[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PERF":3,"homepage-market-summary":27,"stock-historical-PERF":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PERF","2026-10-07",{"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},"Perfect Corp.","NYSE",null,"Common Stock","Perfect Corp is engaged in the beauty and fashion tech revolution, providing omni-channel integrated solutions. The company runs a hybrid business model of direct consumer business (B2C business) and enterprise business (B2B business). For B2C businesses, the company offers six mobile apps under the \"YouCam\" suite, along with one online editing service tool, YouCam Online Editor, featuring AI and AR technologies. For B2B businesses, the company offers AI and AR-powered solutions tailored for the beauty and fashion industry. Geographically, the company has a presence in the United States, Americas-other, France, Japan, and Others. The company generates the majority of its revenue from the United States.","353",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.91,1.92,1.925,0,179297.680628,1000,1.9186,2.15,1.24,182274.23209712352,73.6,987,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,37,44,51,57,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":13,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":35,"is_up":13,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":13,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":70,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":62,"price":138,"is_up":13},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":62,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":20,"total_pages":171,"summary":172,"data":178},365,1,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},2.67,188283,68723332.256378,1.06,"2025-04-25",[179,180,188,195,201,206,214,221,226,232,237,243,249,255,262,268,273,279,284,289,295,301,306,311,317,322,327,333,339,344,349,354,362,369,375,382,387,392,397,403,408,413,421,426,431,436,441,446,451,456,461,466,472,477,482,487,492,497,500,503,506,509,512,517,523,529,533,538,543,550,556,561,565,569,572,575,579,583,586,589,592,597,602,605,610,615,619,622,626,629,633,637,641,644,649,654,658,660,663,666,670,675,678,682,686,689,692,698,701,706,711,715,719,722,725,730,733,738,742,746,751,754,758,762,767,769,773,776,780,783,789,794,797,800,804,807,810,814,818,821,826,832,839,844,850,856,861,866,873,880,885,890,896,901,905,910,917,922,928,931,936,940,944,948,953,958,963,969,974,978,981,986,991,997,1001,1004,1007,1011,1016,1019,1022,1026,1029,1034,1038,1041,1044,1047,1052,1055,1060,1064,1069,1073,1078,1082,1086,1091,1094,1099,1104,1107,1110,1114,1118,1123,1127,1131,1135,1140,1145,1149,1154,1158,1162,1167,1170,1172,1175,1178,1182,1185,1189,1192,1195,1200,1204,1207,1212,1215,1221,1226,1231,1238,1241,1244,1249,1256,1260,1263,1267,1271,1275,1278,1282,1287,1290,1295,1299,1305,1309,1313,1318,1322,1326,1330,1334,1338,1340,1344,1347,1350,1355,1359,1362,1366,1370,1374,1378,1382,1385,1390,1393,1396,1399,1401,1405,1410,1415,1421,1427,1430,1435,1439,1443,1446,1450,1455,1458,1461,1464,1468,1472,1475,1477,1480,1483,1487,1491,1494,1498,1504,1511,1516,1524,1527,1533,1539,1546,1551,1557,1564,1570,1576,1582,1588,1593,1598,1604,1608,1613,1618,1622,1627,1631,1634,1638,1642,1645,1650,1655,1658,1661,1664,1667,1672,1678,1681,1685,1690,1693,1696,1700,1704,1707,1710,1714,1718,1720,1722,1726,1730,1734,1737,1742,1746,1750,1753,1756,1759,1763,1768,1770,1775,1780],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":16,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",1.93,-0.01,-0.52,736982.2635,1319,1.9166,{"date":189,"open":16,"high":182,"low":15,"close":16,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",0.01,0.52,264980.707029,843,1.9216,{"date":196,"open":16,"high":197,"low":15,"close":15,"change":18,"percent_change":18,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.9276,133091.9651,590,1.9189,{"date":202,"open":15,"high":16,"low":15,"close":15,"change":183,"percent_change":184,"volume":203,"transactions":204,"vwap":205},"2026-10-01",51721.923434,386,1.918,{"date":207,"open":208,"high":17,"low":208,"close":16,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",1.89,0.03,1.59,263828.9651,605,1.9081,{"date":215,"open":216,"high":216,"low":208,"close":208,"change":183,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",1.9,-0.53,119160.9651,299,1.8961,{"date":222,"open":216,"high":216,"low":208,"close":216,"change":18,"percent_change":18,"volume":223,"transactions":224,"vwap":225},"2026-09-28",110595.81173,259,1.8972,{"date":227,"open":15,"high":16,"low":208,"close":216,"change":142,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",-1.04,165373.9651,441,1.9009,{"date":233,"open":16,"high":182,"low":15,"close":16,"change":18,"percent_change":18,"volume":234,"transactions":235,"vwap":236},"2026-09-24",221006.9651,446,1.9181,{"date":238,"open":182,"high":239,"low":16,"close":16,"change":183,"percent_change":184,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.931,27913.957598,179,1.9257,{"date":244,"open":245,"high":245,"low":16,"close":182,"change":18,"percent_change":18,"volume":246,"transactions":247,"vwap":248},"2026-09-22",1.94,102261.9651,778,1.9284,{"date":250,"open":16,"high":251,"low":16,"close":182,"change":18,"percent_change":18,"volume":252,"transactions":253,"vwap":254},"2026-09-21",1.935,25348.219243,144,1.9298,{"date":256,"open":257,"high":258,"low":182,"close":182,"change":183,"percent_change":184,"volume":259,"transactions":260,"vwap":261},"2026-09-18",1.9322,1.9585,42976.1181,322,1.9434,{"date":263,"open":182,"high":264,"low":16,"close":245,"change":190,"percent_change":191,"volume":265,"transactions":266,"vwap":267},"2026-09-17",1.955,302618.976985,1229,1.9454,{"date":269,"open":182,"high":245,"low":182,"close":182,"change":183,"percent_change":184,"volume":270,"transactions":271,"vwap":272},"2026-09-16",34165.655822,175,1.9332,{"date":274,"open":16,"high":275,"low":15,"close":245,"change":190,"percent_change":191,"volume":276,"transactions":277,"vwap":278},"2026-09-15",1.95,262433.401255,513,1.9342,{"date":280,"open":16,"high":245,"low":16,"close":182,"change":18,"percent_change":18,"volume":281,"transactions":282,"vwap":283},"2026-09-14",299282.257531,891,1.937,{"date":285,"open":15,"high":245,"low":15,"close":182,"change":190,"percent_change":191,"volume":286,"transactions":287,"vwap":288},"2026-09-11",84218.413225,260,1.9296,{"date":290,"open":216,"high":291,"low":216,"close":16,"change":190,"percent_change":191,"volume":292,"transactions":293,"vwap":294},"2026-09-10",1.948,412835.9651,559,1.9333,{"date":296,"open":297,"high":297,"low":298,"close":15,"change":18,"percent_change":18,"volume":299,"transactions":287,"vwap":300},"2026-09-09",1.9299,1.895,74681.289692,1.9092,{"date":302,"open":16,"high":182,"low":298,"close":15,"change":142,"percent_change":228,"volume":303,"transactions":304,"vwap":305},"2026-09-08",537810.099014,1099,1.9211,{"date":307,"open":16,"high":182,"low":15,"close":182,"change":18,"percent_change":18,"volume":308,"transactions":309,"vwap":310},"2026-09-04",190471.463531,675,1.9203,{"date":312,"open":208,"high":182,"low":208,"close":182,"change":209,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-03",1.58,262581.9651,723,1.9204,{"date":318,"open":216,"high":16,"low":208,"close":216,"change":18,"percent_change":18,"volume":319,"transactions":320,"vwap":321},"2026-09-02",219632.9651,395,1.8986,{"date":323,"open":208,"high":216,"low":208,"close":216,"change":18,"percent_change":18,"volume":324,"transactions":325,"vwap":326},"2026-09-01",24940.7981,205,1.8929,{"date":328,"open":208,"high":216,"low":208,"close":216,"change":190,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-31",0.53,77526.6284,271,1.8915,{"date":334,"open":335,"high":216,"low":335,"close":208,"change":190,"percent_change":329,"volume":336,"transactions":337,"vwap":338},"2026-08-28",1.88,20399.688921,178,1.8916,{"date":340,"open":335,"high":216,"low":335,"close":335,"change":18,"percent_change":18,"volume":341,"transactions":342,"vwap":343},"2026-08-27",40295.711706,227,1.8925,{"date":345,"open":335,"high":216,"low":335,"close":335,"change":183,"percent_change":217,"volume":346,"transactions":347,"vwap":348},"2026-08-26",120358.01735,391,1.8895,{"date":350,"open":208,"high":216,"low":335,"close":208,"change":18,"percent_change":18,"volume":351,"transactions":352,"vwap":353},"2026-08-25",74456.62874,318,1.8939,{"date":355,"open":356,"high":216,"low":356,"close":208,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-24",1.86,0.02,1.07,80286.554603,460,1.8776,{"date":363,"open":335,"high":335,"low":356,"close":364,"change":190,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-21",1.87,0.54,44298.479385,218,1.8687,{"date":370,"open":364,"high":364,"low":371,"close":356,"change":18,"percent_change":18,"volume":372,"transactions":373,"vwap":374},"2026-08-20",1.85,61713.435254,371,1.8543,{"date":376,"open":335,"high":377,"low":356,"close":356,"change":142,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",1.885,-1.06,201767.9651,828,1.8648,{"date":383,"open":208,"high":208,"low":335,"close":335,"change":183,"percent_change":217,"volume":384,"transactions":385,"vwap":386},"2026-08-18",150263.933216,369,1.8822,{"date":388,"open":335,"high":208,"low":335,"close":208,"change":357,"percent_change":358,"volume":389,"transactions":390,"vwap":391},"2026-08-17",77175.802069,359,1.8827,{"date":393,"open":364,"high":364,"low":356,"close":364,"change":183,"percent_change":217,"volume":394,"transactions":395,"vwap":396},"2026-08-14",52589.552422,344,1.8665,{"date":398,"open":364,"high":377,"low":356,"close":335,"change":357,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-13",1.08,76096.752674,311,1.8712,{"date":404,"open":356,"high":356,"low":371,"close":356,"change":183,"percent_change":217,"volume":405,"transactions":406,"vwap":407},"2026-08-12",125036.497445,264,1.8532,{"date":409,"open":335,"high":208,"low":356,"close":364,"change":18,"percent_change":18,"volume":410,"transactions":411,"vwap":412},"2026-08-11",146494.868003,346,1.8709,{"date":414,"open":15,"high":16,"low":415,"close":364,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",1.67,-0.05,-2.6,1170719.737858,5402,1.8647,{"date":422,"open":16,"high":182,"low":15,"close":16,"change":18,"percent_change":18,"volume":423,"transactions":424,"vwap":425},"2026-08-07",785418.906403,7756,1.9118,{"date":427,"open":16,"high":16,"low":15,"close":16,"change":190,"percent_change":191,"volume":428,"transactions":429,"vwap":430},"2026-08-06",186558.237628,949,1.9157,{"date":432,"open":16,"high":17,"low":15,"close":15,"change":183,"percent_change":184,"volume":433,"transactions":434,"vwap":435},"2026-08-05",136188.9651,1350,1.9162,{"date":437,"open":16,"high":182,"low":15,"close":16,"change":183,"percent_change":184,"volume":438,"transactions":439,"vwap":440},"2026-08-04",1512311.881589,3701,1.9163,{"date":442,"open":16,"high":182,"low":16,"close":182,"change":190,"percent_change":191,"volume":443,"transactions":444,"vwap":445},"2026-08-03",87341.47557,1068,1.9245,{"date":447,"open":182,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":448,"transactions":449,"vwap":450},"2026-07-31",217434.18652,2932,1.9237,{"date":452,"open":16,"high":182,"low":16,"close":182,"change":18,"percent_change":18,"volume":453,"transactions":454,"vwap":455},"2026-07-30",129290.246235,1585,1.922,{"date":457,"open":16,"high":182,"low":16,"close":182,"change":190,"percent_change":191,"volume":458,"transactions":459,"vwap":460},"2026-07-29",158247.998864,2088,1.9233,{"date":462,"open":16,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":463,"transactions":464,"vwap":465},"2026-07-28",288957.364361,2466,1.9213,{"date":467,"open":16,"high":182,"low":468,"close":182,"change":18,"percent_change":18,"volume":469,"transactions":470,"vwap":471},"2026-07-27",1.915,679956.546234,4933,1.9209,{"date":473,"open":16,"high":182,"low":16,"close":182,"change":18,"percent_change":18,"volume":474,"transactions":475,"vwap":476},"2026-07-24",178089.469702,1576,1.9239,{"date":478,"open":16,"high":182,"low":16,"close":182,"change":190,"percent_change":191,"volume":479,"transactions":480,"vwap":481},"2026-07-23",220110.484334,1724,1.9215,{"date":483,"open":182,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":484,"transactions":485,"vwap":486},"2026-07-22",408229.752953,2987,1.9219,{"date":488,"open":16,"high":182,"low":16,"close":182,"change":18,"percent_change":18,"volume":489,"transactions":490,"vwap":491},"2026-07-21",408107.354334,1767,1.9235,{"date":493,"open":16,"high":182,"low":16,"close":182,"change":190,"percent_change":191,"volume":494,"transactions":495,"vwap":496},"2026-07-20",195194.411088,3306,1.9218,{"date":498,"open":16,"high":251,"low":468,"close":16,"change":18,"percent_change":18,"volume":499,"transactions":9,"vwap":16},"2026-07-17",645900,{"date":501,"open":16,"high":182,"low":16,"close":16,"change":18,"percent_change":18,"volume":502,"transactions":9,"vwap":16},"2026-07-16",344400,{"date":504,"open":182,"high":182,"low":468,"close":16,"change":183,"percent_change":184,"volume":505,"transactions":9,"vwap":16},"2026-07-15",415600,{"date":507,"open":16,"high":182,"low":15,"close":182,"change":18,"percent_change":18,"volume":508,"transactions":9,"vwap":182},"2026-07-14",481300,{"date":510,"open":16,"high":182,"low":15,"close":182,"change":190,"percent_change":191,"volume":511,"transactions":9,"vwap":182},"2026-07-13",361200,{"date":513,"open":468,"high":245,"low":216,"close":16,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":16},"2026-07-10",0.18,10.34,4319500,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":183,"percent_change":521,"volume":522,"transactions":9,"vwap":520},"2026-07-09",1.75,1.74,-0.57,15800,{"date":524,"open":525,"high":526,"low":527,"close":519,"change":209,"percent_change":520,"volume":528,"transactions":9,"vwap":519},"2026-07-08",1.72,1.76,1.71,94700,{"date":530,"open":527,"high":531,"low":527,"close":525,"change":18,"percent_change":18,"volume":532,"transactions":9,"vwap":525},"2026-07-07",1.73,15300,{"date":534,"open":535,"high":531,"low":535,"close":525,"change":209,"percent_change":536,"volume":537,"transactions":9,"vwap":525},"2026-07-06",1.68,1.78,41500,{"date":539,"open":540,"high":520,"low":540,"close":540,"change":183,"percent_change":541,"volume":542,"transactions":9,"vwap":540},"2026-07-02",1.69,-0.59,57500,{"date":544,"open":545,"high":527,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-07-01",1.66,1.7,0.04,2.41,114300,{"date":551,"open":552,"high":553,"low":552,"close":545,"change":190,"percent_change":554,"volume":555,"transactions":9,"vwap":545},"2026-06-30",1.65,1.669,0.61,21400,{"date":557,"open":552,"high":545,"low":558,"close":552,"change":183,"percent_change":559,"volume":560,"transactions":9,"vwap":552},"2026-06-29",1.641,-0.6,25800,{"date":562,"open":552,"high":415,"low":563,"close":545,"change":18,"percent_change":18,"volume":564,"transactions":9,"vwap":545},"2026-06-26",1.642,24000,{"date":566,"open":545,"high":415,"low":567,"close":545,"change":190,"percent_change":554,"volume":568,"transactions":9,"vwap":545},"2026-06-25",1.6,82000,{"date":570,"open":545,"high":415,"low":552,"close":552,"change":183,"percent_change":559,"volume":571,"transactions":9,"vwap":552},"2026-06-24",51900,{"date":573,"open":552,"high":415,"low":552,"close":545,"change":18,"percent_change":18,"volume":574,"transactions":9,"vwap":545},"2026-06-23",43800,{"date":576,"open":415,"high":540,"low":545,"close":545,"change":142,"percent_change":577,"volume":578,"transactions":9,"vwap":545},"2026-06-22",-1.19,78300,{"date":580,"open":540,"high":540,"low":545,"close":535,"change":190,"percent_change":581,"volume":582,"transactions":9,"vwap":535},"2026-06-18",0.6,70200,{"date":584,"open":545,"high":535,"low":545,"close":415,"change":18,"percent_change":18,"volume":585,"transactions":9,"vwap":415},"2026-06-17",18200,{"date":587,"open":415,"high":535,"low":552,"close":415,"change":190,"percent_change":581,"volume":588,"transactions":9,"vwap":415},"2026-06-16",115000,{"date":590,"open":540,"high":546,"low":545,"close":545,"change":142,"percent_change":577,"volume":591,"transactions":9,"vwap":545},"2026-06-15",123700,{"date":593,"open":535,"high":594,"low":535,"close":535,"change":142,"percent_change":595,"volume":596,"transactions":9,"vwap":535},"2026-06-12",1.708,-1.18,31300,{"date":598,"open":546,"high":599,"low":535,"close":546,"change":357,"percent_change":600,"volume":601,"transactions":9,"vwap":546},"2026-06-11",1.705,1.19,42700,{"date":603,"open":546,"high":546,"low":535,"close":535,"change":183,"percent_change":541,"volume":604,"transactions":9,"vwap":535},"2026-06-10",17400,{"date":606,"open":545,"high":546,"low":607,"close":540,"change":357,"percent_change":608,"volume":609,"transactions":9,"vwap":540},"2026-06-09",1.655,1.2,76300,{"date":611,"open":545,"high":612,"low":613,"close":415,"change":18,"percent_change":18,"volume":614,"transactions":9,"vwap":415},"2026-06-08",1.678,1.652,88700,{"date":616,"open":546,"high":546,"low":617,"close":415,"change":183,"percent_change":559,"volume":618,"transactions":9,"vwap":415},"2026-06-05",1.64,154300,{"date":620,"open":540,"high":546,"low":535,"close":535,"change":357,"percent_change":608,"volume":621,"transactions":9,"vwap":535},"2026-06-04",37700,{"date":623,"open":527,"high":525,"low":607,"close":545,"change":416,"percent_change":624,"volume":625,"transactions":9,"vwap":545},"2026-06-03",-2.92,149400,{"date":627,"open":531,"high":531,"low":540,"close":527,"change":18,"percent_change":18,"volume":628,"transactions":9,"vwap":527},"2026-06-02",106400,{"date":630,"open":525,"high":519,"low":527,"close":527,"change":142,"percent_change":631,"volume":632,"transactions":9,"vwap":527},"2026-06-01",-1.16,117900,{"date":634,"open":540,"high":531,"low":540,"close":531,"change":547,"percent_change":635,"volume":636,"transactions":9,"vwap":531},"2026-05-29",2.37,165700,{"date":638,"open":535,"high":639,"low":535,"close":540,"change":190,"percent_change":581,"volume":640,"transactions":9,"vwap":540},"2026-05-28",1.715,133200,{"date":642,"open":415,"high":540,"low":545,"close":535,"change":18,"percent_change":18,"volume":643,"transactions":9,"vwap":535},"2026-05-27",132500,{"date":645,"open":546,"high":525,"low":535,"close":535,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":535},"2026-05-26",-0.04,-2.33,115300,{"date":650,"open":527,"high":525,"low":651,"close":525,"change":547,"percent_change":652,"volume":653,"transactions":9,"vwap":525},"2026-05-22",1.688,2.38,61000,{"date":655,"open":540,"high":656,"low":535,"close":535,"change":18,"percent_change":18,"volume":657,"transactions":9,"vwap":535},"2026-05-21",1.695,33800,{"date":659,"open":540,"high":540,"low":535,"close":535,"change":357,"percent_change":608,"volume":522,"transactions":9,"vwap":535},"2026-05-20",{"date":661,"open":545,"high":546,"low":545,"close":545,"change":142,"percent_change":577,"volume":662,"transactions":9,"vwap":545},"2026-05-19",35400,{"date":664,"open":540,"high":599,"low":535,"close":535,"change":183,"percent_change":541,"volume":665,"transactions":9,"vwap":535},"2026-05-18",51500,{"date":667,"open":552,"high":546,"low":552,"close":540,"change":209,"percent_change":668,"volume":669,"transactions":9,"vwap":540},"2026-05-15",1.81,79000,{"date":671,"open":540,"high":546,"low":545,"close":545,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":545},"2026-05-14",-0.03,-1.78,54800,{"date":676,"open":525,"high":525,"low":535,"close":540,"change":18,"percent_change":18,"volume":677,"transactions":9,"vwap":540},"2026-05-13",55200,{"date":679,"open":546,"high":680,"low":540,"close":540,"change":183,"percent_change":541,"volume":681,"transactions":9,"vwap":540},"2026-05-12",1.712,61800,{"date":683,"open":527,"high":525,"low":540,"close":546,"change":190,"percent_change":684,"volume":685,"transactions":9,"vwap":546},"2026-05-11",0.59,168800,{"date":687,"open":535,"high":540,"low":415,"close":540,"change":357,"percent_change":608,"volume":688,"transactions":9,"vwap":540},"2026-05-08",59300,{"date":690,"open":545,"high":540,"low":545,"close":415,"change":190,"percent_change":581,"volume":691,"transactions":9,"vwap":415},"2026-05-07",108300,{"date":693,"open":540,"high":546,"low":694,"close":545,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":545},"2026-05-06",1.625,-0.06,-3.49,224400,{"date":699,"open":527,"high":531,"low":546,"close":525,"change":18,"percent_change":18,"volume":700,"transactions":9,"vwap":525},"2026-05-05",23000,{"date":702,"open":525,"high":703,"low":527,"close":525,"change":190,"percent_change":704,"volume":705,"transactions":9,"vwap":525},"2026-05-04",1.79,0.58,137800,{"date":707,"open":415,"high":525,"low":415,"close":527,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":527},"2026-05-01",0.05,3.01,32700,{"date":712,"open":415,"high":546,"low":607,"close":545,"change":646,"percent_change":713,"volume":714,"transactions":9,"vwap":545},"2026-04-30",-2.35,57200,{"date":716,"open":415,"high":546,"low":717,"close":546,"change":547,"percent_change":548,"volume":718,"transactions":9,"vwap":546},"2026-04-29",1.645,52800,{"date":720,"open":540,"high":527,"low":545,"close":545,"change":18,"percent_change":18,"volume":721,"transactions":9,"vwap":545},"2026-04-28",54300,{"date":723,"open":535,"high":535,"low":617,"close":545,"change":18,"percent_change":18,"volume":724,"transactions":9,"vwap":545},"2026-04-27",29300,{"date":726,"open":617,"high":535,"low":727,"close":545,"change":357,"percent_change":728,"volume":729,"transactions":9,"vwap":545},"2026-04-24",1.63,1.22,44700,{"date":731,"open":540,"high":546,"low":727,"close":617,"change":695,"percent_change":732,"volume":677,"transactions":9,"vwap":617},"2026-04-23",-3.53,{"date":734,"open":540,"high":735,"low":415,"close":546,"change":209,"percent_change":736,"volume":737,"transactions":9,"vwap":546},"2026-04-22",1.701,1.8,39200,{"date":739,"open":520,"high":520,"low":545,"close":415,"change":695,"percent_change":740,"volume":741,"transactions":9,"vwap":415},"2026-04-21",-3.47,20000,{"date":743,"open":525,"high":531,"low":527,"close":531,"change":357,"percent_change":744,"volume":745,"transactions":9,"vwap":531},"2026-04-20",1.17,54200,{"date":747,"open":531,"high":748,"low":527,"close":527,"change":672,"percent_change":749,"volume":750,"transactions":9,"vwap":527},"2026-04-17",1.789,-1.72,101700,{"date":752,"open":531,"high":519,"low":546,"close":520,"change":18,"percent_change":18,"volume":753,"transactions":9,"vwap":520},"2026-04-16",35200,{"date":755,"open":415,"high":520,"low":415,"close":520,"change":708,"percent_change":756,"volume":757,"transactions":9,"vwap":520},"2026-04-15",2.96,103200,{"date":759,"open":552,"high":540,"low":617,"close":540,"change":547,"percent_change":760,"volume":761,"transactions":9,"vwap":540},"2026-04-14",2.42,144100,{"date":763,"open":764,"high":545,"low":765,"close":552,"change":190,"percent_change":554,"volume":766,"transactions":9,"vwap":552},"2026-04-13",1.62,1.61,118700,{"date":768,"open":617,"high":415,"low":765,"close":617,"change":190,"percent_change":554,"volume":632,"transactions":9,"vwap":617},"2026-04-10",{"date":770,"open":727,"high":545,"low":764,"close":727,"change":183,"percent_change":771,"volume":772,"transactions":9,"vwap":727},"2026-04-09",-0.61,111400,{"date":774,"open":540,"high":540,"low":727,"close":617,"change":183,"percent_change":771,"volume":775,"transactions":9,"vwap":617},"2026-04-08",41400,{"date":777,"open":415,"high":535,"low":717,"close":552,"change":142,"percent_change":778,"volume":779,"transactions":9,"vwap":552},"2026-04-07",-1.2,49700,{"date":781,"open":545,"high":540,"low":727,"close":415,"change":142,"percent_change":595,"volume":782,"transactions":9,"vwap":415},"2026-04-06",117400,{"date":784,"open":567,"high":546,"low":785,"close":540,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":540},"2026-04-02",1.57,0.06,3.68,133800,{"date":790,"open":552,"high":791,"low":764,"close":727,"change":695,"percent_change":792,"volume":793,"transactions":9,"vwap":727},"2026-04-01",1.675,-3.55,329800,{"date":795,"open":617,"high":546,"low":727,"close":540,"change":209,"percent_change":668,"volume":796,"transactions":9,"vwap":540},"2026-03-31",121600,{"date":798,"open":546,"high":546,"low":764,"close":545,"change":18,"percent_change":18,"volume":799,"transactions":9,"vwap":545},"2026-03-30",141300,{"date":801,"open":545,"high":802,"low":764,"close":545,"change":646,"percent_change":713,"volume":803,"transactions":9,"vwap":545},"2026-03-27",1.696,135500,{"date":805,"open":545,"high":527,"low":545,"close":546,"change":190,"percent_change":684,"volume":806,"transactions":9,"vwap":546},"2026-03-26",65200,{"date":808,"open":546,"high":525,"low":415,"close":540,"change":190,"percent_change":581,"volume":809,"transactions":9,"vwap":540},"2026-03-25",66300,{"date":811,"open":527,"high":812,"low":545,"close":535,"change":142,"percent_change":595,"volume":813,"transactions":9,"vwap":535},"2026-03-24",1.717,114600,{"date":815,"open":727,"high":525,"low":727,"close":546,"change":708,"percent_change":816,"volume":817,"transactions":9,"vwap":546},"2026-03-23",3.03,119800,{"date":819,"open":617,"high":527,"low":727,"close":552,"change":209,"percent_change":371,"volume":820,"transactions":9,"vwap":552},"2026-03-20",193900,{"date":822,"open":519,"high":519,"low":765,"close":764,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":764},"2026-03-19",-0.13,-7.43,470900,{"date":827,"open":527,"high":828,"low":617,"close":519,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":519},"2026-03-18",1.83,0.4,29.63,6378100,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":646,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-03-17",1.37,1.396,1.35,-2.88,24100,{"date":840,"open":836,"high":841,"low":836,"close":841,"change":209,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-03-16",1.39,2.21,36800,{"date":845,"open":836,"high":846,"low":836,"close":847,"change":672,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-03-13",1.44,1.36,-2.16,42400,{"date":851,"open":852,"high":853,"low":847,"close":841,"change":183,"percent_change":854,"volume":855,"transactions":9,"vwap":841},"2026-03-12",1.38,1.41,-0.71,14100,{"date":857,"open":846,"high":846,"low":858,"close":859,"change":18,"percent_change":18,"volume":860,"transactions":9,"vwap":859},"2026-03-11",1.34,1.4,59700,{"date":862,"open":846,"high":846,"low":834,"close":859,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":859},"2026-03-10",-0.022,-1.55,48800,{"date":867,"open":846,"high":868,"low":869,"close":870,"change":871,"percent_change":417,"volume":872,"transactions":9,"vwap":870},"2026-03-09",1.48,1.406,1.422,-0.038,31700,{"date":874,"open":875,"high":876,"low":846,"close":877,"change":183,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-03-06",1.47,1.5,1.46,-0.68,40800,{"date":881,"open":876,"high":882,"low":883,"close":875,"change":183,"percent_change":878,"volume":884,"transactions":9,"vwap":875},"2026-03-05",1.51,1.43,57400,{"date":886,"open":882,"high":882,"low":887,"close":868,"change":190,"percent_change":888,"volume":889,"transactions":9,"vwap":868},"2026-03-04",1.458,0.68,63700,{"date":891,"open":875,"high":892,"low":893,"close":875,"change":209,"percent_change":894,"volume":895,"transactions":9,"vwap":875},"2026-03-03",1.486,1.405,2.08,115100,{"date":897,"open":836,"high":876,"low":836,"close":846,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":846},"2026-03-02",0.09,6.67,280300,{"date":902,"open":836,"high":834,"low":903,"close":836,"change":18,"percent_change":18,"volume":904,"transactions":9,"vwap":836},"2026-02-27",1.33,55500,{"date":906,"open":852,"high":852,"low":907,"close":836,"change":672,"percent_change":908,"volume":909,"transactions":9,"vwap":836},"2026-02-26",1.335,-2.17,50400,{"date":911,"open":912,"high":852,"low":913,"close":852,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":852},"2026-02-25",1.3,1.27,0.08,6.15,104200,{"date":918,"open":875,"high":882,"low":23,"close":912,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":912},"2026-02-24",-0.18,-12.16,333900,{"date":923,"open":924,"high":925,"low":883,"close":868,"change":672,"percent_change":926,"volume":927,"transactions":9,"vwap":868},"2026-02-23",1.53,1.54,-1.99,154200,{"date":929,"open":882,"high":785,"low":876,"close":882,"change":357,"percent_change":858,"volume":930,"transactions":9,"vwap":882},"2026-02-20",47500,{"date":932,"open":877,"high":882,"low":933,"close":934,"change":209,"percent_change":935,"volume":860,"transactions":9,"vwap":934},"2026-02-19",1.45,1.49,2.05,{"date":937,"open":853,"high":868,"low":859,"close":877,"change":786,"percent_change":938,"volume":939,"transactions":9,"vwap":877},"2026-02-18",4.29,43200,{"date":941,"open":934,"high":934,"low":859,"close":859,"change":942,"percent_change":943,"volume":669,"transactions":9,"vwap":859},"2026-02-17",-0.09,-6.04,{"date":945,"open":846,"high":882,"low":946,"close":934,"change":357,"percent_change":847,"volume":947,"transactions":9,"vwap":934},"2026-02-13",1.425,31200,{"date":949,"open":876,"high":950,"low":853,"close":875,"change":672,"percent_change":951,"volume":952,"transactions":9,"vwap":875},"2026-02-12",1.517,-2,84300,{"date":954,"open":210,"high":567,"low":876,"close":876,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":876},"2026-02-11",-0.1,-6.25,58600,{"date":959,"open":925,"high":617,"low":960,"close":567,"change":547,"percent_change":961,"volume":962,"transactions":9,"vwap":567},"2026-02-10",1.504,2.56,218500,{"date":964,"open":859,"high":785,"low":852,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-02-09",1.56,0.19,13.87,149700,{"date":970,"open":971,"high":846,"low":836,"close":834,"change":695,"percent_change":972,"volume":973,"transactions":9,"vwap":834},"2026-02-06",1.42,-4.2,208000,{"date":975,"open":933,"high":933,"low":853,"close":883,"change":646,"percent_change":976,"volume":977,"transactions":9,"vwap":883},"2026-02-05",-2.72,40400,{"date":979,"open":875,"high":868,"low":853,"close":875,"change":190,"percent_change":888,"volume":980,"transactions":9,"vwap":875},"2026-02-04",118200,{"date":982,"open":983,"high":983,"low":933,"close":877,"change":695,"percent_change":984,"volume":985,"transactions":9,"vwap":877},"2026-02-03",1.55,-3.95,253200,{"date":987,"open":983,"high":965,"low":882,"close":988,"change":646,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-02-02",1.52,-2.56,160300,{"date":992,"open":764,"high":552,"low":993,"close":965,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":965},"2026-01-30",1.555,-0.07,-4.29,83900,{"date":998,"open":552,"high":552,"low":313,"close":727,"change":672,"percent_change":999,"volume":1000,"transactions":9,"vwap":727},"2026-01-29",-1.81,73800,{"date":1002,"open":415,"high":540,"low":613,"close":545,"change":183,"percent_change":559,"volume":1003,"transactions":9,"vwap":545},"2026-01-28",49100,{"date":1005,"open":545,"high":535,"low":727,"close":415,"change":18,"percent_change":18,"volume":1006,"transactions":9,"vwap":415},"2026-01-27",75700,{"date":1008,"open":527,"high":639,"low":415,"close":415,"change":672,"percent_change":1009,"volume":1010,"transactions":9,"vwap":415},"2026-01-26",-1.76,24900,{"date":1012,"open":546,"high":1013,"low":1014,"close":546,"change":18,"percent_change":18,"volume":1015,"transactions":9,"vwap":546},"2026-01-23",1.711,1.674,63400,{"date":1017,"open":415,"high":520,"low":617,"close":546,"change":547,"percent_change":548,"volume":1018,"transactions":9,"vwap":546},"2026-01-22",271300,{"date":1020,"open":540,"high":540,"low":613,"close":545,"change":183,"percent_change":559,"volume":1021,"transactions":9,"vwap":545},"2026-01-21",59900,{"date":1023,"open":525,"high":520,"low":415,"close":415,"change":994,"percent_change":1024,"volume":1025,"transactions":9,"vwap":415},"2026-01-20",-4.02,127300,{"date":1027,"open":525,"high":519,"low":527,"close":520,"change":209,"percent_change":519,"volume":1028,"transactions":9,"vwap":520},"2026-01-16",67400,{"date":1030,"open":1031,"high":1031,"low":540,"close":527,"change":695,"percent_change":1032,"volume":1033,"transactions":9,"vwap":527},"2026-01-15",1.77,-3.39,120400,{"date":1035,"open":519,"high":1031,"low":639,"close":1031,"change":708,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1031},"2026-01-14",2.91,122900,{"date":1039,"open":527,"high":1040,"low":540,"close":525,"change":183,"percent_change":123,"volume":549,"transactions":9,"vwap":525},"2026-01-13",1.754,{"date":1042,"open":531,"high":520,"low":599,"close":531,"change":18,"percent_change":18,"volume":1043,"transactions":9,"vwap":531},"2026-01-12",82500,{"date":1045,"open":525,"high":531,"low":535,"close":531,"change":357,"percent_change":744,"volume":1046,"transactions":9,"vwap":531},"2026-01-09",97200,{"date":1048,"open":519,"high":1049,"low":527,"close":527,"change":994,"percent_change":1050,"volume":1051,"transactions":9,"vwap":527},"2026-01-08",1.769,-3.93,136800,{"date":1053,"open":519,"high":536,"low":525,"close":536,"change":18,"percent_change":18,"volume":1054,"transactions":9,"vwap":536},"2026-01-07",168500,{"date":1056,"open":536,"high":536,"low":1057,"close":536,"change":190,"percent_change":1058,"volume":1059,"transactions":9,"vwap":536},"2026-01-06",1.741,0.56,57700,{"date":1061,"open":519,"high":536,"low":520,"close":1031,"change":547,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1031},"2026-01-05",2.31,53500,{"date":1065,"open":536,"high":668,"low":531,"close":531,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":531},"2026-01-02",-0.08,-4.42,97800,{"date":1070,"open":520,"high":668,"low":546,"close":668,"change":708,"percent_change":1071,"volume":1072,"transactions":9,"vwap":668},"2025-12-31",2.84,162100,{"date":1074,"open":525,"high":1075,"low":525,"close":526,"change":786,"percent_change":1076,"volume":1077,"transactions":9,"vwap":526},"2025-12-30",1.82,3.53,218600,{"date":1079,"open":525,"high":531,"low":535,"close":546,"change":672,"percent_change":1080,"volume":1081,"transactions":9,"vwap":546},"2025-12-29",-1.73,121200,{"date":1083,"open":520,"high":519,"low":525,"close":531,"change":142,"percent_change":1084,"volume":1085,"transactions":9,"vwap":531},"2025-12-26",-1.14,51400,{"date":1087,"open":1031,"high":1031,"low":1088,"close":519,"change":142,"percent_change":1089,"volume":1090,"transactions":9,"vwap":519},"2025-12-24",1.716,-1.13,20800,{"date":1092,"open":520,"high":1031,"low":527,"close":1031,"change":209,"percent_change":525,"volume":1093,"transactions":9,"vwap":1031},"2025-12-23",122100,{"date":1095,"open":1075,"high":1096,"low":527,"close":520,"change":994,"percent_change":1097,"volume":1098,"transactions":9,"vwap":520},"2025-12-22",1.855,-3.87,172000,{"date":1100,"open":1031,"high":1101,"low":1031,"close":668,"change":547,"percent_change":1102,"volume":1103,"transactions":9,"vwap":668},"2025-12-19",1.825,2.26,90600,{"date":1105,"open":531,"high":736,"low":527,"close":1031,"change":708,"percent_change":1036,"volume":1106,"transactions":9,"vwap":1031},"2025-12-18",150200,{"date":1108,"open":531,"high":1031,"low":527,"close":525,"change":183,"percent_change":123,"volume":1109,"transactions":9,"vwap":525},"2025-12-17",71700,{"date":1111,"open":531,"high":703,"low":546,"close":531,"change":672,"percent_change":1112,"volume":1113,"transactions":9,"vwap":531},"2025-12-16",-1.7,76700,{"date":1115,"open":703,"high":703,"low":546,"close":526,"change":190,"percent_change":1116,"volume":1117,"transactions":9,"vwap":526},"2025-12-15",0.57,98400,{"date":1119,"open":519,"high":1120,"low":1121,"close":519,"change":142,"percent_change":1089,"volume":1122,"transactions":9,"vwap":519},"2025-12-12",1.785,1.723,44800,{"date":1124,"open":536,"high":536,"low":531,"close":1031,"change":183,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1031},"2025-12-11",-0.56,70600,{"date":1128,"open":703,"high":668,"low":519,"close":536,"change":646,"percent_change":1129,"volume":1130,"transactions":9,"vwap":536},"2025-12-10",-2.2,64700,{"date":1132,"open":828,"high":371,"low":536,"close":1075,"change":190,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1075},"2025-12-09",0.55,102300,{"date":1136,"open":668,"high":1137,"low":736,"close":668,"change":357,"percent_change":1138,"volume":1139,"transactions":9,"vwap":668},"2025-12-08",1.845,1.12,102000,{"date":1141,"open":736,"high":1142,"low":519,"close":703,"change":357,"percent_change":1143,"volume":1144,"transactions":9,"vwap":703},"2025-12-05",1.809,1.13,80500,{"date":1146,"open":736,"high":1101,"low":526,"close":1031,"change":695,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1031},"2025-12-04",-3.28,95700,{"date":1150,"open":736,"high":828,"low":1151,"close":828,"change":357,"percent_change":1152,"volume":1153,"transactions":9,"vwap":828},"2025-12-03",1.767,1.1,53800,{"date":1155,"open":1075,"high":364,"low":736,"close":668,"change":142,"percent_change":1156,"volume":1157,"transactions":9,"vwap":668},"2025-12-02",-1.09,95100,{"date":1159,"open":668,"high":356,"low":1120,"close":828,"change":547,"percent_change":1160,"volume":1161,"transactions":9,"vwap":828},"2025-12-01",2.23,103300,{"date":1163,"open":520,"high":1164,"low":520,"close":703,"change":786,"percent_change":1165,"volume":1166,"transactions":9,"vwap":703},"2025-11-28",1.84,3.47,88200,{"date":1168,"open":520,"high":520,"low":540,"close":531,"change":209,"percent_change":526,"volume":1169,"transactions":9,"vwap":531},"2025-11-26",61600,{"date":1171,"open":415,"high":519,"low":415,"close":546,"change":183,"percent_change":123,"volume":614,"transactions":9,"vwap":546},"2025-11-25",{"date":1173,"open":540,"high":525,"low":535,"close":527,"change":18,"percent_change":18,"volume":1174,"transactions":9,"vwap":527},"2025-11-24",155500,{"date":1176,"open":546,"high":531,"low":415,"close":527,"change":190,"percent_change":684,"volume":1177,"transactions":9,"vwap":527},"2025-11-21",87700,{"date":1179,"open":736,"high":736,"low":546,"close":546,"change":646,"percent_change":1180,"volume":1181,"transactions":9,"vwap":546},"2025-11-20",-2.3,84600,{"date":1183,"open":519,"high":736,"low":531,"close":520,"change":190,"percent_change":704,"volume":1184,"transactions":9,"vwap":520},"2025-11-19",96900,{"date":1186,"open":536,"high":1187,"low":531,"close":531,"change":942,"percent_change":1188,"volume":766,"transactions":9,"vwap":531},"2025-11-18",1.812,-4.95,{"date":1190,"open":1075,"high":335,"low":536,"close":1075,"change":142,"percent_change":1156,"volume":1191,"transactions":9,"vwap":1075},"2025-11-17",107100,{"date":1193,"open":736,"high":335,"low":736,"close":1164,"change":357,"percent_change":1152,"volume":1194,"transactions":9,"vwap":1164},"2025-11-14",75600,{"date":1196,"open":216,"high":16,"low":1075,"close":1075,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1075},"2025-11-13",-0.11,-5.7,130600,{"date":1201,"open":15,"high":245,"low":208,"close":182,"change":357,"percent_change":1202,"volume":1203,"transactions":9,"vwap":182},"2025-11-12",1.05,86900,{"date":1205,"open":15,"high":15,"low":335,"close":15,"change":209,"percent_change":567,"volume":1206,"transactions":9,"vwap":15},"2025-11-11",68300,{"date":1208,"open":182,"high":1209,"low":335,"close":335,"change":416,"percent_change":1210,"volume":1211,"transactions":9,"vwap":335},"2025-11-10",1.97,-2.59,115400,{"date":1213,"open":356,"high":275,"low":356,"close":182,"change":209,"percent_change":313,"volume":1214,"transactions":9,"vwap":182},"2025-11-07",97600,{"date":1216,"open":1217,"high":1218,"low":736,"close":216,"change":942,"percent_change":1219,"volume":1220,"transactions":9,"vwap":216},"2025-11-06",1.98,1.99,-4.52,266700,{"date":1222,"open":182,"high":1223,"low":216,"close":1218,"change":898,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1218},"2025-11-05",2.01,4.74,135300,{"date":1227,"open":935,"high":935,"low":216,"close":216,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":216},"2025-11-04",-0.19,-9.09,203500,{"date":1232,"open":1209,"high":22,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2025-11-03",1.96,2.09,0.16,8.29,485200,{"date":1239,"open":275,"high":275,"low":216,"close":182,"change":142,"percent_change":1240,"volume":1106,"transactions":9,"vwap":182},"2025-10-31",-1.03,{"date":1242,"open":245,"high":275,"low":216,"close":275,"change":209,"percent_change":965,"volume":1243,"transactions":9,"vwap":275},"2025-10-30",129000,{"date":1245,"open":1246,"high":1246,"low":216,"close":16,"change":823,"percent_change":1247,"volume":1248,"transactions":9,"vwap":16},"2025-10-29",2.02,-6.34,297100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":935,"change":914,"percent_change":1254,"volume":1255,"transactions":9,"vwap":935},"2025-10-28",2.04,2.1,2,4.06,327500,{"date":1257,"open":1217,"high":1217,"low":245,"close":1209,"change":190,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1209},"2025-10-27",0.51,88600,{"date":1261,"open":1253,"high":1253,"low":1233,"close":1233,"change":190,"percent_change":1258,"volume":1262,"transactions":9,"vwap":1233},"2025-10-24",85700,{"date":1264,"open":245,"high":1218,"low":455,"close":275,"change":672,"percent_change":1265,"volume":1266,"transactions":9,"vwap":275},"2025-10-23",-1.52,118800,{"date":1268,"open":1251,"high":1251,"low":182,"close":1217,"change":142,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1217},"2025-10-22",-1,103600,{"date":1272,"open":182,"high":1223,"low":216,"close":1253,"change":898,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1253},"2025-10-21",4.71,142500,{"date":1276,"open":182,"high":1209,"low":15,"close":15,"change":672,"percent_change":864,"volume":1277,"transactions":9,"vwap":15},"2025-10-20",193500,{"date":1279,"open":15,"high":1280,"low":15,"close":245,"change":18,"percent_change":18,"volume":1281,"transactions":9,"vwap":245},"2025-10-17",1.989,57000,{"date":1283,"open":1218,"high":1284,"low":16,"close":245,"change":695,"percent_change":1285,"volume":1286,"transactions":9,"vwap":245},"2025-10-16",2.03,-3,103700,{"date":1288,"open":935,"high":935,"low":251,"close":1253,"change":18,"percent_change":18,"volume":1289,"transactions":9,"vwap":1253},"2025-10-15",233500,{"date":1291,"open":182,"high":935,"low":15,"close":1253,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1253},"2025-10-14",0.082,4.28,264100,{"date":1296,"open":16,"high":182,"low":364,"close":205,"change":1297,"percent_change":1246,"volume":1298,"transactions":9,"vwap":205},"2025-10-13",0.038,217000,{"date":1300,"open":1253,"high":1301,"low":335,"close":335,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":335},"2025-10-10",2.019,-0.14,-6.93,200600,{"date":1306,"open":1251,"high":1251,"low":1233,"close":1246,"change":190,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1246},"2025-10-09",0.5,210100,{"date":1310,"open":1223,"high":935,"low":1209,"close":1223,"change":142,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1223},"2025-10-08",-0.99,80200,{"date":1314,"open":1315,"high":1315,"low":1233,"close":1284,"change":183,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1284},"2025-10-07",2.06,-0.49,181200,{"date":1319,"open":16,"high":1315,"low":216,"close":1251,"change":1235,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1251},"2025-10-06",8.51,392600,{"date":1323,"open":16,"high":245,"low":371,"close":335,"change":695,"percent_change":1324,"volume":1325,"transactions":9,"vwap":335},"2025-10-03",-3.09,276500,{"date":1327,"open":182,"high":275,"low":216,"close":245,"change":357,"percent_change":1328,"volume":1329,"transactions":9,"vwap":245},"2025-10-02",1.04,89300,{"date":1331,"open":216,"high":16,"low":1332,"close":16,"change":547,"percent_change":1333,"volume":1270,"transactions":9,"vwap":16},"2025-10-01",1.871,2.13,{"date":1335,"open":16,"high":245,"low":371,"close":335,"change":672,"percent_change":1336,"volume":1337,"transactions":9,"vwap":335},"2025-09-30",-1.57,132300,{"date":1339,"open":216,"high":16,"low":364,"close":15,"change":209,"percent_change":567,"volume":691,"transactions":9,"vwap":15},"2025-09-29",{"date":1341,"open":216,"high":182,"low":828,"close":335,"change":646,"percent_change":1342,"volume":1343,"transactions":9,"vwap":335},"2025-09-26",-2.08,163100,{"date":1345,"open":16,"high":17,"low":335,"close":16,"change":18,"percent_change":18,"volume":1346,"transactions":9,"vwap":16},"2025-09-25",97400,{"date":1348,"open":16,"high":182,"low":216,"close":16,"change":142,"percent_change":1240,"volume":1349,"transactions":9,"vwap":16},"2025-09-24",94300,{"date":1351,"open":1218,"high":1352,"low":17,"close":245,"change":646,"percent_change":1353,"volume":1354,"transactions":9,"vwap":245},"2025-09-23",2.029,-2.02,245500,{"date":1356,"open":1233,"high":1217,"low":16,"close":1217,"change":357,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1217},"2025-09-22",1.02,139100,{"date":1360,"open":1233,"high":1218,"low":245,"close":1233,"change":18,"percent_change":18,"volume":1361,"transactions":9,"vwap":1233},"2025-09-19",112600,{"date":1363,"open":1217,"high":1364,"low":245,"close":1233,"change":183,"percent_change":1365,"volume":1033,"transactions":9,"vwap":1233},"2025-09-18",1.988,-0.51,{"date":1367,"open":1218,"high":1253,"low":182,"close":1209,"change":142,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1209},"2025-09-17",-1.01,86700,{"date":1371,"open":1218,"high":1372,"low":275,"close":1218,"change":18,"percent_change":18,"volume":1373,"transactions":9,"vwap":1218},"2025-09-16",1.992,68100,{"date":1375,"open":894,"high":1234,"low":1218,"close":1218,"change":942,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1218},"2025-09-15",-4.33,148100,{"date":1379,"open":1209,"high":894,"low":275,"close":894,"change":1235,"percent_change":1380,"volume":1381,"transactions":9,"vwap":894},"2025-09-12",8.33,248600,{"date":1383,"open":371,"high":182,"low":371,"close":16,"change":708,"percent_change":173,"volume":1384,"transactions":9,"vwap":16},"2025-09-11",133900,{"date":1386,"open":16,"high":1387,"low":371,"close":364,"change":1066,"percent_change":1388,"volume":1389,"transactions":9,"vwap":364},"2025-09-10",1.968,-4.1,138600,{"date":1391,"open":16,"high":1209,"low":15,"close":275,"change":18,"percent_change":18,"volume":1392,"transactions":9,"vwap":275},"2025-09-09",72100,{"date":1394,"open":16,"high":275,"low":216,"close":275,"change":209,"percent_change":965,"volume":1395,"transactions":9,"vwap":275},"2025-09-08",73200,{"date":1397,"open":1209,"high":1209,"low":335,"close":16,"change":142,"percent_change":1240,"volume":1398,"transactions":9,"vwap":16},"2025-09-05",194300,{"date":1400,"open":245,"high":1217,"low":182,"close":245,"change":672,"percent_change":1265,"volume":614,"transactions":9,"vwap":245},"2025-09-04",{"date":1402,"open":1223,"high":1246,"low":275,"close":1209,"change":672,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1209},"2025-09-03",-1.5,102100,{"date":1406,"open":1284,"high":1407,"low":1233,"close":1253,"change":416,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1253},"2025-09-02",2.056,-2.44,89200,{"date":1411,"open":894,"high":1412,"low":1284,"close":935,"change":672,"percent_change":1413,"volume":1414,"transactions":9,"vwap":935},"2025-08-29",2.089,-1.44,77900,{"date":1416,"open":1333,"high":1417,"low":1418,"close":894,"change":646,"percent_change":1419,"volume":1420,"transactions":9,"vwap":894},"2025-08-28",2.16,2.07,-1.89,117600,{"date":1422,"open":1315,"high":1423,"low":935,"close":1424,"change":898,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-08-27",2.14,2.12,4.43,155300,{"date":1428,"open":935,"high":1424,"low":1223,"close":1284,"change":183,"percent_change":1316,"volume":1429,"transactions":9,"vwap":1284},"2025-08-26",157600,{"date":1431,"open":275,"high":1252,"low":1432,"close":1251,"change":1433,"percent_change":1434,"volume":1325,"transactions":9,"vwap":1251},"2025-08-25",1.946,0.12,6.25,{"date":1436,"open":208,"high":1437,"low":364,"close":16,"change":357,"percent_change":1202,"volume":1438,"transactions":9,"vwap":16},"2025-08-22",1.952,180000,{"date":1440,"open":16,"high":1441,"low":216,"close":216,"change":142,"percent_change":228,"volume":1442,"transactions":9,"vwap":216},"2025-08-21",1.921,105200,{"date":1444,"open":16,"high":245,"low":216,"close":16,"change":18,"percent_change":18,"volume":1445,"transactions":9,"vwap":16},"2025-08-20",125000,{"date":1447,"open":1223,"high":1246,"low":15,"close":16,"change":942,"percent_change":1448,"volume":1449,"transactions":9,"vwap":16},"2025-08-19",-4.48,146000,{"date":1451,"open":245,"high":935,"low":335,"close":1223,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1223},"2025-08-18",0.1,5.24,290400,{"date":1456,"open":15,"high":205,"low":335,"close":15,"change":190,"percent_change":329,"volume":1457,"transactions":9,"vwap":15},"2025-08-15",174200,{"date":1459,"open":16,"high":275,"low":298,"close":216,"change":18,"percent_change":18,"volume":1460,"transactions":9,"vwap":216},"2025-08-14",119400,{"date":1462,"open":216,"high":275,"low":208,"close":216,"change":183,"percent_change":184,"volume":1463,"transactions":9,"vwap":216},"2025-08-13",150900,{"date":1465,"open":208,"high":251,"low":371,"close":15,"change":786,"percent_change":1466,"volume":1467,"transactions":9,"vwap":15},"2025-08-12",3.24,203200,{"date":1469,"open":1233,"high":1209,"low":1164,"close":371,"change":942,"percent_change":1470,"volume":1471,"transactions":9,"vwap":371},"2025-08-11",-4.64,228200,{"date":1473,"open":1233,"high":1233,"low":356,"close":245,"change":18,"percent_change":18,"volume":1474,"transactions":9,"vwap":245},"2025-08-08",234700,{"date":1476,"open":1233,"high":1284,"low":16,"close":245,"change":357,"percent_change":1328,"volume":1230,"transactions":9,"vwap":245},"2025-08-07",{"date":1478,"open":1217,"high":1372,"low":216,"close":16,"change":183,"percent_change":184,"volume":1479,"transactions":9,"vwap":16},"2025-08-06",111100,{"date":1481,"open":1217,"high":1217,"low":371,"close":182,"change":18,"percent_change":18,"volume":1482,"transactions":9,"vwap":182},"2025-08-05",223400,{"date":1484,"open":371,"high":1233,"low":1187,"close":182,"change":68,"percent_change":1485,"volume":1486,"transactions":9,"vwap":182},"2025-08-04",3.76,198600,{"date":1488,"open":1217,"high":1253,"low":371,"close":356,"change":955,"percent_change":1489,"volume":1490,"transactions":9,"vwap":356},"2025-08-01",-5.1,175100,{"date":1492,"open":1233,"high":935,"low":182,"close":1233,"change":547,"percent_change":894,"volume":1493,"transactions":9,"vwap":1233},"2025-07-31",250500,{"date":1495,"open":935,"high":1496,"low":16,"close":16,"change":823,"percent_change":1247,"volume":1497,"transactions":9,"vwap":16},"2025-07-30",2.094,460700,{"date":1499,"open":1253,"high":1500,"low":182,"close":935,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":935},"2025-07-29",2.18,-0.4,-16.33,761100,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":994,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-07-28",2.55,2.435,2.45,-2.78,358700,{"date":1512,"open":961,"high":961,"low":1513,"close":1514,"change":547,"percent_change":765,"volume":1515,"transactions":9,"vwap":1514},"2025-07-25",2.385,2.52,248800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":994,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-07-24",2.62,2.643,2.46,2.48,-2.75,141400,{"date":1525,"open":1506,"high":1518,"low":1514,"close":1506,"change":547,"percent_change":210,"volume":1526,"transactions":9,"vwap":1506},"2025-07-23",221400,{"date":1528,"open":1518,"high":1529,"low":1530,"close":1531,"change":1197,"percent_change":972,"volume":1532,"transactions":9,"vwap":1531},"2025-07-22",2.65,2.5,2.51,199600,{"date":1534,"open":1535,"high":173,"low":1536,"close":1518,"change":1433,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1518},"2025-07-21",2.6,2.47,4.8,523900,{"date":1540,"open":1508,"high":1541,"low":1542,"close":1530,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1530},"2025-07-18",2.59,2.425,0.13,5.49,366700,{"date":1547,"open":1548,"high":1549,"low":1062,"close":635,"change":68,"percent_change":84,"volume":1550,"transactions":9,"vwap":635},"2025-07-17",2.32,2.39,118300,{"date":1552,"open":652,"high":652,"low":1553,"close":1554,"change":695,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-07-16",2.255,2.3,-2.54,179400,{"date":1558,"open":1559,"high":1560,"low":1548,"close":1561,"change":914,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-07-15",2.35,2.43,2.36,3.51,189600,{"date":1565,"open":1102,"high":1566,"low":1567,"close":1568,"change":547,"percent_change":703,"volume":1569,"transactions":9,"vwap":1568},"2025-07-14",2.325,2.235,2.28,128100,{"date":1571,"open":842,"high":1572,"low":1573,"close":1574,"change":209,"percent_change":847,"volume":1575,"transactions":9,"vwap":1574},"2025-07-11",2.285,2.201,2.24,65100,{"date":1577,"open":1578,"high":1578,"low":1579,"close":842,"change":823,"percent_change":1580,"volume":1581,"transactions":9,"vwap":842},"2025-07-10",2.33,2.2,-5.56,176500,{"date":1583,"open":1549,"high":1549,"low":1584,"close":1585,"change":672,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-07-09",2.22,2.34,-1.27,196800,{"date":1589,"open":1590,"high":1536,"low":1585,"close":635,"change":142,"percent_change":1591,"volume":1592,"transactions":9,"vwap":635},"2025-07-08",2.4,-0.84,167200,{"date":1594,"open":1541,"high":1541,"low":1595,"close":1549,"change":1302,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1549},"2025-07-07",2.304,-5.53,393100,{"date":1599,"open":1536,"high":1600,"low":1590,"close":1601,"change":1543,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-07-03",2.57,2.53,5.42,229700,{"date":1605,"open":1590,"high":1508,"low":1606,"close":1590,"change":18,"percent_change":18,"volume":1607,"transactions":9,"vwap":1590},"2025-07-02",2.335,160200,{"date":1609,"open":1062,"high":1590,"low":1610,"close":1590,"change":1452,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1590},"2025-07-01",2.225,4.35,189900,{"date":1614,"open":1615,"high":1554,"low":22,"close":1554,"change":1433,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1554},"2025-06-30",2.25,5.5,233400,{"date":1619,"open":1615,"high":1548,"low":1417,"close":1500,"change":942,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1500},"2025-06-27",-3.96,307300,{"date":1623,"open":1500,"high":1624,"low":935,"close":1624,"change":1543,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-06-26",2.27,6.07,331200,{"date":1628,"open":842,"high":842,"low":1223,"close":1423,"change":142,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1423},"2025-06-25",-0.93,356300,{"date":1632,"open":894,"high":1579,"low":1284,"close":1417,"change":898,"percent_change":1611,"volume":1633,"transactions":9,"vwap":1417},"2025-06-24",466000,{"date":1635,"open":1223,"high":894,"low":275,"close":1418,"change":786,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1418},"2025-06-23",2.99,145600,{"date":1639,"open":1251,"high":1234,"low":1640,"close":1223,"change":183,"percent_change":1641,"volume":1286,"transactions":9,"vwap":1223},"2025-06-20",1.985,-0.5,{"date":1643,"open":1253,"high":1284,"low":16,"close":1246,"change":183,"percent_change":1316,"volume":1644,"transactions":9,"vwap":1246},"2025-06-18",289600,{"date":1646,"open":1234,"high":1647,"low":1253,"close":1284,"change":646,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1284},"2025-06-17",2.11,-1.93,219000,{"date":1651,"open":1164,"high":1424,"low":668,"close":1418,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1418},"2025-06-16",0.25,13.74,1384900,{"date":1656,"open":828,"high":15,"low":536,"close":1075,"change":18,"percent_change":18,"volume":1657,"transactions":9,"vwap":1075},"2025-06-13",1314400,{"date":1659,"open":668,"high":1164,"low":1031,"close":1075,"change":142,"percent_change":1156,"volume":1660,"transactions":9,"vwap":1075},"2025-06-12",702900,{"date":1662,"open":335,"high":16,"low":526,"close":1164,"change":209,"percent_change":545,"volume":1663,"transactions":9,"vwap":1164},"2025-06-11",685700,{"date":1665,"open":668,"high":335,"low":519,"close":668,"change":357,"percent_change":1138,"volume":1666,"transactions":9,"vwap":668},"2025-06-10",197600,{"date":1668,"open":1075,"high":371,"low":1031,"close":703,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":703},"2025-06-09",-0.025,-1.38,113400,{"date":1673,"open":1075,"high":1164,"low":526,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-06-06",1.815,0.005,0.28,104300,{"date":1679,"open":371,"high":182,"low":1031,"close":668,"change":190,"percent_change":1058,"volume":1680,"transactions":9,"vwap":668},"2025-06-05",209300,{"date":1682,"open":736,"high":1683,"low":536,"close":736,"change":18,"percent_change":18,"volume":1684,"transactions":9,"vwap":736},"2025-06-04",1.853,143400,{"date":1686,"open":371,"high":1687,"low":526,"close":736,"change":183,"percent_change":1688,"volume":1689,"transactions":9,"vwap":736},"2025-06-03",1.878,-0.55,186900,{"date":1691,"open":356,"high":364,"low":531,"close":668,"change":183,"percent_change":1688,"volume":1692,"transactions":9,"vwap":668},"2025-06-02",139500,{"date":1694,"open":1164,"high":335,"low":1031,"close":1075,"change":183,"percent_change":1688,"volume":1695,"transactions":9,"vwap":1075},"2025-05-30",114200,{"date":1697,"open":356,"high":16,"low":1698,"close":828,"change":18,"percent_change":18,"volume":1699,"transactions":9,"vwap":828},"2025-05-29",1.775,209200,{"date":1701,"open":668,"high":356,"low":536,"close":828,"change":786,"percent_change":1702,"volume":1703,"transactions":9,"vwap":828},"2025-05-28",3.39,222100,{"date":1705,"open":356,"high":356,"low":526,"close":1031,"change":646,"percent_change":1706,"volume":1637,"transactions":9,"vwap":1031},"2025-05-27",-2.21,{"date":1708,"open":1164,"high":364,"low":1120,"close":668,"change":646,"percent_change":848,"volume":1709,"transactions":9,"vwap":668},"2025-05-23",75400,{"date":1711,"open":668,"high":1096,"low":536,"close":371,"change":786,"percent_change":1712,"volume":1713,"transactions":9,"vwap":371},"2025-05-22",3.35,61300,{"date":1715,"open":828,"high":828,"low":536,"close":703,"change":142,"percent_change":1716,"volume":1717,"transactions":9,"vwap":703},"2025-05-21",-1.1,92400,{"date":1719,"open":736,"high":1164,"low":703,"close":668,"change":209,"percent_change":540,"volume":596,"transactions":9,"vwap":668},"2025-05-20",{"date":1721,"open":519,"high":1075,"low":519,"close":536,"change":18,"percent_change":18,"volume":1003,"transactions":9,"vwap":536},"2025-05-19",{"date":1723,"open":1075,"high":1137,"low":526,"close":536,"change":672,"percent_change":1724,"volume":1725,"transactions":9,"vwap":536},"2025-05-16",-1.66,96100,{"date":1727,"open":736,"high":1728,"low":1031,"close":668,"change":142,"percent_change":1156,"volume":1729,"transactions":9,"vwap":668},"2025-05-15",1.834,69800,{"date":1731,"open":15,"high":182,"low":668,"close":828,"change":416,"percent_change":1732,"volume":1733,"transactions":9,"vwap":828},"2025-05-14",-2.66,109600,{"date":1735,"open":245,"high":245,"low":335,"close":335,"change":142,"percent_change":1736,"volume":710,"transactions":9,"vwap":335},"2025-05-13",-1.05,{"date":1738,"open":182,"high":1739,"low":1740,"close":216,"change":142,"percent_change":228,"volume":1741,"transactions":9,"vwap":216},"2025-05-12",1.962,1.877,61500,{"date":1743,"open":1217,"high":1744,"low":208,"close":16,"change":183,"percent_change":184,"volume":1745,"transactions":9,"vwap":16},"2025-05-09",1.993,87000,{"date":1747,"open":1233,"high":1748,"low":364,"close":182,"change":209,"percent_change":313,"volume":1749,"transactions":9,"vwap":182},"2025-05-08",2.00099993,78500,{"date":1751,"open":245,"high":245,"low":828,"close":216,"change":18,"percent_change":18,"volume":1752,"transactions":9,"vwap":216},"2025-05-07",36900,{"date":1754,"open":15,"high":15,"low":371,"close":216,"change":18,"percent_change":18,"volume":1755,"transactions":9,"vwap":216},"2025-05-06",52300,{"date":1757,"open":216,"high":182,"low":356,"close":216,"change":547,"percent_change":22,"volume":1758,"transactions":9,"vwap":216},"2025-05-05",81800,{"date":1760,"open":1164,"high":16,"low":1075,"close":356,"change":357,"percent_change":1761,"volume":1762,"transactions":9,"vwap":356},"2025-05-02",1.09,64100,{"date":1764,"open":182,"high":1765,"low":1164,"close":1164,"change":646,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1164},"2025-05-01",1.965,-2.13,66800,{"date":1769,"open":356,"high":15,"low":536,"close":335,"change":646,"percent_change":1342,"volume":1420,"transactions":9,"vwap":335},"2025-04-30",{"date":1771,"open":1217,"high":1217,"low":1772,"close":16,"change":695,"percent_change":1773,"volume":1774,"transactions":9,"vwap":16},"2025-04-29",1.874,-3.03,56500,{"date":1776,"open":216,"high":1777,"low":216,"close":1217,"change":898,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1217},"2025-04-28",2.085,4.76,176700,{"date":177,"open":208,"high":245,"low":356,"close":208,"change":18,"percent_change":18,"volume":1781,"transactions":9,"vwap":208},69300]