open":456,"high":430,"low":454,"close":474,"change":274,"percent_change":1614,"volume":1615,"transactions":9,"vwap":474},"2025-08-27",-1.4,13200,{"date":1617,"open":454,"high":1618,"low":454,"close":440,"change":857,"percent_change":1497,"volume":1619,"transactions":9,"vwap":440},"2025-08-26",1.465,11900,{"date":1621,"open":1622,"high":431,"low":422,"close":630,"change":284,"percent_change":430,"volume":1623,"transactions":9,"vwap":630},"2025-08-25",1.357,54200,{"date":1625,"open":474,"high":1626,"low":489,"close":75,"change":602,"percent_change":1627,"volume":1628,"transactions":9,"vwap":75},"2025-08-22",1.411,-4.86,52600,{"date":1630,"open":474,"high":433,"low":454,"close":433,"change":324,"percent_change":353,"volume":788,"transactions":9,"vwap":433},"2025-08-21",{"date":1632,"open":432,"high":431,"low":474,"close":474,"change":608,"percent_change":1633,"volume":1634,"transactions":9,"vwap":474},"2025-08-20",-6,53400,{"date":1636,"open":1024,"high":1070,"low":433,"close":827,"change":577,"percent_change":1637,"volume":1397,"transactions":9,"vwap":827},"2025-08-19",-3.85,{"date":1639,"open":665,"high":665,"low":439,"close":647,"change":371,"percent_change":371,"volume":736,"transactions":9,"vwap":647},"2025-08-18",{"date":1641,"open":646,"high":1642,"low":646,"close":647,"change":371,"percent_change":371,"volume":804,"transactions":9,"vwap":647},"2025-08-15",1.564,{"date":1644,"open":412,"high":412,"low":640,"close":647,"change":223,"percent_change":1645,"volume":1646,"transactions":9,"vwap":647},"2025-08-14",-3.11,32100,{"date":1648,"open":1106,"high":1106,"low":912,"close":660,"change":447,"percent_change":1649,"volume":1650,"transactions":9,"vwap":660},"2025-08-13",0.62,66800,{"date":1652,"open":1070,"high":912,"low":827,"close":912,"change":584,"percent_change":1653,"volume":1417,"transactions":9,"vwap":912},"2025-08-12",4.58,{"date":1655,"open":646,"high":912,"low":430,"close":325,"change":213,"percent_change":1047,"volume":1656,"transactions":9,"vwap":325},"2025-08-11",49900,{"date":1658,"open":439,"high":439,"low":433,"close":507,"change":274,"percent_change":1659,"volume":1660,"transactions":9,"vwap":507},"2025-08-08",-1.33,57500,{"date":1662,"open":646,"high":1663,"low":432,"close":827,"change":572,"percent_change":1664,"volume":1665,"transactions":9,"vwap":827},"2025-08-07",1.525,-2.6,89100,{"date":1667,"open":665,"high":403,"low":1668,"close":401,"change":346,"percent_change":1669,"volume":1670,"transactions":9,"vwap":401},"2025-08-06",1.501,-10.98,140100,{"date":1672,"open":827,"high":1673,"low":433,"close":252,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":252},"2025-08-05",1.93,0.3,20.98,918800,{"date":1678,"open":75,"high":1019,"low":607,"close":440,"change":253,"percent_change":1679,"volume":1680,"transactions":9,"vwap":440},"2025-08-04",4.38,267400,{"date":1682,"open":456,"high":456,"low":137,"close":75,"change":298,"percent_change":952,"volume":1683,"transactions":9,"vwap":75},"2025-08-01",212000,{"date":1685,"open":432,"high":456,"low":607,"close":475,"change":698,"percent_change":1686,"volume":1687,"transactions":9,"vwap":475},"2025-07-31",-2.13,293000,{"date":1689,"open":827,"high":439,"low":454,"close":474,"change":1327,"percent_change":1690,"volume":1691,"transactions":9,"vwap":474},"2025-07-30",-28.06,1113000,{"date":1693,"open":507,"high":1694,"low":630,"close":320,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":320},"2025-07-29",3.16,0.52,36.11,60648100,{"date":1699,"open":75,"high":441,"low":1700,"close":433,"change":584,"percent_change":1701,"volume":1702,"transactions":9,"vwap":433},"2025-07-28",1.361,5.11,4298600,{"date":1704,"open":630,"high":630,"low":483,"close":75,"change":1705,"percent_change":27,"volume":1706,"transactions":9,"vwap":75},"2025-07-25",0.012,15500,{"date":1708,"open":1709,"high":454,"low":137,"close":1710,"change":1711,"percent_change":1238,"volume":1712,"transactions":9,"vwap":1710},"2025-07-24",1.385,1.358,0.028,108300,{"date":1714,"open":440,"high":441,"low":422,"close":489,"change":423,"percent_change":1715,"volume":1716,"transactions":9,"vwap":489},"2025-07-23",-8.28,80400,{"date":1718,"open":474,"high":431,"low":454,"close":456,"change":371,"percent_change":371,"volume":1719,"transactions":9,"vwap":456},"2025-07-22",42100,{"date":1721,"open":630,"high":647,"low":636,"close":456,"change":654,"percent_change":1722,"volume":1723,"transactions":9,"vwap":456},"2025-07-21",5.84,98100,{"date":1725,"open":630,"high":1726,"low":489,"close":75,"change":447,"percent_change":1727,"volume":1728,"transactions":9,"vwap":75},"2025-07-18",1.393,0.74,21500,{"date":1730,"open":137,"high":475,"low":137,"close":410,"change":213,"percent_change":1731,"volume":1732,"transactions":9,"vwap":410},"2025-07-17",3.82,26200,{"date":1734,"open":422,"high":483,"low":1735,"close":137,"change":572,"percent_change":926,"volume":1103,"transactions":9,"vwap":137},"2025-07-16",1.291,{"date":1737,"open":1738,"high":440,"low":420,"close":483,"change":298,"percent_change":930,"volume":1739,"transactions":9,"vwap":483},"2025-07-15",1.301,89400,{"date":1741,"open":137,"high":410,"low":137,"close":410,"change":253,"percent_change":1742,"volume":867,"transactions":9,"vwap":410},"2025-07-14",4.62,{"date":1744,"open":475,"high":1745,"low":536,"close":420,"change":264,"percent_change":1746,"volume":1747,"transactions":9,"vwap":420},"2025-07-11",1.381,-5.8,87300,{"date":1749,"open":1750,"high":431,"low":75,"close":475,"change":572,"percent_change":1751,"volume":1752,"transactions":9,"vwap":475},"2025-07-10",1.458,-2.82,57600,{"date":1754,"open":474,"high":432,"low":483,"close":432,"change":447,"percent_change":1448,"volume":1755,"transactions":9,"vwap":432},"2025-07-09",13900,{"date":1757,"open":430,"high":430,"low":1758,"close":474,"change":274,"percent_change":1614,"volume":1759,"transactions":9,"vwap":474},"2025-07-08",1.402,33900,{"date":1761,"open":474,"high":507,"low":474,"close":440,"change":371,"percent_change":371,"volume":793,"transactions":9,"vwap":440},"2025-07-07",{"date":1763,"open":431,"high":431,"low":475,"close":440,"change":447,"percent_change":462,"volume":1764,"transactions":9,"vwap":440},"2025-07-03",64000,{"date":1766,"open":432,"high":827,"low":475,"close":432,"change":298,"percent_change":514,"volume":1767,"transactions":9,"vwap":432},"2025-07-02",44800,{"date":1769,"open":422,"high":507,"low":583,"close":440,"change":901,"percent_change":1770,"volume":1771,"transactions":9,"vwap":440},"2025-07-01",12.6,84100,{"date":1773,"open":410,"high":410,"low":1774,"close":583,"change":572,"percent_change":1775,"volume":1776,"transactions":9,"vwap":583},"2025-06-30",1.261,-3.05,12000,{"date":1778,"open":527,"high":607,"low":583,"close":137,"change":371,"percent_change":371,"volume":972,"transactions":9,"vwap":137},"2025-06-27",{"date":1780,"open":543,"high":1781,"low":543,"close":137,"change":385,"percent_change":1782,"volume":1783,"transactions":9,"vwap":137},"2025-06-26",1.369,8.26,78300,{"date":1785,"open":520,"high":520,"low":1786,"close":543,"change":698,"percent_change":1787,"volume":1788,"transactions":9,"vwap":543},"2025-06-25",1.192,-2.42,5400,{"date":1790,"open":535,"high":913,"low":151,"close":913,"change":284,"percent_change":1018,"volume":742,"transactions":9,"vwap":913},"2025-06-24",{"date":1792,"open":913,"high":913,"low":1793,"close":535,"change":324,"percent_change":563,"volume":984,"transactions":9,"vwap":535},"2025-06-23",1.151,{"date":1795,"open":567,"high":520,"low":567,"close":528,"change":577,"percent_change":1796,"volume":1797,"transactions":9,"vwap":528},"2025-06-20",-4.8,24300,{"date":1799,"open":987,"high":536,"low":544,"close":520,"change":284,"percent_change":412,"volume":1800,"transactions":9,"vwap":520},"2025-06-18",21900,{"date":1802,"open":557,"high":987,"low":567,"close":987,"change":274,"percent_change":1803,"volume":1804,"transactions":9,"vwap":987},"2025-06-17",-1.6,31100,{"date":1806,"open":420,"high":420,"low":551,"close":520,"change":572,"percent_change":1807,"volume":1808,"transactions":9,"vwap":520},"2025-06-16",-3.1,35400,{"date":1810,"open":454,"high":454,"low":913,"close":527,"change":355,"percent_change":1811,"volume":1812,"transactions":9,"vwap":527},"2025-06-13",-7.86,93300,{"date":1814,"open":607,"high":433,"low":607,"close":454,"change":857,"percent_change":1815,"volume":1816,"transactions":9,"vwap":454},"2025-06-12",2.94,127500,{"date":1818,"open":137,"high":456,"low":1819,"close":410,"change":584,"percent_change":966,"volume":1820,"transactions":9,"vwap":410},"2025-06-11",1.264,189200,{"date":1822,"open":475,"high":475,"low":979,"close":527,"change":572,"percent_change":1823,"volume":1824,"transactions":9,"vwap":527},"2025-06-10",-3.01,27100,{"date":1826,"open":137,"high":607,"low":583,"close":489,"change":284,"percent_change":325,"volume":1827,"transactions":9,"vwap":489},"2025-06-09",37500,{"date":1829,"open":527,"high":410,"low":536,"close":137,"change":447,"percent_change":1416,"volume":1830,"transactions":9,"vwap":137},"2025-06-06",32500,{"date":1832,"open":454,"high":432,"low":527,"close":420,"change":608,"percent_change":1833,"volume":1834,"transactions":9,"vwap":420},"2025-06-05",-6.47,78000,{"date":1836,"open":979,"high":474,"low":535,"close":630,"change":195,"percent_change":1837,"volume":1838,"transactions":9,"vwap":630},"2025-06-04",12.1,188800,{"date":1840,"open":979,"high":979,"low":552,"close":913,"change":253,"percent_change":1841,"volume":1842,"transactions":9,"vwap":913},"2025-06-03",5.08,46000,{"date":1844,"open":567,"high":987,"low":291,"close":557,"change":274,"percent_change":1845,"volume":1846,"transactions":9,"vwap":557},"2025-06-02",-1.67,47700,{"date":1848,"open":535,"high":987,"low":567,"close":558,"change":274,"percent_change":559,"volume":1849,"transactions":9,"vwap":558},"2025-05-30",43000,{"date":1851,"open":420,"high":420,"low":543,"close":535,"change":264,"percent_change":1852,"volume":1853,"transactions":9,"vwap":535},"2025-05-29",-6.15,61300,{"date":1855,"open":137,"high":410,"low":527,"close":420,"change":223,"percent_change":1856,"volume":1857,"transactions":9,"vwap":420},"2025-05-28",-3.7,43400,{"date":1859,"open":432,"high":432,"low":527,"close":483,"change":371,"percent_change":371,"volume":1860,"transactions":9,"vwap":483},"2025-05-27",57700,{"date":1862,"open":630,"high":432,"low":489,"close":483,"change":371,"percent_change":371,"volume":1863,"transactions":9,"vwap":483},"2025-05-23",27800,{"date":1865,"open":454,"high":431,"low":420,"close":483,"change":597,"percent_change":1866,"volume":1867,"transactions":9,"vwap":483},"2025-05-22",-6.9,76300,{"date":1869,"open":441,"high":1182,"low":454,"close":456,"change":298,"percent_change":1870,"volume":1871,"transactions":9,"vwap":456},"2025-05-21",-0.68,88000,{"date":1873,"open":325,"high":325,"low":430,"close":430,"change":608,"percent_change":1874,"volume":1875,"transactions":9,"vwap":430},"2025-05-20",-5.81,82200,{"date":1877,"open":433,"high":1051,"low":75,"close":439,"change":253,"percent_change":1171,"volume":1878,"transactions":9,"vwap":439},"2025-05-19",109500,{"date":1880,"open":440,"high":392,"low":630,"close":441,"change":284,"percent_change":410,"volume":1881,"transactions":9,"vwap":441},"2025-05-16",257900,{"date":1883,"open":660,"high":392,"low":430,"close":431,"change":1454,"percent_change":1884,"volume":1885,"transactions":9,"vwap":431},"2025-05-15",-17.42,598100,{"date":1887,"open":439,"high":354,"low":456,"close":1126,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1126},"2025-05-14",0.57,47.11,51621900,{"date":1892,"open":740,"high":987,"low":590,"close":543,"change":857,"percent_change":1893,"volume":1894,"transactions":9,"vwap":543},"2025-05-13",3.42,74400,{"date":1896,"open":1897,"high":827,"low":704,"close":151,"change":584,"percent_change":1898,"volume":1899,"transactions":9,"vwap":151},"2025-05-12",1.183,6.36,475900,{"date":1901,"open":1902,"high":151,"low":291,"close":719,"change":577,"percent_change":1903,"volume":1904,"transactions":9,"vwap":719},"2025-05-09",1.167,-5.17,40500,{"date":1906,"open":1907,"high":535,"low":1908,"close":552,"change":324,"percent_change":1909,"volume":1910,"transactions":9,"vwap":552},"2025-05-08",1.138,1.103,2.65,31700,{"date":1912,"open":590,"high":590,"low":856,"close":590,"change":748,"percent_change":1558,"volume":1913,"transactions":9,"vwap":590},"2025-05-07",6100,{"date":1915,"open":151,"high":151,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-05-06",1.119,1.135,0.034,3.09,18700,{"date":1922,"open":1923,"high":1924,"low":709,"close":1925,"change":1926,"percent_change":1314,"volume":1342,"transactions":9,"vwap":1925},"2025-05-05",1.115,1.162,1.101,-0.019,{"date":1928,"open":567,"high":567,"low":719,"close":856,"change":698,"percent_change":1929,"volume":1930,"transactions":9,"vwap":856},"2025-05-02",-2.61,6700,{"date":1932,"open":567,"high":567,"low":285,"close":567,"change":698,"percent_change":1933,"volume":1136,"transactions":9,"vwap":567},"2025-05-01",-2.54,{"date":1935,"open":567,"high":557,"low":739,"close":557,"change":1926,"percent_change":1936,"volume":1937,"transactions":9,"vwap":557},"2025-04-30",-1.58,20600,{"date":1939,"open":552,"high":483,"low":856,"close":1940,"change":759,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-04-29",1.199,3.36,357300,{"date":1944,"open":557,"high":558,"low":740,"close":552,"change":572,"percent_change":1945,"volume":1411,"transactions":9,"vwap":552},"2025-04-28",-3.33,{"date":1947,"open":740,"high":536,"low":590,"close":558,"change":654,"percent_change":1948,"volume":1949,"transactions":9,"vwap":558},"2025-04-25",7.14,108800,{"date":1951,"open":709,"high":1952,"low":709,"close":856,"change":447,"percent_change":1953,"volume":1954,"transactions":9,"vwap":856},"2025-04-24",1.149,0.9,10300,{"date":1956,"open":704,"high":151,"low":285,"close":739,"change":857,"percent_change":1957,"volume":1958,"transactions":9,"vwap":739},"2025-04-23",3.74,38200,{"date":1960,"open":856,"high":856,"low":875,"close":704,"change":857,"percent_change":870,"volume":1961,"transactions":9,"vwap":704},"2025-04-22",36100,{"date":1963,"open":704,"high":704,"low":174,"close":714,"change":274,"percent_change":1964,"volume":1913,"transactions":9,"vwap":714},"2025-04-21",-1.9,{"date":1966,"open":714,"high":291,"low":714,"close":62,"change":371,"percent_change":371,"volume":821,"transactions":9,"vwap":62},"2025-04-17",{"date":1968,"open":590,"high":590,"low":764,"close":62,"change":264,"percent_change":1969,"volume":1970,"transactions":9,"vwap":62},"2025-04-16",-7.08,22000,{"date":1972,"open":709,"high":567,"low":709,"close":590,"change":857,"percent_change":1973,"volume":1311,"transactions":9,"vwap":590},"2025-04-15",3.67,{"date":1975,"open":590,"high":528,"low":709,"close":709,"change":572,"percent_change":1976,"volume":1977,"transactions":9,"vwap":709},"2025-04-14",-3.54,44200,{"date":1979,"open":590,"high":590,"low":1980,"close":590,"change":754,"percent_change":675,"volume":733,"transactions":9,"vwap":590},"2025-04-11",1.031,{"date":1982,"open":740,"high":1983,"low":62,"close":835,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":835},"2025-04-10",1.158,-0.015,-1.32,22800,{"date":1988,"open":703,"high":543,"low":174,"close":740,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":740},"2025-04-09",0.14,14,220100,{"date":181,"open":1993,"high":740,"low":1993,"close":174,"change":584,"percent_change":1994,"volume":1995,"transactions":9,"vwap":174},0.93000001,7.53,40800]