[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PETZ":3,"homepage-market-summary":27,"stock-historical-PETZ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PETZ","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},"TDH Holdings, Inc. Common Shares","Nasdaq",null,"Common Stock","TDH Holdings Inc currently focus on commercial real estate management. The company has determined that it has only one operating segment which is commercial real estate leasing operations. The company has presence in China and United States of which majority of revenue comes from China.","12",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":16,"change":17,"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},1.35,1.3,0.05,3.85,848,29,1.3071,1.825,0.81,207414.97417320719,53.2,2272,{"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":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},0.64999998,163418,59647666.517475,28.57,"2025-04-25",[180,181,189,199,206,216,223,230,239,247,257,265,272,279,287,293,300,306,312,320,326,333,341,351,360,370,379,389,399,408,415,424,433,442,448,454,461,468,475,482,488,497,507,518,525,531,538,546,553,559,564,569,576,583,591,598,604,611,617,623,628,632,637,640,643,648,651,654,660,665,670,674,679,685,688,693,699,704,709,713,719,723,727,733,736,740,744,747,752,755,758,763,768,772,777,782,787,794,800,803,808,813,817,821,823,826,831,835,839,845,847,851,856,859,863,868,873,878,884,890,895,900,905,911,915,917,920,924,931,936,940,944,947,949,954,956,960,963,968,975,979,985,987,992,998,1004,1008,1011,1014,1017,1022,1026,1029,1034,1039,1044,1052,1058,1060,1063,1067,1072,1075,1078,1081,1084,1087,1091,1094,1098,1103,1106,1110,1112,1116,1120,1125,1130,1134,1138,1142,1146,1151,1155,1158,1161,1165,1170,1175,1179,1183,1188,1193,1198,1204,1209,1212,1216,1221,1225,1231,1237,1240,1243,1247,1252,1257,1262,1267,1272,1277,1281,1286,1290,1294,1300,1303,1308,1312,1316,1319,1322,1327,1330,1334,1336,1338,1341,1344,1348,1351,1356,1359,1362,1365,1368,1371,1377,1380,1383,1386,1390,1394,1396,1398,1401,1403,1407,1410,1414,1420,1426,1429,1435,1438,1442,1444,1448,1451,1454,1457,1461,1465,1469,1474,1477,1483,1488,1493,1495,1500,1503,1508,1512,1519,1525,1531,1534,1537,1542,1546,1549,1551,1555,1558,1560,1562,1566,1569,1574,1577,1582,1585,1588,1591,1594,1598,1602,1605,1610,1615,1621,1625,1629,1632,1638,1641,1643,1646,1649,1653,1655,1658,1661,1663,1666,1671,1675,1677,1681,1685,1689,1693,1696,1700,1707,1713,1716,1718,1721,1724,1727,1729,1732,1739,1744,1747,1750,1755,1759,1763,1768,1773,1779,1782,1786,1789,1793,1795,1799,1802,1805,1809,1815,1820,1826,1829,1832,1834,1840,1842,1846,1848,1851,1853],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":183,"close":16,"change":68,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",1.2001,1.37,5.69,15773.176934,176,1.2717,{"date":190,"open":191,"high":16,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",1.29,1.22,1.23,-0.07,-5.38,4728.7855,121,1.2668,{"date":200,"open":191,"high":16,"low":201,"close":16,"change":142,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",1.28,-1.52,750.7855,26,1.294,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",1.31,1.32,1.2872,0.02,1.54,12154.7855,106,1.3036,{"date":217,"open":16,"high":16,"low":16,"close":16,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",-0.05,-3.7,1142.7855,42,1.3045,{"date":224,"open":191,"high":15,"low":191,"close":15,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",-0.04,-2.88,22742.7855,144,1.3167,{"date":231,"open":184,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",1.39,1.36,0.04,2.96,3210.8495,65,1.3717,{"date":240,"open":241,"high":241,"low":15,"close":15,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",1.365,-0.015,-1.1,1204.7855,37,1.3594,{"date":248,"open":249,"high":250,"low":251,"close":241,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",1.33,1.41,1.3256,0.025,1.87,14235.9826,149,1.3812,{"date":258,"open":259,"high":260,"low":209,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":255,"vwap":264},"2026-09-23",1.34,1.38,-0.01,-0.74,16615.7855,1.3338,{"date":266,"open":259,"high":250,"low":259,"close":15,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",0.01,0.75,18694.7855,139,1.3903,{"date":273,"open":15,"high":232,"low":249,"close":259,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",0.03,2.29,15491.7855,95,1.3469,{"date":280,"open":249,"high":281,"low":208,"close":208,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",1.385,-0.08,-5.76,3089.7855,47,1.336,{"date":288,"open":260,"high":232,"low":15,"close":232,"change":142,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",-1.42,2434.7855,60,1.3526,{"date":294,"open":295,"high":250,"low":295,"close":250,"change":234,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",1.3249,2.92,5442.7855,82,1.3536,{"date":301,"open":249,"high":302,"low":208,"close":184,"change":234,"percent_change":303,"volume":304,"transactions":277,"vwap":305},"2026-09-15",1.395,3.01,6751.915152,1.3402,{"date":307,"open":208,"high":260,"low":208,"close":249,"change":282,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",-5.67,5619.7855,94,1.3562,{"date":313,"open":314,"high":315,"low":249,"close":250,"change":274,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",1.43,1.45,2.17,14441.310622,250,1.3895,{"date":321,"open":233,"high":260,"low":16,"close":260,"change":274,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",2.22,23069.7855,259,1.3442,{"date":327,"open":16,"high":232,"low":191,"close":15,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",0.09,7.14,18695.7044,264,1.3324,{"date":334,"open":249,"high":232,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",1.26,-0.16,-11.27,108521.7855,277,1.3232,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",1.4701,1.51,1.42,-0.1,-6.58,50038.856981,290,1.4435,{"date":352,"open":353,"high":354,"low":344,"close":355,"change":282,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",1.5172,1.69,1.52,-5,91668.6605,862,1.5734,{"date":361,"open":362,"high":363,"low":314,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",1.5,1.67,1.6,0.12,8.11,490126.220325,3524,1.5243,{"date":371,"open":15,"high":372,"low":335,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",1.8,1.48,0.33,28.7,11638257.362109,61586,1.4848,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",1.2,1.13,1.15,-0.0397,-3.34,9755310.7855,57310,1.5411,{"date":390,"open":391,"high":249,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",1.19,1.182,1.1897,-0.0603,-4.82,4309.7855,127,1.2343,{"date":400,"open":401,"high":191,"low":402,"close":403,"change":211,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",1.2291,1.21,1.25,1.63,7370.7855,137,1.2463,{"date":409,"open":391,"high":193,"low":410,"close":193,"change":274,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",1.14,2.5,4814.7855,122,1.1976,{"date":416,"open":417,"high":418,"low":419,"close":381,"change":242,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",1.17,1.2027,1.16,-1.23,3321.7855,55,1.1849,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",1.205,1.215,0.005,0.41,2487.7855,157,1.2129,{"date":434,"open":435,"high":436,"low":391,"close":402,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",1.2272,1.24,-0.03,-2.42,10023.7855,103,1.2118,{"date":443,"open":391,"high":436,"low":391,"close":436,"change":17,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",4.2,11765.7855,138,1.2262,{"date":449,"open":419,"high":335,"low":419,"close":391,"change":234,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",3.48,21031.161737,146,1.2007,{"date":455,"open":403,"high":403,"low":456,"close":383,"change":42,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",1.1201,-15.44,39946.91981,255,1.1757,{"date":462,"open":314,"high":314,"low":463,"close":233,"change":142,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",1.286,-1.45,12099.2855,153,1.3239,{"date":469,"open":233,"high":470,"low":259,"close":260,"change":118,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",1.475,-8,31111.7855,167,1.3773,{"date":476,"open":477,"high":362,"low":250,"close":362,"change":142,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",1.425,-1.32,30276.341056,212,1.442,{"date":483,"open":345,"high":212,"low":209,"close":355,"change":142,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",-1.3,228452.1569,1923,1.5295,{"date":489,"open":490,"high":491,"low":259,"close":212,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-11",1.62,1.65,-0.15,-8.88,45621.61575,229,1.4744,{"date":498,"open":499,"high":500,"low":501,"close":354,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",1.473,1.7,1.46,0.105,6.62,106377.7855,1018,1.6523,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",1.59,1.66,1.4882,1.585,0.055,3.59,28380.7855,332,1.5893,{"date":519,"open":391,"high":500,"low":391,"close":520,"change":374,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",1.53,27.5,336128.7855,1812,1.5193,{"date":526,"open":403,"high":191,"low":381,"close":381,"change":274,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",2.56,3230.7855,131,1.2379,{"date":532,"open":533,"high":533,"low":419,"close":417,"change":534,"percent_change":219,"volume":535,"transactions":536,"vwap":537},"2026-08-04",1.185,-0.045,4571.7855,96,1.1736,{"date":539,"open":382,"high":540,"low":382,"close":427,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",1.3293,0.035,2.97,2578.7855,83,1.2018,{"date":547,"open":192,"high":15,"low":548,"close":548,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",1.18,0,6935.7855,301,1.2307,{"date":554,"open":391,"high":436,"low":548,"close":548,"change":211,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",1.72,4293.7855,162,1.2084,{"date":560,"open":402,"high":192,"low":419,"close":419,"change":218,"percent_change":561,"volume":562,"transactions":298,"vwap":563},"2026-07-29",-4.13,3638.7855,1.2049,{"date":565,"open":436,"high":403,"low":381,"close":402,"change":68,"percent_change":566,"volume":567,"transactions":413,"vwap":568},"2026-07-28",6.14,2096,1.2201,{"date":570,"open":436,"high":403,"low":571,"close":410,"change":225,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",1.1301,-3.39,13089.472222,237,1.1888,{"date":577,"open":201,"high":15,"low":417,"close":548,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",-0.175,-12.92,13956,542,1.2465,{"date":584,"open":192,"high":250,"low":391,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",1.355,0.1551,12.93,239955.603877,698,1.233,{"date":592,"open":410,"high":381,"low":593,"close":594,"change":595,"percent_change":527,"volume":596,"transactions":285,"vwap":597},"2026-07-22",1.1001,1.1999,0.0299,2767,1.1748,{"date":599,"open":600,"high":417,"low":600,"close":417,"change":68,"percent_change":601,"volume":602,"transactions":298,"vwap":603},"2026-07-21",1.11,6.36,1088,1.1468,{"date":605,"open":606,"high":548,"low":606,"close":606,"change":437,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",1.1,-2.65,3155,46,1.1444,{"date":612,"open":613,"high":383,"low":614,"close":382,"change":17,"percent_change":615,"volume":616,"transactions":9,"vwap":382},"2026-07-17",1.091,1.09,4.63,2300,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":225,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-16",1.187,1.08,-3.57,1300,{"date":624,"open":606,"high":625,"low":606,"close":626,"change":549,"percent_change":549,"volume":627,"transactions":9,"vwap":626},"2026-07-15",1.169,1.12,41700,{"date":629,"open":548,"high":402,"low":626,"close":626,"change":218,"percent_change":630,"volume":631,"transactions":9,"vwap":626},"2026-07-14",-4.27,3100,{"date":633,"open":548,"high":634,"low":626,"close":417,"change":328,"percent_change":635,"volume":636,"transactions":9,"vwap":417},"2026-07-13",1.242,8.33,6000,{"date":638,"open":614,"high":614,"low":620,"close":620,"change":225,"percent_change":621,"volume":639,"transactions":9,"vwap":620},"2026-07-10",4700,{"date":641,"open":606,"high":335,"low":614,"close":626,"change":211,"percent_change":642,"volume":627,"transactions":9,"vwap":626},"2026-07-09",1.82,{"date":644,"open":417,"high":381,"low":606,"close":606,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":606},"2026-07-08",-0.11,-9.09,12000,{"date":649,"open":381,"high":402,"low":419,"close":402,"change":549,"percent_change":549,"volume":650,"transactions":9,"vwap":402},"2026-07-07",13500,{"date":652,"open":209,"high":209,"low":402,"close":402,"change":437,"percent_change":438,"volume":653,"transactions":9,"vwap":402},"2026-07-06",10800,{"date":655,"open":335,"high":656,"low":436,"close":436,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":436},"2026-07-02",1.272,-0.06,-4.62,2000,{"date":661,"open":335,"high":16,"low":662,"close":16,"change":234,"percent_change":663,"volume":664,"transactions":9,"vwap":16},"2026-07-01",1.246,3.17,7200,{"date":666,"open":259,"high":667,"low":335,"close":335,"change":142,"percent_change":668,"volume":669,"transactions":9,"vwap":335},"2026-06-30",1.388,-1.56,13400,{"date":671,"open":16,"high":585,"low":201,"close":201,"change":437,"percent_change":672,"volume":673,"transactions":9,"vwap":201},"2026-06-29",-2.29,5000,{"date":675,"open":259,"high":232,"low":191,"close":208,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":208},"2026-06-26",-0.085,-6.09,3800,{"date":680,"open":233,"high":681,"low":233,"close":302,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":302},"2026-06-25",1.552,0.045,3.33,3000,{"date":686,"open":208,"high":345,"low":16,"close":15,"change":549,"percent_change":549,"volume":687,"transactions":9,"vwap":15},"2026-06-24",5300,{"date":689,"open":259,"high":690,"low":259,"close":15,"change":534,"percent_change":691,"volume":692,"transactions":9,"vwap":15},"2026-06-23",1.4,-3.23,4500,{"date":694,"open":362,"high":695,"low":302,"close":302,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":302},"2026-06-22",1.501,-0.105,-7,13600,{"date":700,"open":355,"high":701,"low":702,"close":362,"change":261,"percent_change":49,"volume":703,"transactions":9,"vwap":362},"2026-06-18",1.55,1.49,6800,{"date":705,"open":702,"high":364,"low":706,"close":344,"change":267,"percent_change":707,"volume":708,"transactions":9,"vwap":344},"2026-06-17",1.482,0.67,12300,{"date":710,"open":355,"high":711,"low":373,"close":362,"change":549,"percent_change":549,"volume":712,"transactions":9,"vwap":362},"2026-06-16",1.58,18800,{"date":714,"open":715,"high":716,"low":373,"close":362,"change":225,"percent_change":717,"volume":718,"transactions":9,"vwap":362},"2026-06-15",1.61,1.64,-2.6,30600,{"date":720,"open":373,"high":715,"low":232,"close":212,"change":336,"percent_change":721,"volume":722,"transactions":9,"vwap":212},"2026-06-12",-9.41,51000,{"date":724,"open":335,"high":22,"low":335,"close":500,"change":328,"percent_change":725,"volume":726,"transactions":9,"vwap":500},"2026-06-11",5.59,748600,{"date":728,"open":381,"high":729,"low":548,"close":715,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":715},"2026-06-10",1.71,0.39,31.97,1281900,{"date":734,"open":626,"high":335,"low":626,"close":192,"change":549,"percent_change":549,"volume":735,"transactions":9,"vwap":192},"2026-06-09",47300,{"date":737,"open":383,"high":192,"low":600,"close":192,"change":234,"percent_change":738,"volume":739,"transactions":9,"vwap":192},"2026-06-08",3.39,17600,{"date":741,"open":383,"high":548,"low":742,"close":548,"change":549,"percent_change":549,"volume":743,"transactions":9,"vwap":548},"2026-06-05",1.113,8500,{"date":745,"open":383,"high":381,"low":626,"close":548,"change":549,"percent_change":549,"volume":746,"transactions":9,"vwap":548},"2026-06-04",10300,{"date":748,"open":749,"high":548,"low":383,"close":548,"change":142,"percent_change":750,"volume":751,"transactions":9,"vwap":548},"2026-06-03",1.156,-1.67,5100,{"date":753,"open":626,"high":381,"low":626,"close":381,"change":549,"percent_change":549,"volume":754,"transactions":9,"vwap":381},"2026-06-02",15700,{"date":756,"open":410,"high":381,"low":626,"close":381,"change":549,"percent_change":549,"volume":757,"transactions":9,"vwap":381},"2026-06-01",53100,{"date":759,"open":382,"high":381,"low":760,"close":381,"change":234,"percent_change":761,"volume":762,"transactions":9,"vwap":381},"2026-05-29",1.063,3.45,38800,{"date":764,"open":606,"high":419,"low":765,"close":419,"change":274,"percent_change":766,"volume":767,"transactions":9,"vwap":419},"2026-05-28",1.07,2.65,55300,{"date":769,"open":620,"high":382,"low":770,"close":382,"change":211,"percent_change":372,"volume":771,"transactions":9,"vwap":382},"2026-05-27",1.042,52800,{"date":773,"open":774,"high":548,"low":774,"close":600,"change":261,"percent_change":775,"volume":776,"transactions":9,"vwap":600},"2026-05-26",1.01,-0.89,232000,{"date":778,"open":614,"high":626,"low":779,"close":626,"change":261,"percent_change":780,"volume":781,"transactions":9,"vwap":626},"2026-05-22",1.02,-0.88,191400,{"date":783,"open":382,"high":383,"low":784,"close":382,"change":142,"percent_change":785,"volume":786,"transactions":9,"vwap":382},"2026-05-21",1.05,-1.74,574800,{"date":788,"open":765,"high":789,"low":790,"close":383,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":383},"2026-05-20",1.44,0.91500002,0.34,41.98,23497200,{"date":795,"open":796,"high":797,"low":23,"close":23,"change":492,"percent_change":798,"volume":799,"transactions":9,"vwap":23},"2026-05-19",0.92000002,0.954,-15.63,67700,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":549,"percent_change":549,"volume":549,"transactions":9,"vwap":802},"2026-05-18",0.95999998,{"date":804,"open":805,"high":806,"low":802,"close":802,"change":549,"percent_change":549,"volume":807,"transactions":9,"vwap":802},"2026-05-15",0.96700001,0.99000001,1100,{"date":809,"open":810,"high":171,"low":802,"close":802,"change":142,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-05-14",0.98000002,-2.04,1500,{"date":814,"open":802,"high":810,"low":802,"close":810,"change":142,"percent_change":815,"volume":816,"transactions":9,"vwap":810},"2026-05-13",-2,4300,{"date":818,"open":810,"high":171,"low":810,"close":171,"change":211,"percent_change":819,"volume":820,"transactions":9,"vwap":171},"2026-05-12",2.04,2800,{"date":822,"open":802,"high":171,"low":802,"close":810,"change":267,"percent_change":108,"volume":631,"transactions":9,"vwap":810},"2026-05-11",{"date":824,"open":825,"high":825,"low":825,"close":825,"change":549,"percent_change":549,"volume":549,"transactions":9,"vwap":825},"2026-05-08",0.97000003,{"date":827,"open":828,"high":810,"low":802,"close":825,"change":142,"percent_change":829,"volume":830,"transactions":9,"vwap":825},"2026-05-07",0.97899997,-2.02,3700,{"date":832,"open":806,"high":806,"low":802,"close":806,"change":274,"percent_change":833,"volume":834,"transactions":9,"vwap":806},"2026-05-06",3.13,1900,{"date":836,"open":810,"high":806,"low":802,"close":802,"change":837,"percent_change":91,"volume":838,"transactions":9,"vwap":802},"2026-05-05",-0.029,1700,{"date":840,"open":171,"high":171,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-04",0.98900002,-0.021,-2.08,3900,{"date":846,"open":774,"high":774,"low":171,"close":774,"change":267,"percent_change":171,"volume":692,"transactions":9,"vwap":774},"2026-05-01",{"date":848,"open":779,"high":779,"low":171,"close":171,"change":849,"percent_change":98,"volume":850,"transactions":9,"vwap":171},"2026-04-30",-0.003,3500,{"date":852,"open":774,"high":774,"low":853,"close":853,"change":854,"percent_change":164,"volume":855,"transactions":9,"vwap":853},"2026-04-29",1.003,-0.007,1400,{"date":857,"open":108,"high":108,"low":774,"close":774,"change":142,"percent_change":858,"volume":812,"transactions":9,"vwap":774},"2026-04-28",-1.94,{"date":860,"open":108,"high":108,"low":108,"close":108,"change":274,"percent_change":861,"volume":862,"transactions":9,"vwap":108},"2026-04-27",3,800,{"date":864,"open":865,"high":865,"low":806,"close":171,"change":242,"percent_change":866,"volume":867,"transactions":9,"vwap":171},"2026-04-24",1.025,-1.48,2700,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":428,"percent_change":872,"volume":807,"transactions":9,"vwap":871},"2026-04-23",1.005,1.015,0.5,{"date":874,"open":620,"high":875,"low":774,"close":774,"change":876,"percent_change":877,"volume":820,"transactions":9,"vwap":774},"2026-04-22",1.095,-0.013,-1.27,{"date":879,"open":600,"high":600,"low":853,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-21",1.023,-0.042,-3.94,4900,{"date":885,"open":886,"high":886,"low":887,"close":886,"change":252,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-20",1.065,1.04,2.4,5900,{"date":891,"open":892,"high":892,"low":887,"close":887,"change":211,"percent_change":893,"volume":894,"transactions":9,"vwap":887},"2026-04-17",1.078,1.96,600,{"date":896,"open":897,"high":779,"low":897,"close":779,"change":194,"percent_change":898,"volume":899,"transactions":9,"vwap":779},"2026-04-16",0.94999999,-6.42,700,{"date":901,"open":902,"high":614,"low":902,"close":614,"change":903,"percent_change":904,"volume":812,"transactions":9,"vwap":614},"2026-04-15",1.06,-0.069,-5.95,{"date":906,"open":902,"high":907,"low":902,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-14",1.159,-0.001,-0.09,8100,{"date":912,"open":419,"high":548,"low":419,"close":419,"change":913,"percent_change":914,"volume":664,"transactions":9,"vwap":419},"2026-04-13",-0.025,-2.11,{"date":916,"open":391,"high":391,"low":419,"close":533,"change":541,"percent_change":84,"volume":812,"transactions":9,"vwap":533},"2026-04-10",{"date":918,"open":383,"high":383,"low":383,"close":383,"change":657,"percent_change":919,"volume":172,"transactions":9,"vwap":383},"2026-04-09",-4.96,{"date":921,"open":402,"high":402,"low":402,"close":402,"change":922,"percent_change":683,"volume":923,"transactions":9,"vwap":402},"2026-04-08",0.039,200,{"date":925,"open":410,"high":926,"low":410,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-07",1.198,1.171,-0.039,-3.22,500,{"date":932,"open":402,"high":402,"low":402,"close":402,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":402},"2026-04-06",0.06,5.22,300,{"date":937,"open":938,"high":192,"low":383,"close":383,"change":261,"percent_change":939,"volume":172,"transactions":9,"vwap":383},"2026-04-02",1.204,-0.86,{"date":941,"open":192,"high":192,"low":606,"close":419,"change":657,"percent_change":942,"volume":943,"transactions":9,"vwap":419},"2026-04-01",-4.92,9900,{"date":945,"open":402,"high":192,"low":946,"close":192,"change":549,"percent_change":549,"volume":812,"transactions":9,"vwap":192},"2026-03-31",1.181,{"date":948,"open":192,"high":192,"low":427,"close":192,"change":549,"percent_change":549,"volume":616,"transactions":9,"vwap":192},"2026-03-30",{"date":950,"open":590,"high":951,"low":391,"close":192,"change":142,"percent_change":952,"volume":953,"transactions":9,"vwap":192},"2026-03-27",1.241,-1.61,4000,{"date":955,"open":436,"high":436,"low":381,"close":436,"change":549,"percent_change":549,"volume":820,"transactions":9,"vwap":436},"2026-03-26",{"date":957,"open":590,"high":403,"low":417,"close":436,"change":261,"percent_change":958,"volume":959,"transactions":9,"vwap":436},"2026-03-25",-0.8,12500,{"date":961,"open":381,"high":403,"low":381,"close":403,"change":17,"percent_change":962,"volume":930,"transactions":9,"vwap":403},"2026-03-24",4.17,{"date":964,"open":402,"high":965,"low":548,"close":381,"change":966,"percent_change":967,"volume":862,"transactions":9,"vwap":381},"2026-03-23",1.212,-0.027,-2.2,{"date":969,"open":436,"high":436,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-20",1.162,1.227,0.037,3.11,4400,{"date":976,"open":977,"high":403,"low":391,"close":391,"change":218,"percent_change":978,"volume":834,"transactions":9,"vwap":391},"2026-03-19",1.211,-4.03,{"date":980,"open":410,"high":981,"low":982,"close":436,"change":274,"percent_change":983,"volume":984,"transactions":9,"vwap":436},"2026-03-18",1.27,1.131,2.48,13300,{"date":986,"open":391,"high":402,"low":383,"close":402,"change":549,"percent_change":549,"volume":678,"transactions":9,"vwap":402},"2026-03-17",{"date":988,"open":600,"high":402,"low":620,"close":402,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":402},"2026-03-16",0.058,5.03,13000,{"date":993,"open":600,"high":994,"low":600,"close":995,"change":996,"percent_change":997,"volume":834,"transactions":9,"vwap":995},"2026-03-13",1.195,1.152,-0.058,-4.79,{"date":999,"open":1000,"high":1001,"low":382,"close":402,"change":1002,"percent_change":1003,"volume":639,"transactions":9,"vwap":402},"2026-03-12",1.217,1.229,0.1,9.01,{"date":1005,"open":626,"high":402,"low":606,"close":600,"change":225,"percent_change":1006,"volume":1007,"transactions":9,"vwap":600},"2026-03-11",-3.48,20400,{"date":1009,"open":606,"high":417,"low":606,"close":383,"change":274,"percent_change":1010,"volume":984,"transactions":9,"vwap":383},"2026-03-10",2.68,{"date":1012,"open":382,"high":382,"low":626,"close":626,"change":549,"percent_change":549,"volume":1013,"transactions":9,"vwap":626},"2026-03-09",1800,{"date":1015,"open":614,"high":417,"low":614,"close":626,"change":211,"percent_change":642,"volume":1016,"transactions":9,"vwap":626},"2026-03-06",7400,{"date":1018,"open":1019,"high":417,"low":614,"close":606,"change":903,"percent_change":1020,"volume":1021,"transactions":9,"vwap":606},"2026-03-05",1.115,-5.9,8400,{"date":1023,"open":625,"high":625,"low":625,"close":625,"change":1024,"percent_change":1025,"volume":687,"transactions":9,"vwap":625},"2026-03-04",0.059,5.32,{"date":1027,"open":626,"high":383,"low":606,"close":600,"change":657,"percent_change":1028,"volume":816,"transactions":9,"vwap":600},"2026-03-03",-5.13,{"date":1030,"open":620,"high":417,"low":620,"close":417,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":417},"2026-03-02",0.065,5.88,6600,{"date":1035,"open":902,"high":410,"low":902,"close":1036,"change":1037,"percent_change":1038,"volume":812,"transactions":9,"vwap":1036},"2026-02-27",1.105,0.064,6.15,{"date":1040,"open":784,"high":784,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":622,"transactions":9,"vwap":1041},"2026-02-26",1.041,-0.059,-5.36,{"date":1045,"open":1046,"high":1047,"low":1048,"close":606,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":606},"2026-02-25",1.074,1.155,1.062,0.052,4.96,4600,{"date":1053,"open":1054,"high":1047,"low":887,"close":1055,"change":1056,"percent_change":1057,"volume":616,"transactions":9,"vwap":1055},"2026-02-24",1.052,1.048,-0.092,-8.07,{"date":1059,"open":410,"high":410,"low":410,"close":410,"change":549,"percent_change":549,"volume":171,"transactions":9,"vwap":410},"2026-02-23",{"date":1061,"open":410,"high":410,"low":410,"close":410,"change":549,"percent_change":549,"volume":1062,"transactions":9,"vwap":410},"2026-02-20",15,{"date":1064,"open":600,"high":410,"low":902,"close":410,"change":211,"percent_change":1065,"volume":1066,"transactions":9,"vwap":410},"2026-02-19",1.79,3400,{"date":1068,"open":606,"high":1069,"low":614,"close":626,"change":267,"percent_change":1070,"volume":1071,"transactions":9,"vwap":626},"2026-02-18",1.125,0.9,8900,{"date":1073,"open":410,"high":383,"low":606,"close":600,"change":17,"percent_change":1074,"volume":1013,"transactions":9,"vwap":600},"2026-02-17",4.72,{"date":1076,"open":902,"high":902,"low":902,"close":902,"change":211,"percent_change":1077,"volume":935,"transactions":9,"vwap":902},"2026-02-13",1.92,{"date":1079,"open":784,"high":620,"low":887,"close":887,"change":282,"percent_change":1080,"volume":899,"transactions":9,"vwap":887},"2026-02-12",-7.14,{"date":1082,"open":765,"high":383,"low":765,"close":626,"change":17,"percent_change":1083,"volume":844,"transactions":9,"vwap":626},"2026-02-11",4.67,{"date":1085,"open":765,"high":765,"low":765,"close":765,"change":1086,"percent_change":328,"volume":855,"transactions":9,"vwap":765},"2026-02-10",0.001,{"date":1088,"open":626,"high":626,"low":108,"close":1089,"change":842,"percent_change":1090,"volume":669,"transactions":9,"vwap":1089},"2026-02-09",1.069,-1.93,{"date":1092,"open":887,"high":614,"low":108,"close":614,"change":274,"percent_change":1093,"volume":820,"transactions":9,"vwap":614},"2026-02-06",2.83,{"date":1095,"open":887,"high":902,"low":108,"close":902,"change":274,"percent_change":1096,"volume":1097,"transactions":9,"vwap":902},"2026-02-05",2.91,3300,{"date":1099,"open":1100,"high":1100,"low":774,"close":108,"change":346,"percent_change":1101,"volume":1102,"transactions":9,"vwap":108},"2026-02-04",1.112,-8.85,11600,{"date":1104,"open":626,"high":383,"low":902,"close":382,"change":657,"percent_change":1105,"volume":883,"transactions":9,"vwap":382},"2026-02-03",-5.04,{"date":1107,"open":600,"high":15,"low":600,"close":391,"change":261,"percent_change":1108,"volume":1109,"transactions":9,"vwap":391},"2026-02-02",-0.83,100000,{"date":1111,"open":419,"high":381,"low":383,"close":381,"change":274,"percent_change":527,"volume":991,"transactions":9,"vwap":381},"2026-01-30",{"date":1113,"open":1019,"high":548,"low":1019,"close":417,"change":211,"percent_change":1114,"volume":1115,"transactions":9,"vwap":417},"2026-01-29",1.74,16200,{"date":1117,"open":410,"high":383,"low":1118,"close":383,"change":437,"percent_change":1119,"volume":751,"transactions":9,"vwap":383},"2026-01-28",1.102,-2.54,{"date":1121,"open":1122,"high":938,"low":606,"close":548,"change":234,"percent_change":1123,"volume":1124,"transactions":9,"vwap":548},"2026-01-27",1.138,3.51,23900,{"date":1126,"open":1127,"high":417,"low":620,"close":410,"change":267,"percent_change":1128,"volume":1129,"transactions":9,"vwap":410},"2026-01-26",1.124,0.88,20000,{"date":1131,"open":626,"high":419,"low":887,"close":382,"change":274,"percent_change":1132,"volume":1133,"transactions":9,"vwap":382},"2026-01-23",2.73,31400,{"date":1135,"open":1136,"high":1136,"low":902,"close":606,"change":549,"percent_change":549,"volume":1137,"transactions":9,"vwap":606},"2026-01-22",1.149,7000,{"date":1139,"open":784,"high":626,"low":784,"close":606,"change":211,"percent_change":1140,"volume":1141,"transactions":9,"vwap":606},"2026-01-21",1.85,25700,{"date":1143,"open":779,"high":382,"low":779,"close":620,"change":267,"percent_change":1144,"volume":1145,"transactions":9,"vwap":620},"2026-01-20",0.93,41200,{"date":1147,"open":1148,"high":606,"low":779,"close":765,"change":1149,"percent_change":1150,"volume":1021,"transactions":9,"vwap":765},"2026-01-16",1.079,-0.004,-0.37,{"date":1152,"open":784,"high":382,"low":1153,"close":1046,"change":1154,"percent_change":209,"volume":739,"transactions":9,"vwap":1046},"2026-01-15",1.039,0.014,{"date":1156,"open":1157,"high":765,"low":1157,"close":902,"change":211,"percent_change":1077,"volume":943,"transactions":9,"vwap":902},"2026-01-14",0.99299997,{"date":1159,"open":887,"high":886,"low":1160,"close":887,"change":549,"percent_change":549,"volume":746,"transactions":9,"vwap":887},"2026-01-13",1.021,{"date":1162,"open":1163,"high":902,"low":1163,"close":887,"change":211,"percent_change":893,"volume":1164,"transactions":9,"vwap":887},"2026-01-12",0.977,14100,{"date":1166,"open":1167,"high":784,"low":1167,"close":779,"change":261,"percent_change":1168,"volume":1169,"transactions":9,"vwap":779},"2026-01-09",0.99699998,-0.97,11700,{"date":1171,"open":1172,"high":887,"low":1172,"close":108,"change":234,"percent_change":1173,"volume":1174,"transactions":9,"vwap":108},"2026-01-08",0.99800003,4.04,24600,{"date":1176,"open":805,"high":779,"low":897,"close":806,"change":261,"percent_change":1177,"volume":1178,"transactions":9,"vwap":806},"2026-01-07",-1,9700,{"date":1180,"open":1181,"high":171,"low":897,"close":171,"change":17,"percent_change":1182,"volume":698,"transactions":9,"vwap":171},"2026-01-06",0.98500001,5.26,{"date":1184,"open":825,"high":810,"low":1185,"close":897,"change":1186,"percent_change":364,"volume":1187,"transactions":9,"vwap":897},"2026-01-05",0.93400002,0.015,7600,{"date":1189,"open":108,"high":108,"low":1190,"close":1191,"change":252,"percent_change":1192,"volume":703,"transactions":9,"vwap":1191},"2026-01-02",0.91000003,0.935,2.75,{"date":1194,"open":1195,"high":897,"low":1196,"close":1190,"change":261,"percent_change":1197,"volume":883,"transactions":9,"vwap":1190},"2025-12-31",0.92299998,0.89999998,-1.09,{"date":1199,"open":1200,"high":1201,"low":796,"close":796,"change":142,"percent_change":1202,"volume":1203,"transactions":9,"vwap":796},"2025-12-30",0.94,0.94099998,-2.13,6500,{"date":1205,"open":825,"high":810,"low":1206,"close":1200,"change":225,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1200},"2025-12-29",0.93000001,-4.08,17900,{"date":1210,"open":810,"high":108,"low":810,"close":810,"change":274,"percent_change":1211,"volume":692,"transactions":9,"vwap":810},"2025-12-26",3.16,{"date":1213,"open":897,"high":897,"low":897,"close":897,"change":657,"percent_change":1214,"volume":1215,"transactions":9,"vwap":897},"2025-12-24",-5.94,100,{"date":1217,"open":1218,"high":1160,"low":1219,"close":774,"change":428,"percent_change":872,"volume":1220,"transactions":9,"vwap":774},"2025-12-23",0.986,0.94700003,4200,{"date":1222,"open":806,"high":784,"low":1223,"close":870,"change":1186,"percent_change":355,"volume":1224,"transactions":9,"vwap":870},"2025-12-22",0.92199999,42600,{"date":1226,"open":1227,"high":108,"low":806,"close":806,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":806},"2025-12-19",1.013,-0.018,-1.79,6400,{"date":1232,"open":171,"high":1233,"low":171,"close":1234,"change":1235,"percent_change":1236,"volume":850,"transactions":9,"vwap":1234},"2025-12-18",1.026,1.008,-0.017,-1.66,{"date":1238,"open":1167,"high":887,"low":1167,"close":865,"change":261,"percent_change":1168,"volume":1239,"transactions":9,"vwap":865},"2025-12-17",8800,{"date":1241,"open":1181,"high":887,"low":1181,"close":1242,"change":1154,"percent_change":184,"volume":751,"transactions":9,"vwap":1242},"2025-12-16",1.035,{"date":1244,"open":887,"high":887,"low":870,"close":1160,"change":1245,"percent_change":1246,"volume":1071,"transactions":9,"vwap":1160},"2025-12-15",-0.019,-1.83,{"date":1248,"open":887,"high":887,"low":1249,"close":887,"change":933,"percent_change":1250,"volume":1251,"transactions":9,"vwap":887},"2025-12-12",0.991,6.12,7100,{"date":1253,"open":887,"high":887,"low":1254,"close":810,"change":437,"percent_change":1255,"volume":1256,"transactions":9,"vwap":810},"2025-12-11",0.97600001,-2.97,28000,{"date":1258,"open":1259,"high":902,"low":1260,"close":774,"change":267,"percent_change":171,"volume":1261,"transactions":9,"vwap":774},"2025-12-10",1.006,0.99900001,10500,{"date":1263,"open":1264,"high":1264,"low":171,"close":171,"change":225,"percent_change":1265,"volume":1266,"transactions":9,"vwap":171},"2025-12-09",1.029,-3.85,2400,{"date":1268,"open":784,"high":784,"low":779,"close":887,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":887},"2025-12-08",-0.002,-0.19,6700,{"date":1273,"open":1234,"high":1274,"low":1234,"close":770,"change":1275,"percent_change":1276,"volume":1187,"transactions":9,"vwap":770},"2025-12-05",1.058,0.007,0.68,{"date":1278,"open":779,"high":902,"low":171,"close":1242,"change":428,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1242},"2025-12-04",0.49,16000,{"date":1282,"open":902,"high":620,"low":1283,"close":108,"change":437,"percent_change":1284,"volume":1285,"transactions":9,"vwap":108},"2025-12-03",1.027,-2.83,12100,{"date":1287,"open":1227,"high":902,"low":1288,"close":902,"change":274,"percent_change":1096,"volume":1289,"transactions":9,"vwap":902},"2025-12-02",1.011,9400,{"date":1291,"open":779,"high":108,"low":779,"close":108,"change":1292,"percent_change":1293,"volume":899,"transactions":9,"vwap":108},"2025-12-01",0.038,3.83,{"date":1295,"open":1167,"high":171,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-11-28",0.99199998,-0.005,-0.5,8300,{"date":1301,"open":802,"high":1167,"low":802,"close":1167,"change":972,"percent_change":18,"volume":1302,"transactions":9,"vwap":1167},"2025-11-26",5400,{"date":1304,"open":825,"high":825,"low":1305,"close":802,"change":1306,"percent_change":1307,"volume":1220,"transactions":9,"vwap":802},"2025-11-25",0.95200002,0.006,0.63,{"date":1309,"open":1310,"high":805,"low":897,"close":797,"change":876,"percent_change":1311,"volume":1230,"transactions":9,"vwap":797},"2025-11-24",0.96499997,-1.34,{"date":1313,"open":887,"high":887,"low":805,"close":805,"change":876,"percent_change":1314,"volume":1315,"transactions":9,"vwap":805},"2025-11-21",-1.33,8000,{"date":1317,"open":779,"high":779,"low":810,"close":810,"change":142,"percent_change":815,"volume":1318,"transactions":9,"vwap":810},"2025-11-20",11800,{"date":1320,"open":887,"high":1321,"low":171,"close":171,"change":549,"percent_change":549,"volume":1178,"transactions":9,"vwap":171},"2025-11-19",1.044,{"date":1323,"open":887,"high":1324,"low":171,"close":171,"change":261,"percent_change":1325,"volume":1326,"transactions":9,"vwap":171},"2025-11-18",1.057,-0.99,7700,{"date":1328,"open":887,"high":887,"low":774,"close":774,"change":261,"percent_change":1329,"volume":1299,"transactions":9,"vwap":774},"2025-11-17",-0.98,{"date":1331,"open":774,"high":760,"low":1332,"close":779,"change":242,"percent_change":464,"volume":1333,"transactions":9,"vwap":779},"2025-11-14",1.002,7500,{"date":1335,"open":1288,"high":1242,"low":774,"close":1242,"change":252,"percent_change":983,"volume":1013,"transactions":9,"vwap":1242},"2025-11-13",{"date":1337,"open":902,"high":902,"low":774,"close":774,"change":142,"percent_change":858,"volume":959,"transactions":9,"vwap":774},"2025-11-12",{"date":1339,"open":784,"high":902,"low":108,"close":108,"change":142,"percent_change":1340,"volume":616,"transactions":9,"vwap":108},"2025-11-11",-1.9,{"date":1342,"open":902,"high":765,"low":108,"close":784,"change":211,"percent_change":1343,"volume":953,"transactions":9,"vwap":784},"2025-11-10",1.94,{"date":1345,"open":770,"high":784,"low":108,"close":108,"change":261,"percent_change":1346,"volume":1347,"transactions":9,"vwap":108},"2025-11-07",-0.96,12200,{"date":1349,"open":784,"high":614,"low":887,"close":887,"change":261,"percent_change":1350,"volume":1051,"transactions":9,"vwap":887},"2025-11-06",-0.95,{"date":1352,"open":1353,"high":600,"low":887,"close":784,"change":261,"percent_change":1354,"volume":1355,"transactions":9,"vwap":784},"2025-11-05",1.066,-0.94,13900,{"date":1357,"open":887,"high":886,"low":887,"close":902,"change":267,"percent_change":1358,"volume":687,"transactions":9,"vwap":902},"2025-11-04",0.95,{"date":1360,"open":784,"high":765,"low":887,"close":784,"change":437,"percent_change":1361,"volume":1302,"transactions":9,"vwap":784},"2025-11-03",-2.78,{"date":1363,"open":887,"high":620,"low":887,"close":620,"change":234,"percent_change":18,"volume":1364,"transactions":9,"vwap":620},"2025-10-31",4100,{"date":1366,"open":902,"high":614,"low":887,"close":887,"change":142,"percent_change":1367,"volume":1178,"transactions":9,"vwap":887},"2025-10-30",-1.89,{"date":1369,"open":902,"high":600,"low":902,"close":902,"change":549,"percent_change":549,"volume":1370,"transactions":9,"vwap":902},"2025-10-29",11300,{"date":1372,"open":1373,"high":1374,"low":887,"close":902,"change":261,"percent_change":1375,"volume":1376,"transactions":9,"vwap":902},"2025-10-28",1.119,1.129,-0.93,14300,{"date":1378,"open":1379,"high":1379,"low":108,"close":765,"change":267,"percent_change":1200,"volume":1021,"transactions":9,"vwap":765},"2025-10-27",1.109,{"date":1381,"open":887,"high":606,"low":779,"close":902,"change":211,"percent_change":1077,"volume":1382,"transactions":9,"vwap":902},"2025-10-24",2600,{"date":1384,"open":626,"high":626,"low":108,"close":887,"change":1385,"percent_change":730,"volume":1203,"transactions":9,"vwap":887},"2025-10-23",0.004,{"date":1387,"open":902,"high":606,"low":108,"close":1388,"change":842,"percent_change":1389,"volume":1364,"transactions":9,"vwap":1388},"2025-10-22",1.036,-1.99,{"date":1391,"open":774,"high":620,"low":774,"close":1324,"change":1392,"percent_change":404,"volume":1393,"transactions":9,"vwap":1324},"2025-10-21",0.017,6900,{"date":1395,"open":774,"high":784,"low":774,"close":887,"change":549,"percent_change":549,"volume":1230,"transactions":9,"vwap":887},"2025-10-20",{"date":1397,"open":784,"high":620,"low":887,"close":887,"change":261,"percent_change":1350,"volume":636,"transactions":9,"vwap":887},"2025-10-17",{"date":1399,"open":606,"high":600,"low":774,"close":784,"change":261,"percent_change":1354,"volume":1400,"transactions":9,"vwap":784},"2025-10-16",32000,{"date":1402,"open":382,"high":382,"low":902,"close":902,"change":267,"percent_change":1358,"volume":1239,"transactions":9,"vwap":902},"2025-10-15",{"date":1404,"open":606,"high":1069,"low":887,"close":784,"change":225,"percent_change":1405,"volume":1406,"transactions":9,"vwap":784},"2025-10-14",-3.67,24200,{"date":1408,"open":606,"high":382,"low":614,"close":614,"change":549,"percent_change":549,"volume":1409,"transactions":9,"vwap":614},"2025-10-13",10000,{"date":1411,"open":548,"high":548,"low":784,"close":614,"change":194,"percent_change":1412,"volume":1413,"transactions":9,"vwap":614},"2025-10-10",-6.03,27900,{"date":1415,"open":1416,"high":419,"low":1417,"close":419,"change":234,"percent_change":1418,"volume":1419,"transactions":9,"vwap":419},"2025-10-09",1.121,1.071,3.57,11000,{"date":1421,"open":419,"high":419,"low":1422,"close":626,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":626},"2025-10-08",1.092,-0.023,-2.01,30900,{"date":1427,"open":548,"high":548,"low":765,"close":1428,"change":1392,"percent_change":344,"volume":712,"transactions":9,"vwap":1428},"2025-10-07",1.143,{"date":1430,"open":382,"high":383,"low":1431,"close":1432,"change":1433,"percent_change":420,"volume":1434,"transactions":9,"vwap":1432},"2025-10-06",1.085,1.126,-0.014,6200,{"date":1436,"open":382,"high":383,"low":606,"close":410,"change":267,"percent_change":1128,"volume":1437,"transactions":9,"vwap":410},"2025-10-03",24500,{"date":1439,"open":606,"high":391,"low":784,"close":382,"change":933,"percent_change":1440,"volume":1441,"transactions":9,"vwap":382},"2025-10-02",5.61,56900,{"date":1443,"open":626,"high":626,"low":902,"close":765,"change":549,"percent_change":549,"volume":1033,"transactions":9,"vwap":765},"2025-10-01",{"date":1445,"open":1446,"high":1447,"low":765,"close":765,"change":142,"percent_change":1246,"volume":1364,"transactions":9,"vwap":765},"2025-09-30",1.072,1.094,{"date":1449,"open":620,"high":1450,"low":765,"close":614,"change":549,"percent_change":549,"volume":1239,"transactions":9,"vwap":614},"2025-09-29",1.118,{"date":1452,"open":1422,"high":1453,"low":614,"close":614,"change":549,"percent_change":549,"volume":1137,"transactions":9,"vwap":614},"2025-09-26",1.116,{"date":1455,"open":614,"high":614,"low":614,"close":614,"change":218,"percent_change":1456,"volume":639,"transactions":9,"vwap":614},"2025-09-25",-4.39,{"date":1458,"open":626,"high":383,"low":620,"close":410,"change":922,"percent_change":1459,"volume":1460,"transactions":9,"vwap":410},"2025-09-24",3.54,16900,{"date":1462,"open":383,"high":383,"low":606,"close":1463,"change":837,"percent_change":1464,"volume":664,"transactions":9,"vwap":1463},"2025-09-23",1.101,-2.57,{"date":1466,"open":600,"high":391,"low":1467,"close":382,"change":261,"percent_change":780,"volume":1468,"transactions":9,"vwap":382},"2025-09-22",1.104,43500,{"date":1470,"open":784,"high":1471,"low":784,"close":410,"change":68,"percent_change":1472,"volume":1473,"transactions":9,"vwap":410},"2025-09-19",1.214,6.54,79800,{"date":1475,"open":887,"high":606,"low":108,"close":765,"change":549,"percent_change":549,"volume":1476,"transactions":9,"vwap":765},"2025-09-18",63300,{"date":1478,"open":171,"high":606,"low":1479,"close":765,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":765},"2025-09-17",0.96100003,-0.068,-5.98,196400,{"date":1484,"open":391,"high":1485,"low":620,"close":1122,"change":1486,"percent_change":715,"volume":1487,"transactions":9,"vwap":1122},"2025-09-16",1.68,0.018,4266100,{"date":1489,"open":419,"high":1490,"low":1019,"close":626,"change":437,"percent_change":1491,"volume":1492,"transactions":9,"vwap":626},"2025-09-15",1.191,-2.61,22300,{"date":1494,"open":626,"high":994,"low":626,"close":383,"change":261,"percent_change":939,"volume":1280,"transactions":9,"vwap":383},"2025-09-12",{"date":1496,"open":600,"high":1497,"low":902,"close":419,"change":142,"percent_change":1498,"volume":1499,"transactions":9,"vwap":419},"2025-09-11",1.172,-1.69,20800,{"date":1501,"open":381,"high":436,"low":902,"close":548,"change":142,"percent_change":750,"volume":1502,"transactions":9,"vwap":548},"2025-09-10",56000,{"date":1504,"open":600,"high":193,"low":902,"close":381,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":381},"2025-09-09",0.15,14.29,162800,{"date":1509,"open":1242,"high":784,"low":108,"close":784,"change":274,"percent_change":1510,"volume":1511,"transactions":9,"vwap":784},"2025-09-08",2.94,1709300,{"date":1513,"open":1514,"high":1515,"low":779,"close":779,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":779},"2025-09-05",1.055,1.059,-0.008,-0.78,900,{"date":1520,"open":620,"high":620,"low":1160,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-09-04",1.028,-0.009,-0.87,3600,{"date":1526,"open":779,"high":606,"low":779,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-09-03",1.037,0.003,0.29,2100,{"date":1532,"open":108,"high":765,"low":108,"close":1533,"change":549,"percent_change":549,"volume":830,"transactions":9,"vwap":1533},"2025-09-02",1.034,{"date":1535,"open":1533,"high":1533,"low":1533,"close":1533,"change":549,"percent_change":549,"volume":1536,"transactions":9,"vwap":1533},"2025-08-29",8,{"date":1538,"open":171,"high":887,"low":171,"close":1533,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1533},"2025-08-28",0.053,5.4,22500,{"date":1543,"open":1296,"high":774,"low":1544,"close":1544,"change":837,"percent_change":1545,"volume":684,"transactions":9,"vwap":1544},"2025-08-27",0.98100001,-2.87,{"date":1547,"open":779,"high":779,"low":774,"close":774,"change":211,"percent_change":1548,"volume":622,"transactions":9,"vwap":774},"2025-08-26",2.02,{"date":1550,"open":810,"high":774,"low":810,"close":806,"change":1228,"percent_change":1229,"volume":1220,"transactions":9,"vwap":806},"2025-08-25",{"date":1552,"open":870,"high":774,"low":810,"close":1234,"change":1553,"percent_change":1554,"volume":1220,"transactions":9,"vwap":1234},"2025-08-22",0.023,2.34,{"date":1556,"open":108,"high":108,"low":1181,"close":1181,"change":913,"percent_change":1557,"volume":820,"transactions":9,"vwap":1181},"2025-08-21",-2.48,{"date":1559,"open":774,"high":108,"low":810,"close":774,"change":142,"percent_change":858,"volume":1302,"transactions":9,"vwap":774},"2025-08-20",{"date":1561,"open":108,"high":108,"low":108,"close":108,"change":549,"percent_change":549,"volume":172,"transactions":9,"vwap":108},"2025-08-19",{"date":1563,"open":1249,"high":108,"low":806,"close":108,"change":922,"percent_change":1564,"volume":1565,"transactions":9,"vwap":108},"2025-08-18",3.94,7900,{"date":1567,"open":1172,"high":108,"low":1544,"close":1249,"change":267,"percent_change":779,"volume":1568,"transactions":9,"vwap":1249},"2025-08-15",11900,{"date":1570,"open":171,"high":108,"low":1544,"close":1544,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1544},"2025-08-14",-0.049,-4.76,5500,{"date":1575,"open":810,"high":108,"low":810,"close":108,"change":1522,"percent_change":1523,"volume":1576,"transactions":9,"vwap":108},"2025-08-13",1600,{"date":1578,"open":1305,"high":1153,"low":1305,"close":1153,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1153},"2025-08-12",0.034,3.38,3200,{"date":1583,"open":897,"high":870,"low":897,"close":870,"change":142,"percent_change":1584,"volume":622,"transactions":9,"vwap":870},"2025-08-11",-1.95,{"date":1586,"open":1587,"high":1046,"low":1587,"close":865,"change":541,"percent_change":1459,"volume":812,"transactions":9,"vwap":865},"2025-08-08",0.98199999,{"date":1589,"open":784,"high":606,"low":1544,"close":806,"change":267,"percent_change":779,"volume":1590,"transactions":9,"vwap":806},"2025-08-07",19300,{"date":1592,"open":887,"high":887,"low":1593,"close":810,"change":549,"percent_change":549,"volume":1137,"transactions":9,"vwap":810},"2025-08-06",0.97500002,{"date":1595,"open":810,"high":784,"low":810,"close":810,"change":1596,"percent_change":1597,"volume":1097,"transactions":9,"vwap":810},"2025-08-05",-0.035,-3.45,{"date":1599,"open":779,"high":779,"low":825,"close":871,"change":913,"percent_change":1600,"volume":1601,"transactions":9,"vwap":871},"2025-08-04",-2.4,2900,{"date":1603,"open":171,"high":887,"low":1604,"close":887,"change":549,"percent_change":549,"volume":1530,"transactions":9,"vwap":887},"2025-08-01",0.96899998,{"date":1606,"open":774,"high":887,"low":171,"close":887,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":887},"2025-07-31",0.044,4.42,11200,{"date":1611,"open":1612,"high":1527,"low":1612,"close":1613,"change":682,"percent_change":1614,"volume":684,"transactions":9,"vwap":1613},"2025-07-30",0.97799999,0.99599999,4.73,{"date":1616,"open":1515,"high":1515,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-07-29",0.95099998,-0.012,-1.25,15400,{"date":1622,"open":1479,"high":779,"low":1479,"close":1623,"change":1624,"percent_change":335,"volume":974,"transactions":9,"vwap":1623},"2025-07-28",0.963,0.012,{"date":1626,"open":171,"high":614,"low":1617,"close":1617,"change":1571,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1617},"2025-07-25",-4.9,19200,{"date":1630,"open":606,"high":410,"low":171,"close":171,"change":346,"percent_change":646,"volume":1631,"transactions":9,"vwap":171},"2025-07-24",27600,{"date":1633,"open":606,"high":1634,"low":1635,"close":606,"change":17,"percent_change":1636,"volume":1637,"transactions":9,"vwap":606},"2025-07-23",1.216,1.093,4.76,64000,{"date":1639,"open":902,"high":765,"low":887,"close":784,"change":1607,"percent_change":1640,"volume":1239,"transactions":9,"vwap":784},"2025-07-22",4.37,{"date":1642,"open":902,"high":902,"low":171,"close":1259,"change":1154,"percent_change":250,"volume":1364,"transactions":9,"vwap":1259},"2025-07-21",{"date":1644,"open":802,"high":887,"low":802,"close":1296,"change":1645,"percent_change":658,"volume":622,"transactions":9,"vwap":1296},"2025-07-18",-0.048,{"date":1647,"open":1593,"high":606,"low":1593,"close":887,"change":437,"percent_change":1648,"volume":1601,"transactions":9,"vwap":887},"2025-07-17",-2.8,{"date":1650,"open":1651,"high":620,"low":1651,"close":765,"change":933,"percent_change":1652,"volume":1033,"transactions":9,"vwap":765},"2025-07-16",0.97100002,5.94,{"date":1654,"open":897,"high":887,"low":897,"close":774,"change":549,"percent_change":549,"volume":1066,"transactions":9,"vwap":774},"2025-07-15",{"date":1656,"open":897,"high":779,"low":897,"close":774,"change":274,"percent_change":1657,"volume":1581,"transactions":9,"vwap":774},"2025-07-14",3.06,{"date":1659,"open":810,"high":108,"low":810,"close":810,"change":211,"percent_change":1660,"volume":984,"transactions":9,"vwap":810},"2025-07-11",2.08,{"date":1662,"open":1181,"high":774,"low":802,"close":802,"change":267,"percent_change":784,"volume":1524,"transactions":9,"vwap":802},"2025-07-10",{"date":1664,"open":1200,"high":774,"low":1200,"close":897,"change":194,"percent_change":1665,"volume":1013,"transactions":9,"vwap":897},"2025-07-09",-6.86,{"date":1667,"open":1200,"high":1264,"low":1200,"close":779,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":779},"2025-07-08",0.048,4.94,5800,{"date":1672,"open":1254,"high":108,"low":1673,"close":1673,"change":1645,"percent_change":1674,"volume":1364,"transactions":9,"vwap":1673},"2025-07-07",0.972,-4.71,{"date":1676,"open":779,"high":779,"low":779,"close":779,"change":261,"percent_change":1168,"volume":894,"transactions":9,"vwap":779},"2025-07-03",{"date":1678,"open":1593,"high":108,"low":897,"close":108,"change":1679,"percent_change":1680,"volume":1568,"transactions":9,"vwap":108},"2025-07-02",0.041,4.15,{"date":1682,"open":810,"high":108,"low":810,"close":841,"change":1683,"percent_change":1684,"volume":1051,"transactions":9,"vwap":841},"2025-07-01",0.009,0.92,{"date":1686,"open":1593,"high":1283,"low":1687,"close":810,"change":428,"percent_change":1688,"volume":751,"transactions":9,"vwap":810},"2025-06-30",0.90700001,0.51,{"date":1690,"open":887,"high":1691,"low":825,"close":1593,"change":549,"percent_change":549,"volume":1692,"transactions":9,"vwap":1593},"2025-06-27",1.076,10900,{"date":1694,"open":1264,"high":108,"low":1593,"close":1593,"change":913,"percent_change":1695,"volume":1187,"transactions":9,"vwap":1593},"2025-06-26",-2.5,{"date":1697,"open":806,"high":1698,"low":825,"close":171,"change":854,"percent_change":1699,"volume":1393,"transactions":9,"vwap":171},"2025-06-25",1.045,-0.7,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":1530,"transactions":9,"vwap":1704},"2025-06-24",0.94800001,1.038,1.007,0.027,2.76,{"date":1708,"open":802,"high":784,"low":1709,"close":810,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":810},"2025-06-23",0.89499998,-0.046,-4.48,17800,{"date":1714,"open":853,"high":606,"low":853,"close":1233,"change":1433,"percent_change":1715,"volume":1524,"transactions":9,"vwap":1233},"2025-06-20",-1.35,{"date":1717,"open":765,"high":765,"low":779,"close":887,"change":225,"percent_change":219,"volume":616,"transactions":9,"vwap":887},"2025-06-18",{"date":1719,"open":620,"high":620,"low":620,"close":620,"change":274,"percent_change":1720,"volume":862,"transactions":9,"vwap":620},"2025-06-17",2.86,{"date":1722,"open":1723,"high":1463,"low":1723,"close":784,"change":549,"percent_change":549,"volume":844,"transactions":9,"vwap":784},"2025-06-16",0.995,{"date":1725,"open":784,"high":1122,"low":784,"close":784,"change":218,"percent_change":1726,"volume":1203,"transactions":9,"vwap":784},"2025-06-13",-4.55,{"date":1728,"open":620,"high":600,"low":620,"close":606,"change":549,"percent_change":549,"volume":1302,"transactions":9,"vwap":606},"2025-06-12",{"date":1730,"open":620,"high":1731,"low":620,"close":606,"change":1607,"percent_change":962,"volume":1271,"transactions":9,"vwap":606},"2025-06-11",1.133,{"date":1733,"open":614,"high":1734,"low":774,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-06-10",1.148,1.056,-0.044,-4,12400,{"date":1740,"open":902,"high":606,"low":902,"close":606,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":606},"2025-06-09",0.029,2.71,5600,{"date":1745,"open":887,"high":606,"low":887,"close":1417,"change":837,"percent_change":1746,"volume":1565,"transactions":9,"vwap":1417},"2025-06-06",-2.64,{"date":1748,"open":606,"high":410,"low":620,"close":606,"change":261,"percent_change":1749,"volume":647,"transactions":9,"vwap":606},"2025-06-05",-0.9,{"date":1751,"open":1752,"high":382,"low":1703,"close":600,"change":1505,"percent_change":1753,"volume":1754,"transactions":9,"vwap":600},"2025-06-04",1.075,15.63,18000,{"date":1756,"open":774,"high":606,"low":802,"close":802,"change":218,"percent_change":1757,"volume":1758,"transactions":9,"vwap":802},"2025-06-03",-4.95,29900,{"date":1760,"open":779,"high":784,"low":1617,"close":774,"change":933,"percent_change":1761,"volume":1762,"transactions":9,"vwap":774},"2025-06-02",6.32,13700,{"date":1764,"open":1765,"high":171,"low":1765,"close":897,"change":274,"percent_change":1766,"volume":1767,"transactions":9,"vwap":897},"2025-05-30",0.87099999,3.26,54300,{"date":1769,"open":1770,"high":1771,"low":1770,"close":796,"change":837,"percent_change":1772,"volume":943,"transactions":9,"vwap":796},"2025-05-29",0.87,0.921,-3.06,{"date":1774,"open":1206,"high":802,"low":1770,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-05-28",0.949,0.049,5.44,10400,{"date":1780,"open":897,"high":897,"low":1196,"close":1196,"change":549,"percent_change":549,"volume":1781,"transactions":9,"vwap":1196},"2025-05-27",2500,{"date":1783,"open":1784,"high":802,"low":1196,"close":1196,"change":1297,"percent_change":1785,"volume":1601,"transactions":9,"vwap":1196},"2025-05-23",0.90499997,-0.55,{"date":1787,"open":825,"high":825,"low":1196,"close":1784,"change":428,"percent_change":1788,"volume":1271,"transactions":9,"vwap":1784},"2025-05-22",0.56,{"date":1790,"open":1181,"high":1181,"low":1196,"close":1196,"change":1791,"percent_change":1792,"volume":1670,"transactions":9,"vwap":1196},"2025-05-21",-0.063,-6.54,{"date":1794,"open":796,"high":806,"low":796,"close":1623,"change":1624,"percent_change":335,"volume":974,"transactions":9,"vwap":1623},"2025-05-20",{"date":1796,"open":1797,"high":1617,"low":1196,"close":1617,"change":1024,"percent_change":1798,"volume":838,"transactions":9,"vwap":1617},"2025-05-19",0.90200001,6.61,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":549,"percent_change":549,"volume":549,"transactions":9,"vwap":1801},"2025-05-16",0.89200002,{"date":1803,"open":1801,"high":1801,"low":1804,"close":1801,"change":549,"percent_change":549,"volume":812,"transactions":9,"vwap":1801},"2025-05-15",0.88099998,{"date":1806,"open":1200,"high":1617,"low":1807,"close":1801,"change":1245,"percent_change":1808,"volume":1738,"transactions":9,"vwap":1801},"2025-05-14",0.85500002,-2.09,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":663,"volume":953,"transactions":9,"vwap":1813},"2025-05-13",0.88300002,0.95499998,0.91100001,0.028,{"date":1816,"open":1196,"high":1196,"low":1817,"close":1811,"change":1818,"percent_change":1819,"volume":1628,"transactions":9,"vwap":1811},"2025-05-12",0.796,-0.043,-4.64,{"date":1821,"open":765,"high":620,"low":174,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-05-09",0.926,-0.134,-12.64,55700,{"date":1827,"open":902,"high":902,"low":1698,"close":902,"change":274,"percent_change":1096,"volume":1828,"transactions":9,"vwap":902},"2025-05-08",19100,{"date":1830,"open":108,"high":784,"low":171,"close":108,"change":242,"percent_change":1831,"volume":1573,"transactions":9,"vwap":108},"2025-05-07",-1.44,{"date":1833,"open":765,"high":765,"low":108,"close":1698,"change":908,"percent_change":346,"volume":974,"transactions":9,"vwap":1698},"2025-05-06",{"date":1835,"open":1698,"high":1514,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":812,"transactions":9,"vwap":1837},"2025-05-05",1.024,1.046,0.036,3.56,{"date":1841,"open":774,"high":784,"low":774,"close":774,"change":261,"percent_change":1329,"volume":1261,"transactions":9,"vwap":774},"2025-05-02",{"date":1843,"open":1844,"high":765,"low":779,"close":779,"change":437,"percent_change":1845,"volume":1460,"transactions":9,"vwap":779},"2025-05-01",1.067,-2.86,{"date":1847,"open":1752,"high":614,"low":108,"close":784,"change":549,"percent_change":549,"volume":974,"transactions":9,"vwap":784},"2025-04-30",{"date":1849,"open":774,"high":600,"low":774,"close":784,"change":267,"percent_change":1850,"volume":1271,"transactions":9,"vwap":784},"2025-04-29",0.96,{"date":1852,"open":626,"high":626,"low":887,"close":887,"change":261,"percent_change":1350,"volume":692,"transactions":9,"vwap":887},"2025-04-28",{"date":178,"open":1148,"high":1148,"low":1854,"close":784,"change":837,"percent_change":1855,"volume":812,"transactions":9,"vwap":784},1.047,-2.69]