[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFBD":3,"homepage-market-summary":30,"stock-historical-IFBD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IFBD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Infobird Co., Ltd Ordinary Shares","Nasdaq",null,"Common Stock","Infobird Co Ltd is a software-as-a-service (SaaS) provider of AI-powered customer engagement solutions in China. The Company provides standard and customized customer relationship management cloud-based services, including SaaS and business process outsourcing (BPO) services. It generates revenue from the development and sale of software licenses for customized software, as well as from business integration solution services and digital advertising and marketing campaign services. Digital advertising revenue is generated from developing and executing advertising plans based on customer needs, and the Company generally provides limited warranties for work performed under its business integration solution contracts. The Company generates maximum revenue from its operations in Mainland China.","48",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.8417,0.8386,0.85545,0.809,0.8632,-0.0215,-2.49,18135.64141,148,0.8299,2.175,0.66000003,181305.51042768272,12,1369,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},169091,61718172.096493,-19.07,"2025-04-21",[182,183,193,204,213,223,232,242,252,262,273,281,290,296,303,311,318,324,334,341,351,360,367,376,385,394,401,409,419,429,436,446,455,461,468,477,485,493,500,507,517,524,532,541,548,555,562,569,576,581,586,591,600,604,610,615,620,624,628,633,637,641,646,651,655,660,666,670,676,681,688,694,699,703,706,709,714,722,727,731,738,744,749,757,761,767,771,778,786,791,797,801,808,814,819,824,829,836,841,843,849,853,855,859,864,867,873,876,879,884,888,892,898,903,908,912,917,922,927,930,934,939,945,950,953,959,964,969,972,975,980,984,988,992,996,998,1002,1005,1011,1014,1016,1021,1025,1028,1033,1035,1041,1045,1050,1055,1061,1063,1067,1069,1073,1076,1079,1083,1089,1095,1099,1103,1108,1115,1121,1128,1136,1142,1151,1155,1163,1169,1174,1182,1187,1193,1198,1204,1209,1213,1217,1221,1226,1233,1237,1242,1244,1246,1248,1252,1256,1260,1266,1268,1273,1277,1280,1286,1291,1295,1300,1305,1308,1313,1318,1322,1327,1332,1336,1343,1347,1350,1355,1359,1364,1370,1377,1384,1390,1393,1396,1400,1403,1407,1415,1419,1424,1428,1432,1436,1440,1444,1447,1450,1453,1456,1461,1465,1471,1474,1478,1481,1485,1488,1491,1496,1499,1504,1509,1512,1517,1520,1523,1527,1532,1537,1543,1547,1554,1557,1561,1564,1568,1571,1575,1580,1583,1587,1593,1597,1600,1604,1608,1611,1615,1620,1625,1629,1632,1635,1638,1640,1644,1648,1650,1653,1657,1661,1663,1666,1670,1673,1675,1678,1680,1684,1686,1689,1691,1693,1697,1701,1704,1707,1711,1714,1718,1721,1725,1730,1733,1735,1737,1739,1742,1745,1748,1751,1755,1760,1765,1770,1775,1777,1780,1783,1786,1789,1793,1797,1802,1806,1808,1813,1817,1820,1823,1828,1834,1837,1842,1845,1850,1854,1858,1860,1863,1866,1870,1875,1881,1888,1892,1897,1900,1902,1906,1910,1913,1917,1920,1925,1928,1931,1936],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.86,0.8695,0.8004,-0.0849,-8.95,65004.4334,223,0.8432,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.914135,0.99579,0.85,0.9481,0.0374,4.11,43290.498309,258,0.8867,{"date":205,"open":60,"high":60,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.91,0.9107,-0.0793,-8.01,60628.8401,301,0.9648,{"date":214,"open":215,"high":216,"low":217,"close":126,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",1.22,1.26,0.9702,-0.28,-22.05,164886.163052,1004,1.0929,{"date":224,"open":215,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",1.27,1.13,-0.07,-5.22,197026.833325,2591,1.187,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":72,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",1.3,1.93,0.9501,1.34,18.58,14043033.350239,74927,1.4797,{"date":243,"open":244,"high":245,"low":246,"close":226,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",0.95275,2.07,0.8198,0.1445,14.66,11572190.877177,74657,1.4398,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",0.9527,0.9855,0.920001,0.0355,3.74,4303.725026,68,0.9761,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",0.92,0.9928,0.8904,0.95,0.0299,3.25,4754,43,0.9348,{"date":274,"open":174,"high":174,"low":264,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",0.9201,-0.0398,-4.15,863.977011,39,0.9321,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",0.9202,0.9599,-0.0301,-3.04,2411,30,0.9253,{"date":291,"open":126,"high":126,"low":126,"close":126,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0,2619.809954,41,0.983,{"date":297,"open":206,"high":126,"low":206,"close":126,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.03,3.12,994.63681,35,0.96,{"date":304,"open":305,"high":302,"low":305,"close":302,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.9001,-0.0293,-2.96,447.259198,23,0.9176,{"date":312,"open":206,"high":313,"low":206,"close":313,"change":314,"percent_change":227,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.989299,-0.0007,1270,26,0.9447,{"date":319,"open":126,"high":126,"low":126,"close":126,"change":320,"percent_change":53,"volume":321,"transactions":322,"vwap":323},"2026-09-11",0.0018,263,27,0.9891,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",0.95958,0.9882,0.9,-0.0111,-1.11,2714,57,0.9601,{"date":335,"open":206,"high":336,"low":206,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":288,"vwap":340},"2026-09-08",0.9993,0.0457,4.79,1583.112358,0.9561,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",0.8805,0.98,0.9536,-0.0453,-4.53,1017.801076,40,0.9531,{"date":352,"open":353,"high":174,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",0.8804,0.9989,0.1189,13.51,2785,51,0.975,{"date":361,"open":267,"high":267,"low":162,"close":162,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",-0.0175,-1.95,3084.799773,70,0.8897,{"date":368,"open":369,"high":174,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":23,"vwap":375},"2026-09-01",0.9607,0.8888,0.8975,0.0225,2.57,15774.358714,0.9583,{"date":377,"open":378,"high":302,"low":46,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",0.9334,0.875,-0.0514,-5.55,8060.125,50,0.903,{"date":386,"open":387,"high":267,"low":328,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",0.9005,0.9264,0.0164,1.8,2547.55066,56,0.932,{"date":395,"open":267,"high":359,"low":206,"close":206,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",-0.09,-9,10536.055148,49,0.9221,{"date":402,"open":403,"high":174,"low":404,"close":174,"change":405,"percent_change":406,"volume":407,"transactions":294,"vwap":408},"2026-08-25",0.9953,0.9401,0.0496,5.22,4271,0.9588,{"date":410,"open":267,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",1.02,0.89,0.9504,-0.0596,-5.9,1733.324884,38,0.9431,{"date":420,"open":174,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",1.03,0.82,1.01,-0.02,-1.94,19205.711422,127,0.9303,{"date":430,"open":174,"high":60,"low":431,"close":421,"change":268,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",0.9999,2.99,6263,75,1.0158,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",1.07,0.9844,1.0001,0.0001,0.01,16055.628772,78,1.0091,{"date":447,"open":448,"high":449,"low":174,"close":174,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",1.04,1.09,-0.04,-3.85,20775.56801,45,1.0431,{"date":456,"open":423,"high":457,"low":423,"close":448,"change":424,"percent_change":458,"volume":459,"transactions":358,"vwap":460},"2026-08-17",1.1,-1.89,4809.26671,1.0532,{"date":462,"open":449,"high":449,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":316,"vwap":467},"2026-08-14",1.06,-0.065,-5.78,988,1.0814,{"date":469,"open":457,"high":470,"low":457,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",1.15,1.125,0.045,4.17,10534.958684,60,1.1237,{"date":478,"open":457,"high":470,"low":438,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",1.08,0.0254,2.41,4718.489884,66,1.1214,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",1.0546,0.0046,0.44,233.454582,18,1.0593,{"date":494,"open":438,"high":495,"low":60,"close":60,"change":496,"percent_change":497,"volume":498,"transactions":475,"vwap":499},"2026-08-10",1.106953,-0.03,-2.78,3693,1.0848,{"date":501,"open":449,"high":449,"low":479,"close":479,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",0.025,2.37,437.9394,10,1.0809,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",1.0674,1.12,1.055,0.035,3.43,5288.609242,55,1.0661,{"date":518,"open":449,"high":471,"low":423,"close":411,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",0.02,2,15461,80,1.0639,{"date":525,"open":526,"high":526,"low":174,"close":174,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",1.1004,-0.08,-7.41,4486.746902,77,1.0445,{"date":533,"open":423,"high":534,"low":535,"close":479,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",1.11,1.0099,0.04,3.85,5912,59,1.0258,{"date":542,"open":543,"high":448,"low":543,"close":448,"change":536,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",0.9833,4,1286.310679,34,1.002,{"date":549,"open":333,"high":448,"low":333,"close":174,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",-0.1,-9.09,12963.171902,136,1.0153,{"date":556,"open":449,"high":534,"low":479,"close":457,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",-0.01,-0.9,6663.638009,99,1.0916,{"date":563,"open":449,"high":564,"low":449,"close":534,"change":519,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",1.1301,1.83,4578.796969,61,1.1147,{"date":570,"open":448,"high":470,"low":571,"close":449,"change":519,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",1.0059,1.87,12739.433823,90,1.0711,{"date":577,"open":438,"high":438,"low":438,"close":438,"change":298,"percent_change":578,"volume":579,"transactions":483,"vwap":580},"2026-07-24",2.88,616.809954,1.0487,{"date":582,"open":423,"high":60,"low":423,"close":448,"change":424,"percent_change":458,"volume":583,"transactions":584,"vwap":585},"2026-07-23",4468,47,1.0274,{"date":587,"open":463,"high":510,"low":463,"close":463,"change":442,"percent_change":267,"volume":588,"transactions":589,"vwap":590},"2026-07-22",2370,84,1.0797,{"date":592,"open":593,"high":594,"low":60,"close":60,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",1.14,1.16,-0.11,-9.48,5456,132,1.0905,{"date":601,"open":470,"high":594,"low":470,"close":594,"change":442,"percent_change":46,"volume":602,"transactions":399,"vwap":603},"2026-07-20",1235.388925,1.154,{"date":605,"open":606,"high":607,"low":457,"close":470,"change":450,"percent_change":608,"volume":609,"transactions":9,"vwap":470},"2026-07-17",1.2,1.21,-3.36,11300,{"date":611,"open":457,"high":612,"low":457,"close":612,"change":298,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-16",1.19,2.59,2100,{"date":616,"open":617,"high":618,"low":593,"close":594,"change":442,"percent_change":46,"volume":619,"transactions":9,"vwap":594},"2026-07-15",1.18,1.28,22200,{"date":621,"open":594,"high":612,"low":534,"close":470,"change":557,"percent_change":622,"volume":623,"transactions":9,"vwap":470},"2026-07-14",-0.86,3500,{"date":625,"open":617,"high":617,"low":534,"close":594,"change":626,"percent_change":627,"volume":614,"transactions":9,"vwap":594},"2026-07-13",-0.05,-4.13,{"date":629,"open":226,"high":607,"low":226,"close":607,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":607},"2026-07-10",0.12,11.01,5200,{"date":634,"open":635,"high":594,"low":423,"close":449,"change":519,"percent_change":572,"volume":636,"transactions":9,"vwap":449},"2026-07-09",1.011,68000,{"date":638,"open":448,"high":617,"low":448,"close":438,"change":450,"percent_change":639,"volume":640,"transactions":9,"vwap":438},"2026-07-08",-3.6,11400,{"date":642,"open":479,"high":643,"low":60,"close":534,"change":496,"percent_change":644,"volume":645,"transactions":9,"vwap":534},"2026-07-07",1.135,-2.63,4900,{"date":647,"open":470,"high":470,"low":648,"close":593,"change":557,"percent_change":649,"volume":650,"transactions":9,"vwap":593},"2026-07-06",1.091,-0.87,7600,{"date":652,"open":470,"high":215,"low":479,"close":470,"change":424,"percent_change":653,"volume":654,"transactions":9,"vwap":470},"2026-07-02",-1.71,15000,{"date":656,"open":510,"high":150,"low":657,"close":150,"change":557,"percent_change":658,"volume":659,"transactions":9,"vwap":150},"2026-07-01",1.014,-0.85,10800,{"date":661,"open":411,"high":216,"low":662,"close":617,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":617},"2026-06-30",0.98000002,0.1,9.26,25600,{"date":667,"open":174,"high":479,"low":662,"close":479,"change":663,"percent_change":668,"volume":669,"transactions":9,"vwap":479},"2026-06-29",10.2,32800,{"date":671,"open":672,"high":174,"low":673,"close":662,"change":519,"percent_change":674,"volume":675,"transactions":9,"vwap":662},"2026-06-26",0.99000001,0.97000003,2.08,7900,{"date":677,"open":174,"high":174,"low":162,"close":678,"change":536,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-25",0.95999998,4.35,7000,{"date":682,"open":683,"high":174,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-24",0.91000003,0.92000002,-0.018,-1.92,12800,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-23",0.93800002,-0.072,-7.13,300,{"date":695,"open":463,"high":463,"low":696,"close":423,"change":227,"percent_change":697,"volume":698,"transactions":9,"vwap":423},"2026-06-22",0.92199999,-6.48,10700,{"date":700,"open":438,"high":479,"low":60,"close":479,"change":450,"percent_change":701,"volume":702,"transactions":9,"vwap":479},"2026-06-18",-3.57,5000,{"date":704,"open":510,"high":510,"low":60,"close":510,"change":292,"percent_change":292,"volume":705,"transactions":9,"vwap":510},"2026-06-17",8200,{"date":707,"open":534,"high":510,"low":463,"close":510,"change":442,"percent_change":328,"volume":708,"transactions":9,"vwap":510},"2026-06-16",13600,{"date":710,"open":678,"high":612,"low":678,"close":534,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":534},"2026-06-15",0.121,12.23,21800,{"date":715,"open":716,"high":150,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-12",1.105,0.95200002,0.98900002,-0.101,-9.27,42800,{"date":723,"open":150,"high":724,"low":449,"close":449,"change":227,"percent_change":725,"volume":726,"transactions":9,"vwap":449},"2026-06-11",1.24,-6.03,19700,{"date":728,"open":479,"high":607,"low":438,"close":594,"change":536,"percent_change":729,"volume":730,"transactions":9,"vwap":594},"2026-06-10",3.57,82600,{"date":732,"open":449,"high":733,"low":734,"close":510,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":510},"2026-06-09",1.47,1.021,0.08,7.69,647200,{"date":739,"open":740,"high":25,"low":741,"close":448,"change":630,"percent_change":742,"volume":743,"transactions":9,"vwap":448},"2026-06-08",0.94,0.86000001,13.04,1967300,{"date":745,"open":746,"high":684,"low":741,"close":684,"change":747,"percent_change":607,"volume":748,"transactions":9,"vwap":684},"2026-06-05",0.89499998,0.011,13800,{"date":750,"open":751,"high":740,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-04",0.89999998,0.85000002,0.90899998,-0.011,-1.2,17300,{"date":758,"open":751,"high":759,"low":751,"close":684,"change":557,"percent_change":760,"volume":654,"transactions":9,"vwap":684},"2026-06-03",0.93000001,-1.08,{"date":762,"open":763,"high":764,"low":765,"close":759,"change":442,"percent_change":449,"volume":766,"transactions":9,"vwap":759},"2026-06-02",0.89399999,0.99800003,0.88499999,10300,{"date":768,"open":769,"high":684,"low":769,"close":684,"change":442,"percent_change":457,"volume":770,"transactions":9,"vwap":684},"2026-06-01",0.83899999,24100,{"date":772,"open":773,"high":683,"low":774,"close":683,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":683},"2026-05-29",0.88700002,0.84100002,-0.004,-0.44,51800,{"date":779,"open":780,"high":684,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-28",0.91500002,0.82099998,0.91399997,-0.136,-12.95,234900,{"date":787,"open":162,"high":60,"low":162,"close":60,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":60},"2026-05-27",0.167,18.91,1625500,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-26",0.88300002,-0.042,-4.54,800,{"date":798,"open":782,"high":799,"low":782,"close":799,"change":292,"percent_change":292,"volume":800,"transactions":9,"vwap":799},"2026-05-22",0.92500001,1400,{"date":802,"open":684,"high":803,"low":804,"close":799,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":799},"2026-05-21",0.935,0.87300003,0.065,7.56,9900,{"date":809,"open":810,"high":810,"low":811,"close":741,"change":557,"percent_change":812,"volume":813,"transactions":9,"vwap":741},"2026-05-20",0.88999999,0.85500002,-1.15,3100,{"date":815,"open":752,"high":46,"low":752,"close":46,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":46},"2026-05-19",0.06,7.41,2600,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":626,"percent_change":823,"volume":632,"transactions":9,"vwap":822},"2026-05-18",0.94499999,0.81,-5.81,{"date":825,"open":751,"high":684,"low":741,"close":741,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":741},"2026-05-15",-0.024,-2.71,3700,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-14",0.926,0.884,-0.076,-7.92,2400,{"date":837,"open":838,"high":678,"low":838,"close":678,"change":557,"percent_change":839,"volume":840,"transactions":9,"vwap":678},"2026-05-13",0.84200001,-1.03,2700,{"date":842,"open":740,"high":673,"low":683,"close":673,"change":292,"percent_change":292,"volume":835,"transactions":9,"vwap":673},"2026-05-12",{"date":844,"open":845,"high":846,"low":751,"close":673,"change":519,"percent_change":847,"volume":848,"transactions":9,"vwap":673},"2026-05-11",0.94999999,0.97100002,2.11,4400,{"date":850,"open":851,"high":851,"low":740,"close":845,"change":292,"percent_change":292,"volume":852,"transactions":9,"vwap":845},"2026-05-08",0.958,1900,{"date":854,"open":845,"high":845,"low":845,"close":845,"change":292,"percent_change":292,"volume":292,"transactions":9,"vwap":845},"2026-05-07",{"date":856,"open":684,"high":678,"low":684,"close":845,"change":857,"percent_change":858,"volume":800,"transactions":9,"vwap":845},"2026-05-06",-0.013,-1.35,{"date":860,"open":683,"high":861,"low":683,"close":861,"change":424,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-05",0.963,-2.03,3800,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":292,"percent_change":292,"volume":292,"transactions":9,"vwap":866},"2026-05-04",0.98299998,{"date":868,"open":845,"high":421,"low":869,"close":866,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":866},"2026-05-01",0.93099999,0.033,3.47,2500,{"date":874,"open":448,"high":448,"low":845,"close":845,"change":519,"percent_change":875,"volume":175,"transactions":9,"vwap":845},"2026-04-30",2.15,{"date":877,"open":174,"high":174,"low":759,"close":759,"change":595,"percent_change":878,"volume":796,"transactions":9,"vwap":759},"2026-04-29",-10.58,{"date":880,"open":881,"high":448,"low":881,"close":448,"change":442,"percent_change":882,"volume":883,"transactions":9,"vwap":448},"2026-04-28",0.99299997,0.97,4600,{"date":885,"open":449,"high":449,"low":886,"close":421,"change":298,"percent_change":887,"volume":835,"transactions":9,"vwap":421},"2026-04-27",0.96600002,3,{"date":889,"open":845,"high":734,"low":845,"close":174,"change":519,"percent_change":890,"volume":891,"transactions":9,"vwap":174},"2026-04-24",2.04,3400,{"date":893,"open":174,"high":423,"low":894,"close":662,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":662},"2026-04-23",0.94400001,-0.055,-5.31,6400,{"date":899,"open":174,"high":900,"low":174,"close":900,"change":901,"percent_change":902,"volume":800,"transactions":9,"vwap":900},"2026-04-22",1.035,-0.005,-0.48,{"date":904,"open":905,"high":906,"low":411,"close":448,"change":298,"percent_change":907,"volume":702,"transactions":9,"vwap":448},"2026-04-21",1.027,1.069,2.97,{"date":909,"open":421,"high":421,"low":423,"close":423,"change":450,"percent_change":910,"volume":911,"transactions":9,"vwap":423},"2026-04-20",-3.81,700,{"date":913,"open":914,"high":60,"low":174,"close":60,"change":901,"percent_change":915,"volume":916,"transactions":9,"vwap":60},"2026-04-17",1.025,-0.47,4500,{"date":918,"open":593,"high":593,"low":511,"close":511,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":511},"2026-04-16",-0.095,-8.26,3000,{"date":923,"open":174,"high":470,"low":740,"close":470,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":470},"2026-04-15",0.11,10.58,28500,{"date":928,"open":174,"high":448,"low":672,"close":448,"change":536,"percent_change":544,"volume":929,"transactions":9,"vwap":448},"2026-04-14",7300,{"date":931,"open":932,"high":174,"low":932,"close":174,"change":735,"percent_change":933,"volume":872,"transactions":9,"vwap":174},"2026-04-13",0.94800001,8.7,{"date":935,"open":803,"high":936,"low":684,"close":684,"change":937,"percent_change":938,"volume":883,"transactions":9,"vwap":684},"2026-04-10",0.95899999,-0.019,-2.02,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":245,"volume":944,"transactions":9,"vwap":942},"2026-04-09",0.98100001,0.93900001,0.019,2000,{"date":946,"open":936,"high":936,"low":684,"close":684,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":684},"2026-04-08",-0.012,-1.29,500,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":292,"percent_change":292,"volume":292,"transactions":9,"vwap":952},"2026-04-07",0.93199998,{"date":954,"open":955,"high":952,"low":955,"close":952,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":952},"2026-04-06",0.88099998,-0.007,-0.75,400,{"date":960,"open":861,"high":861,"low":961,"close":942,"change":962,"percent_change":963,"volume":911,"transactions":9,"vwap":942},"2026-04-02",0.93599999,0.006,0.64,{"date":965,"open":463,"high":463,"low":966,"close":966,"change":967,"percent_change":968,"volume":883,"transactions":9,"vwap":966},"2026-04-01",0.93300003,0.003,0.32,{"date":970,"open":60,"high":60,"low":759,"close":759,"change":396,"percent_change":971,"volume":835,"transactions":9,"vwap":759},"2026-03-31",-8.82,{"date":973,"open":174,"high":411,"low":684,"close":411,"change":519,"percent_change":520,"volume":974,"transactions":9,"vwap":411},"2026-03-30",14600,{"date":976,"open":423,"high":423,"low":977,"close":174,"change":978,"percent_change":979,"volume":650,"transactions":9,"vwap":174},"2026-03-27",0.96700001,0.005,0.5,{"date":981,"open":982,"high":174,"low":977,"close":982,"change":512,"percent_change":983,"volume":944,"transactions":9,"vwap":982},"2026-03-26",0.995,3.65,{"date":985,"open":174,"high":174,"low":845,"close":678,"change":986,"percent_change":887,"volume":987,"transactions":9,"vwap":678},"2026-03-25",0.028,6100,{"date":989,"open":952,"high":952,"low":952,"close":952,"change":990,"percent_change":658,"volume":991,"transactions":9,"vwap":952},"2026-03-24",-0.008,200,{"date":993,"open":684,"high":423,"low":684,"close":740,"change":626,"percent_change":994,"volume":995,"transactions":9,"vwap":740},"2026-03-23",-5.05,1800,{"date":997,"open":174,"high":174,"low":672,"close":672,"change":502,"percent_change":613,"volume":693,"transactions":9,"vwap":672},"2026-03-20",{"date":999,"open":684,"high":1000,"low":684,"close":1000,"change":496,"percent_change":1001,"volume":175,"transactions":9,"vwap":1000},"2026-03-19",0.96499997,-3.02,{"date":1003,"open":982,"high":982,"low":982,"close":982,"change":292,"percent_change":292,"volume":1004,"transactions":9,"vwap":982},"2026-03-18",1300,{"date":1006,"open":1007,"high":448,"low":1007,"close":982,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":982},"2026-03-17",0.97600001,0.015,1.53,2200,{"date":1012,"open":448,"high":448,"low":662,"close":662,"change":450,"percent_change":1013,"volume":944,"transactions":9,"vwap":662},"2026-03-16",-3.92,{"date":1015,"open":411,"high":411,"low":411,"close":411,"change":292,"percent_change":292,"volume":292,"transactions":9,"vwap":411},"2026-03-13",{"date":1017,"open":411,"high":411,"low":411,"close":411,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":411},"2026-03-12",0.07,7.37,600,{"date":1022,"open":662,"high":662,"low":845,"close":845,"change":1023,"percent_change":1024,"volume":1020,"transactions":9,"vwap":845},"2026-03-11",-0.06,-5.94,{"date":1026,"open":673,"high":411,"low":673,"close":423,"change":450,"percent_change":910,"volume":1027,"transactions":9,"vwap":423},"2026-03-10",1500,{"date":1029,"open":1030,"high":463,"low":673,"close":60,"change":816,"percent_change":1031,"volume":1032,"transactions":9,"vwap":60},"2026-03-09",1.015,6.06,3900,{"date":1034,"open":672,"high":672,"low":672,"close":672,"change":292,"percent_change":292,"volume":292,"transactions":9,"vwap":672},"2026-03-06",{"date":1036,"open":1037,"high":421,"low":1037,"close":672,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":672},"2026-03-05",0.97399998,0.016,1.64,5500,{"date":1042,"open":421,"high":421,"low":1037,"close":1037,"change":1043,"percent_change":1044,"volume":987,"transactions":9,"vwap":1037},"2026-03-04",-0.066,-6.35,{"date":1046,"open":1047,"high":448,"low":673,"close":448,"change":519,"percent_change":1048,"volume":1049,"transactions":9,"vwap":448},"2026-03-03",0.97500002,1.96,8700,{"date":1051,"open":780,"high":411,"low":780,"close":411,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":411},"2026-03-02",0.069,7.26,5300,{"date":1056,"open":1057,"high":718,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":818,"transactions":9,"vwap":1058},"2026-02-27",0.97299999,0.95099998,-0.044,-4.42,{"date":1062,"open":845,"high":982,"low":845,"close":982,"change":292,"percent_change":292,"volume":840,"transactions":9,"vwap":982},"2026-02-26",{"date":1064,"open":982,"high":982,"low":982,"close":982,"change":986,"percent_change":1065,"volume":1066,"transactions":9,"vwap":982},"2026-02-25",2.9,1200,{"date":1068,"open":977,"high":977,"low":977,"close":977,"change":292,"percent_change":292,"volume":292,"transactions":9,"vwap":977},"2026-02-24",{"date":1070,"open":861,"high":977,"low":861,"close":977,"change":1071,"percent_change":1072,"volume":614,"transactions":9,"vwap":977},"2026-02-23",-0.073,-7.02,{"date":1074,"open":174,"high":448,"low":672,"close":448,"change":519,"percent_change":1048,"volume":1075,"transactions":9,"vwap":448},"2026-02-20",2800,{"date":1077,"open":411,"high":411,"low":411,"close":411,"change":131,"percent_change":1078,"volume":911,"transactions":9,"vwap":411},"2026-02-19",9.68,{"date":1080,"open":683,"high":1047,"low":683,"close":759,"change":1081,"percent_change":1082,"volume":623,"transactions":9,"vwap":759},"2026-02-18",-0.058,-5.87,{"date":1084,"open":740,"high":421,"low":1085,"close":1086,"change":794,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-17",0.87099999,0.98799998,-4.08,2300,{"date":1090,"open":174,"high":1091,"low":1057,"close":421,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":421},"2026-02-13",1.034,0.054,5.53,11700,{"date":1096,"open":673,"high":1007,"low":673,"close":1007,"change":962,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1007},"2026-02-12",0.62,9200,{"date":1100,"open":662,"high":423,"low":678,"close":673,"change":550,"percent_change":1101,"volume":1102,"transactions":9,"vwap":673},"2026-02-11",-9.35,15800,{"date":1104,"open":1105,"high":534,"low":1106,"close":438,"change":298,"percent_change":578,"volume":1107,"transactions":9,"vwap":438},"2026-02-10",0.93400002,0.86199999,220700,{"date":1109,"open":1110,"high":510,"low":1111,"close":448,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":448},"2026-02-09",0.73400003,0.71700001,0.34,48.57,2756500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":424,"percent_change":497,"volume":1120,"transactions":9,"vwap":1119},"2026-02-06",0.72100002,0.72500002,0.69999999,9500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-02-05",0.72000003,0.75999999,-0.045,-5.88,6500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":496,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-04",0.80000001,0.87599999,0.74000001,0.76499999,-3.77,24300,{"date":1137,"open":1138,"high":1130,"low":1138,"close":1139,"change":557,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-03",0.76999998,0.79500002,-1.24,24400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-02",0.71899998,0.83200002,0.68000001,0.80500001,0.086,11.96,49800,{"date":1152,"open":1138,"high":822,"low":1144,"close":1144,"change":1153,"percent_change":627,"volume":1154,"transactions":9,"vwap":1144},"2026-01-30",-0.031,74300,{"date":1156,"open":1157,"high":1158,"low":26,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-01-29",0.81999999,0.83999997,0.75,-0.061,-7.52,63200,{"date":1164,"open":752,"high":810,"low":1130,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-01-28",0.81099999,-0.021,-2.52,13900,{"date":1170,"open":1171,"high":1171,"low":822,"close":1145,"change":1172,"percent_change":1173,"volume":835,"transactions":9,"vwap":1145},"2026-01-27",0.87400001,-0.038,-4.37,{"date":1175,"open":1176,"high":1177,"low":1178,"close":46,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":46},"2026-01-26",0.91799998,0.93699998,0.82999998,-0.015,-1.69,6800,{"date":1183,"open":1184,"high":751,"low":1184,"close":765,"change":472,"percent_change":1185,"volume":1186,"transactions":9,"vwap":765},"2026-01-23",0.85100001,5.36,3600,{"date":1188,"open":751,"high":759,"low":1189,"close":1158,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1158},"2026-01-22",0.82700002,-0.097,-10.35,36100,{"date":1194,"open":1086,"high":1086,"low":1195,"close":1177,"change":450,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1177},"2026-01-21",0.90200001,-4.09,26100,{"date":1199,"open":751,"high":662,"low":751,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-01-20",0.977,0.077,8.56,18800,{"date":1205,"open":952,"high":1206,"low":810,"close":751,"change":1153,"percent_change":1207,"volume":1208,"transactions":9,"vwap":751},"2026-01-16",0.94599998,-3.33,12600,{"date":1210,"open":759,"high":174,"low":759,"close":869,"change":1211,"percent_change":924,"volume":1212,"transactions":9,"vwap":869},"2026-01-15",0.001,7700,{"date":1214,"open":662,"high":547,"low":759,"close":759,"change":1215,"percent_change":595,"volume":1216,"transactions":9,"vwap":759},"2026-01-14",-0.001,6900,{"date":1218,"open":678,"high":886,"low":869,"close":869,"change":1219,"percent_change":1220,"volume":807,"transactions":9,"vwap":869},"2026-01-13",-0.054,-5.48,{"date":1222,"open":1223,"high":174,"low":1223,"close":1223,"change":962,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-12",0.98500001,0.61,1600,{"date":1227,"open":60,"high":60,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-09",0.95499998,0.97899997,-0.071,-6.76,16500,{"date":1234,"open":438,"high":449,"low":448,"close":60,"change":1235,"percent_change":1236,"volume":702,"transactions":9,"vwap":60},"2026-01-08",0.032,3.14,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":958,"transactions":9,"vwap":1239},"2026-01-07",1.018,-0.022,-2.12,{"date":1243,"open":457,"high":457,"low":423,"close":448,"change":292,"percent_change":292,"volume":645,"transactions":9,"vwap":448},"2026-01-06",{"date":1245,"open":423,"high":60,"low":423,"close":448,"change":519,"percent_change":1048,"volume":848,"transactions":9,"vwap":448},"2026-01-05",{"date":1247,"open":510,"high":510,"low":1058,"close":411,"change":1052,"percent_change":1053,"volume":897,"transactions":9,"vwap":411},"2026-01-02",{"date":1249,"open":718,"high":423,"low":1058,"close":1058,"change":1172,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1058},"2025-12-31",-3.84,10500,{"date":1253,"open":174,"high":174,"low":1105,"close":718,"change":1254,"percent_change":1255,"volume":766,"transactions":9,"vwap":718},"2025-12-30",-0.111,-10.09,{"date":1257,"open":449,"high":470,"low":411,"close":457,"change":978,"percent_change":1258,"volume":1259,"transactions":9,"vwap":457},"2025-12-29",0.46,35200,{"date":1261,"open":421,"high":510,"low":683,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2025-12-26",1.095,0.185,20.33,64200,{"date":1267,"open":759,"high":1047,"low":683,"close":683,"change":292,"percent_change":292,"volume":1225,"transactions":9,"vwap":683},"2025-12-24",{"date":1269,"open":845,"high":845,"low":683,"close":683,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":683},"2025-12-23",-0.047,-4.91,10000,{"date":1274,"open":932,"high":1275,"low":932,"close":1275,"change":1276,"percent_change":267,"volume":1075,"transactions":9,"vwap":1275},"2025-12-22",0.95700002,0.009,{"date":1278,"open":932,"high":932,"low":932,"close":932,"change":986,"percent_change":1279,"volume":1032,"transactions":9,"vwap":932},"2025-12-19",3.04,{"date":1281,"open":740,"high":1282,"low":780,"close":684,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":684},"2025-12-18",1.039,0.007,0.77,6000,{"date":1287,"open":684,"high":684,"low":1288,"close":1289,"change":990,"percent_change":649,"volume":1290,"transactions":9,"vwap":1289},"2025-12-17",0.90100002,0.91299999,3300,{"date":1292,"open":1195,"high":1105,"low":1195,"close":1293,"change":937,"percent_change":938,"volume":1294,"transactions":9,"vwap":1293},"2025-12-16",0.921,5600,{"date":1296,"open":662,"high":1297,"low":751,"close":740,"change":1172,"percent_change":1298,"volume":1299,"transactions":9,"vwap":740},"2025-12-15",1.041,-3.89,24500,{"date":1301,"open":678,"high":657,"low":678,"close":1302,"change":519,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-12-12",0.97799999,2.09,16700,{"date":1306,"open":845,"high":1307,"low":845,"close":851,"change":442,"percent_change":60,"volume":645,"transactions":9,"vwap":851},"2025-12-11",1.053,{"date":1309,"open":1310,"high":1310,"low":759,"close":932,"change":1311,"percent_change":1312,"volume":800,"transactions":9,"vwap":932},"2025-12-10",0.96100003,0.018,1.94,{"date":1314,"open":678,"high":678,"low":1315,"close":759,"change":1316,"percent_change":1317,"volume":650,"transactions":9,"vwap":759},"2025-12-09",0.92400002,-0.035,-3.63,{"date":1319,"open":673,"high":1030,"low":1000,"close":1000,"change":1316,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1000},"2025-12-08",-3.5,5900,{"date":1323,"open":174,"high":1282,"low":673,"close":174,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":174},"2025-12-05",-0.13,-11.5,21700,{"date":1328,"open":662,"high":593,"low":678,"close":226,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":226},"2025-12-04",0.163,16.86,155400,{"date":1333,"open":759,"high":718,"low":751,"close":977,"change":1334,"percent_change":1335,"volume":650,"transactions":9,"vwap":977},"2025-12-03",0.051,5.57,{"date":1337,"open":1338,"high":1177,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-12-02",0.91100001,0.91600001,-0.023,-2.45,7200,{"date":1344,"open":1345,"high":845,"low":683,"close":942,"change":292,"percent_change":292,"volume":1346,"transactions":9,"vwap":942},"2025-12-01",0.94300002,8300,{"date":1348,"open":683,"high":718,"low":683,"close":942,"change":1235,"percent_change":1349,"volume":1040,"transactions":9,"vwap":942},"2025-11-28",3.53,{"date":1351,"open":1352,"high":759,"low":1352,"close":1353,"change":1340,"percent_change":1354,"volume":640,"transactions":9,"vwap":1353},"2025-11-26",0.90499997,0.90700001,-2.47,{"date":1356,"open":1357,"high":1358,"low":1357,"close":759,"change":943,"percent_change":1303,"volume":995,"transactions":9,"vwap":759},"2025-11-25",0.88200003,0.99199998,{"date":1360,"open":751,"high":936,"low":746,"close":1338,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1338},"2025-11-24",-0.083,-8.35,26300,{"date":1365,"open":421,"high":448,"low":1293,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-11-21",0.99400002,0.004,0.4,13700,{"date":1371,"open":421,"high":1372,"low":1373,"close":672,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":672},"2025-11-20",1.032,0.92799997,-0.052,-4.99,48400,{"date":1378,"open":1372,"high":1379,"low":1380,"close":1381,"change":1172,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-11-19",1.072,1.024,1.042,-3.52,12200,{"date":1385,"open":1386,"high":1387,"low":448,"close":479,"change":557,"percent_change":1388,"volume":1389,"transactions":9,"vwap":479},"2025-11-18",1.104,1.128,-0.92,18500,{"date":1391,"open":438,"high":534,"low":423,"close":449,"change":1023,"percent_change":228,"volume":1392,"transactions":9,"vwap":449},"2025-11-17",15500,{"date":1394,"open":470,"high":617,"low":1262,"close":470,"change":292,"percent_change":292,"volume":1395,"transactions":9,"vwap":470},"2025-11-14",22500,{"date":1397,"open":1398,"high":617,"low":226,"close":470,"change":496,"percent_change":1399,"volume":1232,"transactions":9,"vwap":470},"2025-11-13",1.159,-2.54,{"date":1401,"open":150,"high":612,"low":470,"close":617,"change":424,"percent_change":1402,"volume":1346,"transactions":9,"vwap":617},"2025-11-12",-1.67,{"date":1404,"open":150,"high":1405,"low":150,"close":606,"change":496,"percent_change":1406,"volume":897,"transactions":9,"vwap":606},"2025-11-11",1.217,-2.44,{"date":1408,"open":1409,"high":1410,"low":510,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-11-10",1.165,1.25,1.23,0.05,4.24,19600,{"date":1416,"open":150,"high":617,"low":226,"close":617,"change":298,"percent_change":1417,"volume":1418,"transactions":9,"vwap":617},"2025-11-07",2.61,10400,{"date":1420,"open":215,"high":215,"low":1421,"close":470,"change":227,"percent_change":1422,"volume":1423,"transactions":9,"vwap":470},"2025-11-06",1.122,-5.74,11800,{"date":1425,"open":216,"high":216,"low":1426,"close":215,"change":557,"percent_change":1427,"volume":619,"transactions":9,"vwap":215},"2025-11-05",1.168,-0.81,{"date":1429,"open":606,"high":1411,"low":150,"close":1411,"change":519,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1411},"2025-11-04",1.65,27400,{"date":1433,"open":225,"high":225,"low":594,"close":607,"change":519,"percent_change":1434,"volume":1435,"transactions":9,"vwap":607},"2025-11-03",1.68,19200,{"date":1437,"open":1411,"high":618,"low":150,"close":612,"change":496,"percent_change":1438,"volume":1439,"transactions":9,"vwap":612},"2025-10-31",-2.46,87200,{"date":1441,"open":612,"high":215,"low":470,"close":215,"change":298,"percent_change":1442,"volume":1443,"transactions":9,"vwap":215},"2025-10-30",2.52,19500,{"date":1445,"open":215,"high":215,"low":470,"close":612,"change":442,"percent_change":197,"volume":1446,"transactions":9,"vwap":612},"2025-10-29",36400,{"date":1448,"open":150,"high":617,"low":534,"close":617,"change":298,"percent_change":1417,"volume":1449,"transactions":9,"vwap":617},"2025-10-28",31200,{"date":1451,"open":617,"high":606,"low":534,"close":470,"change":496,"percent_change":1399,"volume":1452,"transactions":9,"vwap":470},"2025-10-27",31400,{"date":1454,"open":607,"high":1411,"low":593,"close":617,"change":292,"percent_change":292,"volume":1455,"transactions":9,"vwap":617},"2025-10-24",52000,{"date":1457,"open":534,"high":1458,"low":463,"close":617,"change":536,"percent_change":1459,"volume":1460,"transactions":9,"vwap":617},"2025-10-23",1.189,3.51,123600,{"date":1462,"open":617,"high":215,"low":449,"close":593,"change":519,"percent_change":1463,"volume":1464,"transactions":9,"vwap":593},"2025-10-22",1.79,368100,{"date":1466,"open":1467,"high":1468,"low":411,"close":510,"change":536,"percent_change":1469,"volume":1470,"transactions":9,"vwap":510},"2025-10-21",1.33,1.38,3.7,8369600,{"date":1472,"open":226,"high":226,"low":438,"close":479,"change":442,"percent_change":1473,"volume":702,"transactions":9,"vwap":479},"2025-10-20",0.93,{"date":1475,"open":411,"high":1476,"low":411,"close":438,"change":292,"percent_change":292,"volume":1477,"transactions":9,"vwap":438},"2025-10-17",1.115,9600,{"date":1479,"open":479,"high":457,"low":60,"close":438,"change":298,"percent_change":578,"volume":1480,"transactions":9,"vwap":438},"2025-10-16",5700,{"date":1482,"open":448,"high":479,"low":448,"close":448,"change":557,"percent_change":1483,"volume":1484,"transactions":9,"vwap":448},"2025-10-15",-0.95,6700,{"date":1486,"open":411,"high":60,"low":423,"close":60,"change":298,"percent_change":1487,"volume":1098,"transactions":9,"vwap":60},"2025-10-14",2.94,{"date":1489,"open":423,"high":463,"low":423,"close":411,"change":442,"percent_change":126,"volume":1490,"transactions":9,"vwap":411},"2025-10-13",14000,{"date":1492,"open":438,"high":438,"low":1493,"close":423,"change":626,"percent_change":1494,"volume":1495,"transactions":9,"vwap":423},"2025-10-10",1.007,-4.72,23200,{"date":1497,"open":438,"high":457,"low":60,"close":463,"change":990,"percent_change":957,"volume":1498,"transactions":9,"vwap":463},"2025-10-09",13000,{"date":1500,"open":438,"high":510,"low":463,"close":1501,"change":1502,"percent_change":1159,"volume":1503,"transactions":9,"vwap":1501},"2025-10-08",1.068,0.008,16600,{"date":1505,"open":448,"high":1506,"low":421,"close":463,"change":536,"percent_change":1507,"volume":1508,"transactions":9,"vwap":463},"2025-10-07",1.098,3.92,32300,{"date":1510,"open":421,"high":463,"low":423,"close":411,"change":557,"percent_change":1511,"volume":654,"transactions":9,"vwap":411},"2025-10-06",-0.97,{"date":1513,"open":463,"high":1514,"low":174,"close":421,"change":424,"percent_change":1515,"volume":1516,"transactions":9,"vwap":421},"2025-10-03",1.099,-1.9,39400,{"date":1518,"open":1519,"high":449,"low":60,"close":60,"change":292,"percent_change":292,"volume":1181,"transactions":9,"vwap":60},"2025-10-02",1.061,{"date":1521,"open":463,"high":438,"low":60,"close":60,"change":519,"percent_change":1312,"volume":1522,"transactions":9,"vwap":60},"2025-10-01",26800,{"date":1524,"open":479,"high":479,"low":421,"close":421,"change":626,"percent_change":1525,"volume":1526,"transactions":9,"vwap":421},"2025-09-30",-4.63,10100,{"date":1528,"open":612,"high":612,"low":463,"close":479,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":479},"2025-09-29",-0.116,-9.7,84800,{"date":1533,"open":724,"high":216,"low":470,"close":1534,"change":1023,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-09-26",1.196,-4.78,61700,{"date":1538,"open":724,"high":234,"low":1411,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-09-25",1.256,-0.034,-2.64,32400,{"date":1544,"open":234,"high":237,"low":593,"close":1545,"change":895,"percent_change":1196,"volume":1546,"transactions":9,"vwap":1545},"2025-09-24",1.29,33600,{"date":1548,"open":449,"high":1549,"low":449,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-09-23",1.4,1.345,0.225,20.09,298100,{"date":1555,"open":510,"high":226,"low":457,"close":510,"change":496,"percent_change":1556,"volume":1414,"transactions":9,"vwap":510},"2025-09-22",-2.61,{"date":1558,"open":411,"high":594,"low":411,"close":470,"change":816,"percent_change":1559,"volume":1560,"transactions":9,"vwap":470},"2025-09-19",5.5,56100,{"date":1562,"open":470,"high":470,"low":438,"close":449,"change":292,"percent_change":292,"volume":1563,"transactions":9,"vwap":449},"2025-09-18",21900,{"date":1565,"open":479,"high":510,"low":438,"close":449,"change":1125,"percent_change":1566,"volume":1567,"transactions":9,"vwap":449},"2025-09-17",-3.96,28300,{"date":1569,"open":510,"high":617,"low":534,"close":643,"change":1008,"percent_change":237,"volume":1570,"transactions":9,"vwap":643},"2025-09-16",20300,{"date":1572,"open":510,"high":594,"low":457,"close":510,"change":1316,"percent_change":1573,"volume":1574,"transactions":9,"vwap":510},"2025-09-15",-3.03,77800,{"date":1576,"open":612,"high":606,"low":457,"close":1577,"change":1316,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-09-12",1.155,-2.94,104400,{"date":1581,"open":438,"high":215,"low":438,"close":612,"change":298,"percent_change":613,"volume":1582,"transactions":9,"vwap":612},"2025-09-11",183500,{"date":1584,"open":226,"high":1410,"low":60,"close":594,"change":1023,"percent_change":1585,"volume":1586,"transactions":9,"vwap":594},"2025-09-10",-4.92,1536300,{"date":1588,"open":1200,"high":216,"low":1589,"close":215,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":215},"2025-09-09",0.92299998,0.266,27.88,3273800,{"date":1594,"open":845,"high":1595,"low":845,"close":1595,"change":292,"percent_change":292,"volume":1596,"transactions":9,"vwap":1595},"2025-09-08",0.954,7664100,{"date":1598,"open":1595,"high":1595,"low":1595,"close":1595,"change":1367,"percent_change":1599,"volume":883,"transactions":9,"vwap":1595},"2025-09-05",0.42,{"date":1601,"open":1602,"high":1602,"low":845,"close":845,"change":1166,"percent_change":1603,"volume":1075,"transactions":9,"vwap":845},"2025-09-04",1.005,-2.16,{"date":1605,"open":764,"high":1239,"low":846,"close":846,"change":1606,"percent_change":1388,"volume":1607,"transactions":9,"vwap":846},"2025-09-03",-0.009,8400,{"date":1609,"open":421,"high":421,"low":662,"close":662,"change":557,"percent_change":1610,"volume":1321,"transactions":9,"vwap":662},"2025-09-02",-1.01,{"date":1612,"open":672,"high":914,"low":662,"close":672,"change":424,"percent_change":1613,"volume":1614,"transactions":9,"vwap":672},"2025-08-29",-1.98,3200,{"date":1616,"open":914,"high":914,"low":423,"close":423,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":423},"2025-08-28",-0.002,-0.2,11600,{"date":1621,"open":905,"high":421,"low":423,"close":1622,"change":1623,"percent_change":1624,"volume":1526,"transactions":9,"vwap":1622},"2025-08-27",1.012,-0.028,-2.69,{"date":1626,"open":423,"high":448,"low":423,"close":448,"change":1008,"percent_change":1627,"volume":1628,"transactions":9,"vwap":448},"2025-08-26",1.46,13300,{"date":1630,"open":60,"high":60,"low":411,"close":914,"change":1179,"percent_change":1631,"volume":1435,"transactions":9,"vwap":914},"2025-08-25",-1.44,{"date":1633,"open":174,"high":448,"low":881,"close":448,"change":298,"percent_change":907,"volume":1634,"transactions":9,"vwap":448},"2025-08-22",9700,{"date":1636,"open":941,"high":423,"low":941,"close":423,"change":298,"percent_change":1637,"volume":840,"transactions":9,"vwap":423},"2025-08-21",3.06,{"date":1639,"open":662,"high":448,"low":662,"close":662,"change":292,"percent_change":292,"volume":840,"transactions":9,"vwap":662},"2025-08-20",{"date":1641,"open":673,"high":421,"low":673,"close":662,"change":1179,"percent_change":1642,"volume":1643,"transactions":9,"vwap":662},"2025-08-19",-1.51,9400,{"date":1645,"open":448,"high":448,"low":866,"close":982,"change":901,"percent_change":1646,"volume":1647,"transactions":9,"vwap":982},"2025-08-18",-0.5,7400,{"date":1649,"open":60,"high":60,"low":174,"close":174,"change":978,"percent_change":979,"volume":987,"transactions":9,"vwap":174},"2025-08-15",{"date":1651,"open":881,"high":982,"low":881,"close":982,"change":1652,"percent_change":167,"volume":623,"transactions":9,"vwap":982},"2025-08-14",0.002,{"date":1654,"open":411,"high":411,"low":1655,"close":881,"change":1656,"percent_change":1438,"volume":1212,"transactions":9,"vwap":881},"2025-08-13",0.991,-0.025,{"date":1658,"open":463,"high":463,"low":1659,"close":1239,"change":947,"percent_change":1660,"volume":891,"transactions":9,"vwap":1239},"2025-08-12",0.99599999,-1.17,{"date":1662,"open":448,"high":438,"low":1310,"close":421,"change":442,"percent_change":344,"volume":698,"transactions":9,"vwap":421},"2025-08-11",{"date":1664,"open":1665,"high":411,"low":174,"close":411,"change":292,"percent_change":292,"volume":1010,"transactions":9,"vwap":411},"2025-08-08",1.016,{"date":1667,"open":1602,"high":411,"low":662,"close":411,"change":512,"percent_change":1668,"volume":1669,"transactions":9,"vwap":411},"2025-08-07",3.55,12900,{"date":1671,"open":941,"high":672,"low":662,"close":1223,"change":1179,"percent_change":1672,"volume":698,"transactions":9,"vwap":1223},"2025-08-06",-1.5,{"date":1674,"open":672,"high":421,"low":662,"close":174,"change":1367,"percent_change":1368,"volume":1634,"transactions":9,"vwap":174},"2025-08-05",{"date":1676,"open":1057,"high":423,"low":1057,"close":1659,"change":962,"percent_change":1224,"volume":1677,"transactions":9,"vwap":1659},"2025-08-04",11500,{"date":1679,"open":672,"high":174,"low":1223,"close":672,"change":424,"percent_change":1613,"volume":1208,"transactions":9,"vwap":672},"2025-08-01",{"date":1681,"open":1655,"high":448,"low":1655,"close":423,"change":557,"percent_change":1682,"volume":1683,"transactions":9,"vwap":423},"2025-07-31",-0.98,20700,{"date":1685,"open":421,"high":421,"low":174,"close":411,"change":424,"percent_change":686,"volume":1634,"transactions":9,"vwap":411},"2025-07-30",{"date":1687,"open":411,"high":479,"low":411,"close":448,"change":298,"percent_change":907,"volume":1688,"transactions":9,"vwap":448},"2025-07-29",20500,{"date":1690,"open":421,"high":60,"low":423,"close":423,"change":450,"percent_change":910,"volume":1186,"transactions":9,"vwap":423},"2025-07-28",{"date":1692,"open":60,"high":60,"low":60,"close":60,"change":292,"percent_change":292,"volume":1066,"transactions":9,"vwap":60},"2025-07-25",{"date":1694,"open":449,"high":449,"low":60,"close":60,"change":424,"percent_change":1695,"volume":1696,"transactions":9,"vwap":60},"2025-07-24",-1.87,5400,{"date":1698,"open":1699,"high":1699,"low":448,"close":438,"change":1656,"percent_change":1700,"volume":1040,"transactions":9,"vwap":438},"2025-07-23",1.087,-2.28,{"date":1702,"open":438,"high":534,"low":438,"close":1262,"change":1367,"percent_change":1703,"volume":1321,"transactions":9,"vwap":1262},"2025-07-22",0.37,{"date":1705,"open":457,"high":510,"low":479,"close":648,"change":1367,"percent_change":1703,"volume":1706,"transactions":9,"vwap":648},"2025-07-21",11100,{"date":1708,"open":479,"high":1699,"low":1381,"close":1699,"change":1235,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1699},"2025-07-18",3.03,11900,{"date":1712,"open":448,"high":1713,"low":448,"close":511,"change":442,"percent_change":302,"volume":640,"transactions":9,"vwap":511},"2025-07-17",1.084,{"date":1715,"open":448,"high":60,"low":900,"close":1716,"change":1179,"percent_change":1717,"volume":708,"transactions":9,"vwap":1716},"2025-07-16",1.045,-1.42,{"date":1719,"open":60,"high":457,"low":448,"close":463,"change":519,"percent_change":1720,"volume":1435,"transactions":9,"vwap":463},"2025-07-15",1.92,{"date":1722,"open":411,"high":448,"low":1723,"close":448,"change":519,"percent_change":1048,"volume":1724,"transactions":9,"vwap":448},"2025-07-14",1.0039999,12400,{"date":1726,"open":1727,"high":421,"low":1665,"close":411,"change":990,"percent_change":1728,"volume":1729,"transactions":9,"vwap":411},"2025-07-11",1.028,-0.78,4300,{"date":1731,"open":421,"high":60,"low":662,"close":1727,"change":947,"percent_change":812,"volume":1732,"transactions":9,"vwap":1727},"2025-07-10",32200,{"date":1734,"open":60,"high":60,"low":411,"close":448,"change":442,"percent_change":882,"volume":921,"transactions":9,"vwap":448},"2025-07-09",{"date":1736,"open":411,"high":60,"low":411,"close":421,"change":292,"percent_change":292,"volume":1216,"transactions":9,"vwap":421},"2025-07-08",{"date":1738,"open":60,"high":60,"low":421,"close":421,"change":424,"percent_change":1515,"volume":645,"transactions":9,"vwap":421},"2025-07-07",{"date":1740,"open":479,"high":479,"low":734,"close":60,"change":496,"percent_change":497,"volume":1741,"transactions":9,"vwap":60},"2025-07-03",10600,{"date":1743,"open":534,"high":534,"low":463,"close":479,"change":519,"percent_change":1744,"volume":659,"transactions":9,"vwap":479},"2025-07-02",1.89,{"date":1746,"open":457,"high":457,"low":463,"close":463,"change":227,"percent_change":1747,"volume":680,"transactions":9,"vwap":463},"2025-07-01",-6.19,{"date":1749,"open":457,"high":226,"low":479,"close":226,"change":735,"percent_change":1750,"volume":1127,"transactions":9,"vwap":226},"2025-06-30",7.62,{"date":1752,"open":411,"high":470,"low":411,"close":60,"change":1656,"percent_change":1753,"volume":1754,"transactions":9,"vwap":60},"2025-06-27",-2.33,30400,{"date":1756,"open":607,"high":607,"low":421,"close":1757,"change":1179,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-06-26",1.075,-1.38,174200,{"date":1761,"open":448,"high":1762,"low":448,"close":449,"change":816,"percent_change":1763,"volume":1764,"transactions":9,"vwap":449},"2025-06-25",1.102,5.83,44900,{"date":1766,"open":174,"high":1767,"low":174,"close":421,"change":1768,"percent_change":1769,"volume":852,"transactions":9,"vwap":421},"2025-06-24",1.063,0.027,2.69,{"date":1771,"open":174,"high":421,"low":174,"close":1772,"change":1773,"percent_change":1774,"volume":872,"transactions":9,"vwap":1772},"2025-06-23",1.003,-0.027,-2.62,{"date":1776,"open":60,"high":60,"low":1239,"close":421,"change":424,"percent_change":1515,"volume":911,"transactions":9,"vwap":421},"2025-06-20",{"date":1778,"open":1519,"high":1779,"low":174,"close":60,"change":298,"percent_change":1487,"volume":680,"transactions":9,"vwap":60},"2025-06-18",1.062,{"date":1781,"open":411,"high":421,"low":423,"close":411,"change":292,"percent_change":292,"volume":1782,"transactions":9,"vwap":411},"2025-06-17",6600,{"date":1784,"open":421,"high":421,"low":411,"close":411,"change":496,"percent_change":1785,"volume":614,"transactions":9,"vwap":411},"2025-06-16",-2.86,{"date":1787,"open":1716,"high":438,"low":448,"close":60,"change":450,"percent_change":1788,"volume":1643,"transactions":9,"vwap":60},"2025-06-13",-3.67,{"date":1790,"open":1791,"high":1791,"low":463,"close":449,"change":519,"percent_change":572,"volume":1792,"transactions":9,"vwap":449},"2025-06-12",1.103,8800,{"date":1794,"open":479,"high":226,"low":463,"close":438,"change":557,"percent_change":1795,"volume":1796,"transactions":9,"vwap":438},"2025-06-11",-0.93,33400,{"date":1798,"open":457,"high":534,"low":479,"close":479,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":479},"2025-06-10",-0.017,-1.55,13200,{"date":1803,"open":612,"high":612,"low":1804,"close":1804,"change":1283,"percent_change":963,"volume":1805,"transactions":9,"vwap":1804},"2025-06-09",1.097,9000,{"date":1807,"open":449,"high":457,"low":438,"close":449,"change":292,"percent_change":292,"volume":1607,"transactions":9,"vwap":449},"2025-06-06",{"date":1809,"open":226,"high":1810,"low":449,"close":449,"change":557,"percent_change":1811,"volume":1812,"transactions":9,"vwap":449},"2025-06-05",1.226,-0.91,77900,{"date":1814,"open":479,"high":457,"low":60,"close":457,"change":298,"percent_change":1815,"volume":1816,"transactions":9,"vwap":457},"2025-06-04",2.8,14700,{"date":1818,"open":672,"high":449,"low":672,"close":438,"change":1412,"percent_change":1819,"volume":1522,"transactions":9,"vwap":438},"2025-06-03",4.9,{"date":1821,"open":174,"high":421,"low":174,"close":411,"change":292,"percent_change":292,"volume":1822,"transactions":9,"vwap":411},"2025-06-02",4200,{"date":1824,"open":174,"high":1825,"low":174,"close":411,"change":978,"percent_change":1826,"volume":1827,"transactions":9,"vwap":411},"2025-05-30",1.026,0.49,16000,{"date":1829,"open":1830,"high":1831,"low":423,"close":1030,"change":1179,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1030},"2025-05-29",1.044,1.047,-1.46,16100,{"date":1835,"open":657,"high":511,"low":657,"close":421,"change":496,"percent_change":1836,"volume":1251,"transactions":9,"vwap":421},"2025-05-28",-2.83,{"date":1838,"open":1839,"high":463,"low":174,"close":463,"change":298,"percent_change":1840,"volume":1841,"transactions":9,"vwap":463},"2025-05-27",1.056,2.91,8600,{"date":1843,"open":1501,"high":457,"low":423,"close":421,"change":1166,"percent_change":1844,"volume":1321,"transactions":9,"vwap":421},"2025-05-23",-2,{"date":1846,"open":547,"high":449,"low":547,"close":1847,"change":937,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-05-22",1.051,-1.78,14300,{"date":1851,"open":1852,"high":1852,"low":438,"close":438,"change":1853,"percent_change":1494,"volume":1304,"transactions":9,"vwap":438},"2025-05-21",1.137,-0.053,{"date":1855,"open":1852,"high":1852,"low":479,"close":1856,"change":1799,"percent_change":1857,"volume":1792,"transactions":9,"vwap":1856},"2025-05-20",1.123,-1.49,{"date":1859,"open":607,"high":607,"low":457,"close":593,"change":519,"percent_change":1463,"volume":665,"transactions":9,"vwap":593},"2025-05-19",{"date":1861,"open":534,"high":593,"low":449,"close":510,"change":519,"percent_change":1862,"volume":1643,"transactions":9,"vwap":510},"2025-05-16",1.82,{"date":1864,"open":1865,"high":1865,"low":438,"close":457,"change":557,"percent_change":558,"volume":1294,"transactions":9,"vwap":457},"2025-05-15",1.145,{"date":1867,"open":617,"high":617,"low":60,"close":534,"change":1023,"percent_change":1868,"volume":1869,"transactions":9,"vwap":534},"2025-05-14",-5.13,50800,{"date":1871,"open":1872,"high":1872,"low":150,"close":150,"change":595,"percent_change":1873,"volume":1874,"transactions":9,"vwap":150},"2025-05-13",1.262,-8.59,60100,{"date":1876,"open":237,"high":1877,"low":607,"close":618,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":618},"2025-05-12",1.43,-0.23,-15.23,169900,{"date":1882,"open":607,"high":1883,"low":607,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-05-09",1.69,1.51,0.31,25.83,1309600,{"date":1889,"open":534,"high":1410,"low":534,"close":606,"change":1890,"percent_change":1750,"volume":1891,"transactions":9,"vwap":606},"2025-05-08",0.085,22600,{"date":1893,"open":1894,"high":150,"low":60,"close":1476,"change":816,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1476},"2025-05-07",1.058,5.69,28200,{"date":1898,"open":411,"high":511,"low":174,"close":511,"change":502,"percent_change":1899,"volume":848,"transactions":9,"vwap":511},"2025-05-06",2.43,{"date":1901,"open":423,"high":448,"low":423,"close":421,"change":424,"percent_change":1515,"volume":1321,"transactions":9,"vwap":421},"2025-05-05",{"date":1903,"open":421,"high":449,"low":421,"close":60,"change":536,"percent_change":1904,"volume":1905,"transactions":9,"vwap":60},"2025-05-02",3.96,12100,{"date":1907,"open":1223,"high":1297,"low":1223,"close":423,"change":536,"percent_change":1908,"volume":1909,"transactions":9,"vwap":423},"2025-05-01",4.12,4700,{"date":1911,"open":174,"high":411,"low":673,"close":673,"change":424,"percent_change":938,"volume":1912,"transactions":9,"vwap":673},"2025-04-30",9300,{"date":1914,"open":174,"high":657,"low":1915,"close":672,"change":450,"percent_change":1916,"volume":680,"transactions":9,"vwap":672},"2025-04-29",0.98699999,-3.88,{"date":1918,"open":421,"high":60,"low":1919,"close":421,"change":292,"percent_change":292,"volume":659,"transactions":9,"vwap":421},"2025-04-28",1.006,{"date":1921,"open":438,"high":438,"low":1922,"close":421,"change":519,"percent_change":1923,"volume":1924,"transactions":9,"vwap":421},"2025-04-25",1.0089999,1.98,13400,{"date":1926,"open":886,"high":463,"low":886,"close":423,"change":442,"percent_change":174,"volume":1927,"transactions":9,"vwap":423},"2025-04-24",32000,{"date":1929,"open":869,"high":438,"low":869,"close":174,"change":1052,"percent_change":817,"volume":1930,"transactions":9,"vwap":174},"2025-04-23",56900,{"date":1932,"open":672,"high":423,"low":869,"close":869,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":869},"2025-04-22",-0.109,-10.48,14100,{"date":180,"open":1410,"high":1410,"low":810,"close":448,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":448},-0.21,-16.8,127600]