[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEED":3,"homepage-market-summary":29,"stock-historical-SEED":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SEED","2026-10-08",{"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},"Origin Agritech Limited","Nasdaq",null,"Common Stock","Origin Agritech Ltd is a Chinese agricultural technology company operating in the PRC including seed research and development activities featured in crop seed breeding and genetic improvement. The company's phytase corn was the first transgenic corn to receive the Bio-Safety Certificate from China's Ministry of Agriculture. Origin has established a robust biotechnology seed pipeline including products with glyphosate tolerance and pest resistance (Bt) traits.","97",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.7015,0.75365,0.76345,0.7775,-0.076,-9.77,16660.497705,54,0.7309,2.49,0.66,329177.3276795896,2.3,5668,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},261935,95606109.247577,-48.8,"2025-04-28",[183,184,193,204,213,222,231,242,252,260,268,277,287,298,308,317,325,334,344,355,366,375,383,388,394,400,409,418,427,435,442,452,462,470,479,489,496,502,510,516,525,531,538,545,552,559,567,575,581,587,593,599,604,611,618,623,628,632,639,643,647,651,655,659,662,665,667,670,674,678,681,685,688,691,695,699,701,705,708,711,715,718,722,725,729,732,737,741,746,750,754,758,762,766,770,773,776,779,782,785,790,795,800,805,808,811,814,817,820,825,830,834,838,841,846,852,860,866,871,876,882,887,891,895,899,903,907,912,916,920,924,928,932,935,940,946,949,953,958,962,965,969,973,976,979,984,991,996,1001,1005,1007,1011,1015,1018,1021,1024,1028,1033,1036,1038,1042,1046,1050,1054,1057,1062,1066,1070,1073,1077,1082,1085,1089,1093,1097,1100,1103,1106,1109,1112,1115,1118,1122,1125,1128,1132,1135,1138,1142,1145,1149,1152,1156,1160,1163,1168,1171,1175,1179,1183,1186,1190,1194,1198,1203,1209,1213,1218,1225,1232,1238,1241,1246,1250,1252,1256,1261,1265,1268,1271,1274,1278,1281,1285,1289,1292,1296,1299,1303,1307,1311,1315,1318,1323,1328,1332,1338,1344,1350,1357,1361,1364,1369,1375,1381,1386,1392,1398,1401,1404,1408,1412,1416,1420,1425,1431,1436,1441,1445,1448,1450,1453,1457,1460,1463,1466,1470,1473,1477,1479,1484,1487,1491,1493,1497,1502,1508,1511,1515,1518,1521,1525,1529,1532,1535,1538,1542,1546,1550,1553,1557,1559,1563,1566,1568,1571,1575,1578,1581,1585,1588,1591,1595,1599,1601,1605,1607,1611,1617,1622,1627,1631,1635,1639,1643,1647,1651,1653,1655,1658,1661,1665,1669,1674,1677,1680,1684,1687,1691,1694,1696,1698,1701,1704,1707,1710,1713,1716,1720,1723,1727,1730,1733,1736,1739,1743,1747,1750,1753,1757,1759,1763,1767,1771,1775,1779,1782,1786,1790,1792,1795,1797,1800,1803,1806],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":186,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",0.75,0.7999,-0.024,-2.99,10263.9847,70,0.7506,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",0.825,0.84,0.8007,0.8015,-0.0385,-4.58,24929.9847,153,0.814,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":51,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",0.7725,0.8972,0.74,13.51,121377.9847,341,0.8094,{"date":214,"open":215,"high":216,"low":140,"close":208,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",0.7,0.757,0.0599,8.81,58616.977706,294,0.7119,{"date":223,"open":224,"high":224,"low":25,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",0.8589,0.6801,-0.1148,-14.44,118710.693546,532,0.7261,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",0.9499,0.9662,0.671,0.7949,-0.1371,-14.71,536010.9847,2404,0.9156,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",0.92,0.94,0.932,0.022,2.42,5961.048529,171,0.9324,{"date":253,"open":254,"high":255,"low":254,"close":254,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",0.91,0.922499,0,6706.179532,96,0.9063,{"date":261,"open":262,"high":262,"low":254,"close":254,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",0.95,-0.0101,-1.1,7001.9847,62,0.9364,{"date":269,"open":270,"high":245,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",0.9022,0.9201,0.0001,0.01,3145.9847,45,0.9229,{"date":278,"open":279,"high":280,"low":281,"close":244,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",0.948,0.97,0.902,-0.011,-1.18,18037.224,116,0.9482,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",0.9021,0.9787,0.9015,0.931,0.0108,1.17,6561.015946,49,0.941,{"date":299,"open":300,"high":301,"low":254,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",0.93,0.989999,0.9202,-0.0098,-1.05,13600.0602,78,0.9483,{"date":309,"open":310,"high":311,"low":300,"close":300,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",0.955,0.9553,-0.0253,-2.65,9302.9947,72,0.9439,{"date":318,"open":310,"high":319,"low":300,"close":311,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",0.95745,0.0003,0.03,29193.9847,123,0.9435,{"date":326,"open":327,"high":328,"low":327,"close":310,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",0.9537,0.9775,-0.0144,-1.49,3668.016904,59,0.9563,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",1.0111,0.9619,0.96935,-0.0556,-5.42,29102.9847,180,0.9933,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",1.02,1.07,1.0177,1.025,-0.02,-1.91,16245.9047,251,1.0348,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",1.065,1.08,1.03,1.045,-0.005,-0.48,25613.9847,210,1.0596,{"date":367,"open":346,"high":368,"low":346,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",1.0999,1.05,0.04,3.96,28747.9847,178,1.0443,{"date":376,"open":377,"high":369,"low":378,"close":378,"change":172,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",1.04,1.01,-2.88,7371.9847,67,1.0416,{"date":384,"open":378,"high":377,"low":175,"close":377,"change":321,"percent_change":126,"volume":385,"transactions":386,"vwap":387},"2026-09-08",3368.9847,64,1.0217,{"date":389,"open":175,"high":378,"low":390,"close":378,"change":256,"percent_change":256,"volume":391,"transactions":392,"vwap":393},"2026-09-04",0.9901,5816.9847,81,1.0009,{"date":395,"open":346,"high":359,"low":396,"close":378,"change":303,"percent_change":397,"volume":398,"transactions":399,"vwap":387},"2026-09-03",1.005,-0.96,31973.9847,108,{"date":401,"open":402,"high":346,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",0.9871,1.0198,0.0198,1.98,21213.9847,143,1.0124,{"date":410,"open":411,"high":411,"low":412,"close":175,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",1.0098,0.9806,0.0035,0.35,3104.9847,109,0.9958,{"date":419,"open":420,"high":369,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":258,"vwap":426},"2026-08-31",0.994,0.9801,0.9965,0.0064,0.65,28802.9847,1.0019,{"date":428,"open":346,"high":346,"low":429,"close":390,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",0.99,0.003,0.3,2913.9847,73,0.9934,{"date":436,"open":378,"high":378,"low":402,"close":402,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",-0.0054,-0.54,1427.9847,53,1.0035,{"date":443,"open":444,"high":346,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",0.9851,0.985,0.992501,-0.0075,-0.75,16339.0434,99,0.9985,{"date":453,"open":454,"high":455,"low":456,"close":175,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",1.0025,1.0099,0.98735,-0.0181,-1.78,8699.966246,94,0.9938,{"date":463,"open":346,"high":346,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":440,"vwap":469},"2026-08-24",1.0007,1.0181,0.0182,1.82,4835.9847,1.011,{"date":471,"open":346,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",1.0326,0.9999,-0.0241,-2.35,29986.661979,148,1.0163,{"date":480,"open":481,"high":482,"low":346,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",1.022,1.0499,1.024,0.004,0.39,3751.9847,43,1.0396,{"date":490,"open":377,"high":377,"low":378,"close":346,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",-0.01,-0.97,20389.9847,134,1.0199,{"date":497,"open":347,"high":347,"low":349,"close":359,"change":172,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",-2.83,15554.9847,106,1.0602,{"date":503,"open":359,"high":504,"low":505,"close":504,"change":321,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",1.06,1.0141,2.91,6691.9847,98,1.0314,{"date":511,"open":378,"high":377,"low":378,"close":359,"change":350,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",-1.9,23208.9847,118,1.0291,{"date":517,"open":518,"high":519,"low":520,"close":369,"change":491,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",1.078,1.11,1.0301,-0.94,18848.9847,139,1.0551,{"date":526,"open":369,"high":527,"low":369,"close":504,"change":321,"percent_change":506,"volume":528,"transactions":529,"vwap":530},"2026-08-12",1.14,23357.9847,165,1.0832,{"date":532,"open":369,"high":369,"low":346,"close":359,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",-0.04,-3.74,1540.9847,103,1.0405,{"date":539,"open":369,"high":540,"low":369,"close":347,"change":321,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",1.155,2.88,60238.9847,337,1.1108,{"date":546,"open":547,"high":548,"low":547,"close":377,"change":256,"percent_change":256,"volume":549,"transactions":550,"vwap":551},"2026-08-07",0.9601,1.09,106765.9847,320,1.0481,{"date":553,"open":359,"high":504,"low":554,"close":377,"change":350,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",0.9605,-1.89,136137.9947,599,1.0135,{"date":560,"open":254,"high":504,"low":561,"close":504,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",0.8652,0.06,6,8134918.482276,44101,1.0892,{"date":568,"open":378,"high":346,"low":569,"close":175,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",0.9904,0.0199,2.03,2119.9847,37,1.0022,{"date":576,"open":359,"high":359,"low":421,"close":421,"change":577,"percent_change":578,"volume":579,"transactions":573,"vwap":580},"2026-08-03",-0.0199,-1.99,3744.9847,1.0054,{"date":582,"open":455,"high":378,"low":583,"close":175,"change":256,"percent_change":256,"volume":584,"transactions":585,"vwap":586},"2026-07-31",0.975,10680.9847,48,1.0043,{"date":588,"open":589,"high":378,"low":583,"close":175,"change":570,"percent_change":571,"volume":590,"transactions":591,"vwap":592},"2026-07-30",0.98,6555.9847,40,0.9969,{"date":594,"open":421,"high":595,"low":421,"close":421,"change":272,"percent_change":273,"volume":596,"transactions":597,"vwap":598},"2026-07-29",0.9805,5118.9847,66,0.9816,{"date":600,"open":495,"high":346,"low":589,"close":589,"change":350,"percent_change":601,"volume":602,"transactions":386,"vwap":603},"2026-07-28",-2,10833,0.9961,{"date":605,"open":606,"high":359,"low":175,"close":175,"change":491,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",1.0075,-0.99,999,26,1.018,{"date":612,"open":613,"high":377,"low":614,"close":378,"change":273,"percent_change":175,"volume":615,"transactions":616,"vwap":617},"2026-07-24",1.038,0.9773,3253,41,1.0105,{"date":619,"open":396,"high":396,"low":175,"close":175,"change":491,"percent_change":607,"volume":620,"transactions":621,"vwap":622},"2026-07-23",2597.969686,28,1.0006,{"date":624,"open":378,"high":346,"low":378,"close":378,"change":491,"percent_change":625,"volume":626,"transactions":440,"vwap":627},"2026-07-22",-0.98,2389,1.0122,{"date":629,"open":346,"high":346,"low":346,"close":346,"change":256,"percent_change":256,"volume":630,"transactions":631,"vwap":465},"2026-07-21",974,38,{"date":633,"open":390,"high":634,"low":390,"close":346,"change":635,"percent_change":636,"volume":637,"transactions":585,"vwap":638},"2026-07-20",1.023,0.02,2,2617.051322,1.0139,{"date":640,"open":641,"high":346,"low":641,"close":175,"change":256,"percent_change":256,"volume":642,"transactions":9,"vwap":175},"2026-07-17",0.98000002,6700,{"date":644,"open":346,"high":346,"low":175,"close":175,"change":350,"percent_change":645,"volume":646,"transactions":9,"vwap":175},"2026-07-16",-1.96,700,{"date":648,"open":369,"high":369,"low":175,"close":346,"change":533,"percent_change":649,"volume":650,"transactions":9,"vwap":346},"2026-07-15",-3.77,3200,{"date":652,"open":346,"high":504,"low":378,"close":504,"change":370,"percent_change":653,"volume":654,"transactions":9,"vwap":504},"2026-07-14",3.92,5000,{"date":656,"open":657,"high":359,"low":657,"close":346,"change":273,"percent_change":429,"volume":658,"transactions":9,"vwap":346},"2026-07-13",0.97000003,14100,{"date":660,"open":377,"high":377,"low":175,"close":378,"change":273,"percent_change":175,"volume":661,"transactions":9,"vwap":378},"2026-07-10",4900,{"date":663,"open":346,"high":359,"low":175,"close":175,"change":350,"percent_change":645,"volume":664,"transactions":9,"vwap":175},"2026-07-09",1900,{"date":666,"open":175,"high":377,"low":175,"close":346,"change":491,"percent_change":492,"volume":654,"transactions":9,"vwap":346},"2026-07-08",{"date":668,"open":377,"high":369,"low":175,"close":359,"change":350,"percent_change":512,"volume":669,"transactions":9,"vwap":359},"2026-07-07",7100,{"date":671,"open":377,"high":347,"low":377,"close":369,"change":273,"percent_change":672,"volume":673,"transactions":9,"vwap":369},"2026-07-06",0.96,28600,{"date":675,"open":347,"high":347,"low":346,"close":377,"change":533,"percent_change":676,"volume":677,"transactions":9,"vwap":377},"2026-07-02",-3.7,19500,{"date":679,"open":346,"high":548,"low":346,"close":358,"change":635,"percent_change":680,"volume":677,"transactions":9,"vwap":358},"2026-07-01",1.89,{"date":682,"open":369,"high":504,"low":683,"close":504,"change":273,"percent_change":262,"volume":684,"transactions":9,"vwap":504},"2026-06-30",0.99000001,8800,{"date":686,"open":359,"high":504,"low":359,"close":369,"change":370,"percent_change":371,"volume":687,"transactions":9,"vwap":369},"2026-06-29",5900,{"date":689,"open":175,"high":378,"low":641,"close":378,"change":256,"percent_change":256,"volume":690,"transactions":9,"vwap":378},"2026-06-26",10200,{"date":692,"open":683,"high":359,"low":693,"close":378,"change":256,"percent_change":256,"volume":694,"transactions":9,"vwap":378},"2026-06-25",0.95999998,59700,{"date":696,"open":683,"high":359,"low":683,"close":378,"change":635,"percent_change":697,"volume":698,"transactions":9,"vwap":378},"2026-06-24",2.02,21800,{"date":700,"open":377,"high":504,"low":683,"close":683,"change":172,"percent_change":81,"volume":669,"transactions":9,"vwap":683},"2026-06-23",{"date":702,"open":683,"high":369,"low":683,"close":346,"change":321,"percent_change":703,"volume":704,"transactions":9,"vwap":346},"2026-06-22",3.03,27300,{"date":706,"open":641,"high":683,"low":641,"close":683,"change":273,"percent_change":346,"volume":707,"transactions":9,"vwap":683},"2026-06-18",8600,{"date":709,"open":657,"high":683,"low":657,"close":641,"change":273,"percent_change":359,"volume":710,"transactions":9,"vwap":641},"2026-06-17",16800,{"date":712,"open":641,"high":641,"low":657,"close":657,"change":350,"percent_change":713,"volume":714,"transactions":9,"vwap":657},"2026-06-16",-2.02,9500,{"date":716,"open":346,"high":359,"low":641,"close":683,"change":491,"percent_change":717,"volume":707,"transactions":9,"vwap":683},"2026-06-15",-1,{"date":719,"open":641,"high":369,"low":641,"close":175,"change":635,"percent_change":720,"volume":721,"transactions":9,"vwap":175},"2026-06-12",2.04,63300,{"date":723,"open":175,"high":175,"low":693,"close":641,"change":350,"percent_change":601,"volume":724,"transactions":9,"vwap":641},"2026-06-11",29400,{"date":726,"open":641,"high":347,"low":693,"close":175,"change":370,"percent_change":727,"volume":728,"transactions":9,"vwap":175},"2026-06-10",4.17,119700,{"date":730,"open":378,"high":378,"low":693,"close":693,"change":256,"percent_change":256,"volume":731,"transactions":9,"vwap":693},"2026-06-09",39900,{"date":733,"open":378,"high":347,"low":734,"close":693,"change":533,"percent_change":735,"volume":736,"transactions":9,"vwap":693},"2026-06-08",0.94999999,-4,26800,{"date":738,"open":548,"high":548,"low":683,"close":175,"change":66,"percent_change":739,"volume":740,"transactions":9,"vwap":175},"2026-06-05",-4.76,42200,{"date":742,"open":548,"high":743,"low":369,"close":369,"change":533,"percent_change":744,"volume":745,"transactions":9,"vwap":369},"2026-06-04",1.1,-3.67,35600,{"date":747,"open":743,"high":519,"low":548,"close":548,"change":533,"percent_change":748,"volume":749,"transactions":9,"vwap":548},"2026-06-03",-3.54,33100,{"date":751,"open":88,"high":752,"low":519,"close":752,"change":273,"percent_change":106,"volume":753,"transactions":9,"vwap":752},"2026-06-02",1.13,13200,{"date":755,"open":743,"high":752,"low":548,"close":88,"change":491,"percent_change":756,"volume":757,"transactions":9,"vwap":88},"2026-06-01",-0.88,55700,{"date":759,"open":548,"high":760,"low":548,"close":752,"change":256,"percent_change":256,"volume":761,"transactions":9,"vwap":752},"2026-05-29",1.16,14500,{"date":763,"open":88,"high":764,"low":743,"close":752,"change":491,"percent_change":756,"volume":765,"transactions":9,"vwap":752},"2026-05-28",1.15,6600,{"date":767,"open":752,"high":764,"low":519,"close":527,"change":635,"percent_change":768,"volume":769,"transactions":9,"vwap":527},"2026-05-27",1.79,16200,{"date":771,"open":527,"high":764,"low":548,"close":88,"change":256,"percent_change":256,"volume":772,"transactions":9,"vwap":88},"2026-05-26",33800,{"date":774,"open":752,"high":764,"low":519,"close":88,"change":491,"percent_change":756,"volume":775,"transactions":9,"vwap":88},"2026-05-22",13100,{"date":777,"open":752,"high":760,"low":519,"close":752,"change":256,"percent_change":256,"volume":778,"transactions":9,"vwap":752},"2026-05-21",11000,{"date":780,"open":88,"high":527,"low":88,"close":752,"change":256,"percent_change":256,"volume":781,"transactions":9,"vwap":752},"2026-05-20",10000,{"date":783,"open":752,"high":784,"low":88,"close":752,"change":491,"percent_change":756,"volume":661,"transactions":9,"vwap":752},"2026-05-19",1.21,{"date":786,"open":787,"high":787,"low":752,"close":527,"change":172,"percent_change":788,"volume":789,"transactions":9,"vwap":527},"2026-05-18",1.2,-2.56,11200,{"date":791,"open":787,"high":792,"low":294,"close":294,"change":491,"percent_change":793,"volume":794,"transactions":9,"vwap":294},"2026-05-15",1.25,-0.85,39300,{"date":796,"open":760,"high":784,"low":760,"close":797,"change":321,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-14",1.18,2.61,36800,{"date":801,"open":764,"high":802,"low":527,"close":764,"change":321,"percent_change":803,"volume":804,"transactions":9,"vwap":764},"2026-05-13",1.19,2.68,11300,{"date":806,"open":764,"high":797,"low":88,"close":88,"change":491,"percent_change":756,"volume":807,"transactions":9,"vwap":88},"2026-05-12",10400,{"date":809,"open":743,"high":764,"low":743,"close":752,"change":256,"percent_change":256,"volume":810,"transactions":9,"vwap":752},"2026-05-11",12700,{"date":812,"open":743,"high":760,"low":743,"close":752,"change":491,"percent_change":756,"volume":813,"transactions":9,"vwap":752},"2026-05-08",16400,{"date":815,"open":294,"high":797,"low":88,"close":527,"change":172,"percent_change":788,"volume":816,"transactions":9,"vwap":527},"2026-05-07",73400,{"date":818,"open":797,"high":787,"low":760,"close":294,"change":491,"percent_change":793,"volume":819,"transactions":9,"vwap":294},"2026-05-06",24800,{"date":821,"open":784,"high":822,"low":294,"close":797,"change":66,"percent_change":823,"volume":824,"transactions":9,"vwap":797},"2026-05-05",1.23,-4.07,12400,{"date":826,"open":784,"high":827,"low":784,"close":822,"change":562,"percent_change":828,"volume":829,"transactions":9,"vwap":822},"2026-05-04",1.28,5.13,22300,{"date":831,"open":822,"high":822,"low":527,"close":294,"change":635,"percent_change":832,"volume":833,"transactions":9,"vwap":294},"2026-05-01",1.74,18700,{"date":835,"open":760,"high":784,"low":764,"close":764,"change":172,"percent_change":836,"volume":837,"transactions":9,"vwap":764},"2026-04-30",-2.54,8200,{"date":839,"open":787,"high":784,"low":527,"close":797,"change":256,"percent_change":256,"volume":840,"transactions":9,"vwap":797},"2026-04-29",24300,{"date":842,"open":797,"high":843,"low":760,"close":797,"change":491,"percent_change":844,"volume":845,"transactions":9,"vwap":797},"2026-04-28",1.22,-0.84,13400,{"date":847,"open":827,"high":848,"low":802,"close":802,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":802},"2026-04-27",1.29,-0.12,-9.16,42600,{"date":853,"open":854,"high":855,"low":792,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-24",1.37,1.4,1.31,-0.06,-4.38,27500,{"date":861,"open":862,"high":855,"low":863,"close":854,"change":635,"percent_change":864,"volume":865,"transactions":9,"vwap":854},"2026-04-23",1.33,1.32,1.48,23200,{"date":867,"open":863,"high":868,"low":863,"close":869,"change":273,"percent_change":186,"volume":870,"transactions":9,"vwap":869},"2026-04-22",1.39,1.35,8400,{"date":872,"open":869,"high":869,"low":873,"close":874,"change":273,"percent_change":186,"volume":875,"transactions":9,"vwap":874},"2026-04-21",1.3,1.34,16600,{"date":877,"open":878,"high":879,"low":878,"close":862,"change":880,"percent_change":881,"volume":875,"transactions":9,"vwap":862},"2026-04-20",1.26,1.36,0.05,3.91,{"date":883,"open":884,"high":869,"low":792,"close":827,"change":273,"percent_change":885,"volume":886,"transactions":9,"vwap":827},"2026-04-17",1.27,0.79,27800,{"date":888,"open":848,"high":856,"low":792,"close":884,"change":172,"percent_change":889,"volume":890,"transactions":9,"vwap":884},"2026-04-16",-2.31,5700,{"date":892,"open":827,"high":862,"low":893,"close":873,"change":273,"percent_change":894,"volume":778,"transactions":9,"vwap":873},"2026-04-15",1.24,0.78,{"date":896,"open":848,"high":863,"low":884,"close":848,"change":321,"percent_change":897,"volume":898,"transactions":9,"vwap":848},"2026-04-14",2.38,18600,{"date":900,"open":884,"high":856,"low":878,"close":878,"change":273,"percent_change":901,"volume":902,"transactions":9,"vwap":878},"2026-04-13",0.8,15200,{"date":904,"open":848,"high":905,"low":822,"close":792,"change":857,"percent_change":200,"volume":906,"transactions":9,"vwap":792},"2026-04-10",1.45,46100,{"date":908,"open":909,"high":909,"low":878,"close":856,"change":533,"percent_change":910,"volume":911,"transactions":9,"vwap":856},"2026-04-09",1.38,-2.96,23100,{"date":913,"open":862,"high":855,"low":822,"close":869,"change":635,"percent_change":914,"volume":915,"transactions":9,"vwap":869},"2026-04-08",1.5,31900,{"date":917,"open":822,"high":879,"low":760,"close":862,"change":167,"percent_change":918,"volume":919,"transactions":9,"vwap":862},"2026-04-07",9.92,97000,{"date":921,"open":827,"high":869,"low":784,"close":784,"change":491,"percent_change":922,"volume":923,"transactions":9,"vwap":784},"2026-04-06",-0.82,28300,{"date":925,"open":784,"high":856,"low":784,"close":843,"change":491,"percent_change":926,"volume":927,"transactions":9,"vwap":843},"2026-04-02",-0.81,25100,{"date":929,"open":792,"high":884,"low":358,"close":822,"change":857,"percent_change":930,"volume":931,"transactions":9,"vwap":822},"2026-04-01",-4.65,81100,{"date":933,"open":856,"high":856,"low":792,"close":848,"change":273,"percent_change":894,"volume":934,"transactions":9,"vwap":848},"2026-03-31",40600,{"date":936,"open":905,"high":905,"low":878,"close":827,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":827},"2026-03-30",-0.17,-11.72,95300,{"date":941,"open":843,"high":942,"low":843,"close":905,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":905},"2026-03-27",1.55,0.21,16.94,356200,{"date":947,"open":873,"high":873,"low":802,"close":893,"change":350,"percent_change":948,"volume":736,"transactions":9,"vwap":893},"2026-03-26",-1.59,{"date":950,"open":856,"high":874,"low":822,"close":878,"change":635,"percent_change":951,"volume":952,"transactions":9,"vwap":878},"2026-03-25",1.61,89800,{"date":954,"open":548,"high":827,"low":548,"close":893,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":893},"2026-03-24",0.11,9.73,95800,{"date":959,"open":88,"high":752,"low":369,"close":752,"change":370,"percent_change":960,"volume":961,"transactions":9,"vwap":752},"2026-03-23",3.67,33000,{"date":963,"open":548,"high":752,"low":504,"close":548,"change":256,"percent_change":256,"volume":964,"transactions":9,"vwap":548},"2026-03-20",23900,{"date":966,"open":519,"high":519,"low":369,"close":548,"change":350,"percent_change":967,"volume":968,"transactions":9,"vwap":548},"2026-03-19",-1.8,87100,{"date":970,"open":843,"high":822,"low":548,"close":519,"change":849,"percent_change":971,"volume":972,"transactions":9,"vwap":519},"2026-03-18",-9.76,85100,{"date":974,"open":884,"high":863,"low":784,"close":822,"change":857,"percent_change":930,"volume":975,"transactions":9,"vwap":822},"2026-03-17",44100,{"date":977,"open":884,"high":909,"low":878,"close":848,"change":273,"percent_change":894,"volume":978,"transactions":9,"vwap":848},"2026-03-16",67400,{"date":980,"open":862,"high":855,"low":878,"close":827,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":827},"2026-03-13",-0.16,-11.11,165700,{"date":985,"open":862,"high":986,"low":843,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-12",1.49,1.44,0.16,12.5,618400,{"date":992,"open":797,"high":862,"low":797,"close":827,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":827},"2026-03-11",0.13,11.3,343900,{"date":997,"open":873,"high":998,"low":764,"close":764,"change":273,"percent_change":999,"volume":1000,"transactions":9,"vwap":764},"2026-03-10",1.43,0.88,1324400,{"date":1002,"open":548,"high":869,"low":377,"close":527,"change":51,"percent_change":1003,"volume":1004,"transactions":9,"vwap":527},"2026-03-09",9.62,1558200,{"date":1006,"open":377,"high":548,"low":359,"close":377,"change":256,"percent_change":256,"volume":778,"transactions":9,"vwap":377},"2026-03-06",{"date":1008,"open":369,"high":358,"low":346,"close":377,"change":491,"percent_change":1009,"volume":1010,"transactions":9,"vwap":377},"2026-03-05",-0.95,12800,{"date":1012,"open":346,"high":752,"low":346,"close":369,"change":321,"percent_change":1013,"volume":1014,"transactions":9,"vwap":369},"2026-03-04",2.94,13700,{"date":1016,"open":743,"high":743,"low":346,"close":346,"change":172,"percent_change":1017,"volume":870,"transactions":9,"vwap":346},"2026-03-03",-2.86,{"date":1019,"open":359,"high":88,"low":359,"close":369,"change":491,"percent_change":521,"volume":1020,"transactions":9,"vwap":369},"2026-03-02",11700,{"date":1022,"open":369,"high":347,"low":346,"close":504,"change":321,"percent_change":506,"volume":1023,"transactions":9,"vwap":504},"2026-02-27",16100,{"date":1025,"open":358,"high":519,"low":346,"close":359,"change":66,"percent_change":1026,"volume":1027,"transactions":9,"vwap":359},"2026-02-26",-4.63,32400,{"date":1029,"open":760,"high":797,"low":347,"close":358,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":358},"2026-02-25",-0.07,-6.09,42300,{"date":1034,"open":743,"high":294,"low":743,"close":764,"change":562,"percent_change":1035,"volume":658,"transactions":9,"vwap":764},"2026-02-24",5.5,{"date":1037,"open":504,"high":519,"low":504,"close":548,"change":273,"percent_change":300,"volume":890,"transactions":9,"vwap":548},"2026-02-23",{"date":1039,"open":752,"high":764,"low":358,"close":358,"change":172,"percent_change":1040,"volume":1041,"transactions":9,"vwap":358},"2026-02-20",-2.7,2800,{"date":1043,"open":764,"high":760,"low":548,"close":519,"change":1030,"percent_change":1044,"volume":1045,"transactions":9,"vwap":519},"2026-02-19",-5.93,12200,{"date":1047,"open":88,"high":802,"low":88,"close":797,"change":1048,"percent_change":1049,"volume":753,"transactions":9,"vwap":797},"2026-02-18",0.07,6.31,{"date":1051,"open":743,"high":752,"low":347,"close":519,"change":880,"percent_change":1052,"volume":1053,"transactions":9,"vwap":519},"2026-02-17",4.72,14000,{"date":1055,"open":346,"high":548,"low":346,"close":504,"change":880,"percent_change":1056,"volume":875,"transactions":9,"vwap":504},"2026-02-13",4.95,{"date":1058,"open":369,"high":548,"low":378,"close":378,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":378},"2026-02-12",-0.1,-9.01,13900,{"date":1063,"open":764,"high":787,"low":519,"close":519,"change":172,"percent_change":1064,"volume":1065,"transactions":9,"vwap":519},"2026-02-11",-2.63,26600,{"date":1067,"open":88,"high":878,"low":88,"close":527,"change":370,"percent_change":1068,"volume":1069,"transactions":9,"vwap":527},"2026-02-10",3.64,39500,{"date":1071,"open":358,"high":519,"low":504,"close":743,"change":273,"percent_change":244,"volume":1072,"transactions":9,"vwap":743},"2026-02-09",28400,{"date":1074,"open":743,"high":760,"low":548,"close":548,"change":491,"percent_change":1075,"volume":1076,"transactions":9,"vwap":548},"2026-02-06",-0.91,16300,{"date":1078,"open":843,"high":884,"low":743,"close":743,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":743},"2026-02-05",-0.11,-9.09,50200,{"date":1083,"open":787,"high":792,"low":802,"close":784,"change":491,"percent_change":922,"volume":1084,"transactions":9,"vwap":784},"2026-02-04",10300,{"date":1086,"open":843,"high":893,"low":294,"close":843,"change":635,"percent_change":1087,"volume":1088,"transactions":9,"vwap":843},"2026-02-03",1.67,21000,{"date":1090,"open":827,"high":827,"low":787,"close":787,"change":1059,"percent_change":1091,"volume":1092,"transactions":9,"vwap":787},"2026-02-02",-7.69,66800,{"date":1094,"open":884,"high":879,"low":822,"close":873,"change":562,"percent_change":1095,"volume":1096,"transactions":9,"vwap":873},"2026-01-30",4.84,248000,{"date":1098,"open":792,"high":792,"low":843,"close":893,"change":172,"percent_change":1099,"volume":778,"transactions":9,"vwap":893},"2026-01-29",-2.36,{"date":1101,"open":893,"high":884,"low":893,"close":884,"change":273,"percent_change":885,"volume":1102,"transactions":9,"vwap":884},"2026-01-28",10700,{"date":1104,"open":843,"high":827,"low":843,"close":878,"change":256,"percent_change":256,"volume":1105,"transactions":9,"vwap":878},"2026-01-27",15000,{"date":1107,"open":873,"high":873,"low":843,"close":878,"change":533,"percent_change":1108,"volume":829,"transactions":9,"vwap":878},"2026-01-26",-3.08,{"date":1110,"open":848,"high":874,"low":827,"close":873,"change":256,"percent_change":256,"volume":1111,"transactions":9,"vwap":873},"2026-01-23",20000,{"date":1113,"open":792,"high":863,"low":792,"close":873,"change":491,"percent_change":1114,"volume":677,"transactions":9,"vwap":873},"2026-01-22",-0.76,{"date":1116,"open":856,"high":874,"low":792,"close":856,"change":350,"percent_change":1117,"volume":1010,"transactions":9,"vwap":856},"2026-01-21",-1.5,{"date":1119,"open":856,"high":909,"low":827,"close":862,"change":273,"percent_change":1120,"volume":1121,"transactions":9,"vwap":862},"2026-01-20",0.76,48300,{"date":1123,"open":792,"high":869,"low":792,"close":863,"change":256,"percent_change":256,"volume":1124,"transactions":9,"vwap":863},"2026-01-16",32600,{"date":1126,"open":797,"high":863,"low":797,"close":863,"change":993,"percent_change":1127,"volume":1069,"transactions":9,"vwap":863},"2026-01-15",10.92,{"date":1129,"open":88,"high":802,"low":88,"close":802,"change":635,"percent_change":1130,"volume":1131,"transactions":9,"vwap":802},"2026-01-14",1.71,20800,{"date":1133,"open":802,"high":802,"low":764,"close":294,"change":256,"percent_change":256,"volume":1134,"transactions":9,"vwap":294},"2026-01-13",9700,{"date":1136,"open":802,"high":802,"low":752,"close":294,"change":273,"percent_change":1137,"volume":902,"transactions":9,"vwap":294},"2026-01-12",0.86,{"date":1139,"open":752,"high":787,"low":752,"close":760,"change":635,"percent_change":1140,"volume":1141,"transactions":9,"vwap":760},"2026-01-09",1.75,5400,{"date":1143,"open":752,"high":764,"low":358,"close":527,"change":635,"percent_change":768,"volume":1144,"transactions":9,"vwap":527},"2026-01-08",21900,{"date":1146,"open":548,"high":88,"low":358,"close":88,"change":273,"percent_change":1147,"volume":1148,"transactions":9,"vwap":88},"2026-01-07",0.9,12100,{"date":1150,"open":527,"high":760,"low":519,"close":519,"change":1030,"percent_change":1044,"volume":1151,"transactions":9,"vwap":519},"2026-01-06",14400,{"date":1153,"open":797,"high":797,"low":760,"close":797,"change":635,"percent_change":1154,"volume":1155,"transactions":9,"vwap":797},"2026-01-05",1.72,11100,{"date":1157,"open":519,"high":797,"low":743,"close":760,"change":880,"percent_change":1158,"volume":1159,"transactions":9,"vwap":760},"2026-01-02",4.5,15700,{"date":1161,"open":743,"high":752,"low":743,"close":519,"change":273,"percent_change":254,"volume":1162,"transactions":9,"vwap":519},"2025-12-31",35000,{"date":1164,"open":527,"high":784,"low":743,"close":743,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":743},"2025-12-30",-0.08,-6.78,57100,{"date":1169,"open":797,"high":843,"low":743,"close":797,"change":256,"percent_change":256,"volume":1170,"transactions":9,"vwap":797},"2025-12-29",72000,{"date":1172,"open":843,"high":822,"low":88,"close":797,"change":533,"percent_change":1173,"volume":1174,"transactions":9,"vwap":797},"2025-12-26",-3.28,52300,{"date":1176,"open":827,"high":827,"low":787,"close":843,"change":66,"percent_change":1177,"volume":1178,"transactions":9,"vwap":843},"2025-12-24",-3.94,29800,{"date":1180,"open":884,"high":848,"low":792,"close":884,"change":491,"percent_change":1181,"volume":1182,"transactions":9,"vwap":884},"2025-12-23",-0.78,15500,{"date":1184,"open":856,"high":862,"low":884,"close":827,"change":273,"percent_change":885,"volume":1185,"transactions":9,"vwap":827},"2025-12-22",26900,{"date":1187,"open":856,"high":856,"low":884,"close":884,"change":350,"percent_change":1188,"volume":1189,"transactions":9,"vwap":884},"2025-12-19",-1.55,13800,{"date":1191,"open":909,"high":909,"low":884,"close":848,"change":66,"percent_change":1192,"volume":1193,"transactions":9,"vwap":848},"2025-12-18",-3.73,26000,{"date":1195,"open":874,"high":854,"low":856,"close":874,"change":172,"percent_change":1196,"volume":1197,"transactions":9,"vwap":874},"2025-12-17",-2.19,7600,{"date":1199,"open":792,"high":854,"low":792,"close":854,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":854},"2025-12-16",0.08,6.2,10900,{"date":1204,"open":909,"high":1205,"low":827,"close":848,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":848},"2025-12-15",1.42,-0.15,-10.42,73200,{"date":1210,"open":914,"high":1211,"low":987,"close":987,"change":857,"percent_change":735,"volume":1212,"transactions":9,"vwap":987},"2025-12-12",1.53,30500,{"date":1214,"open":1211,"high":1215,"low":914,"close":914,"change":849,"percent_change":1216,"volume":1217,"transactions":9,"vwap":914},"2025-12-11",1.7,-7.41,76200,{"date":1219,"open":1220,"high":1221,"low":942,"close":1222,"change":1165,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2025-12-10",1.65,1.69,1.62,-4.71,25200,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1215,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1215},"2025-12-09",1.51,1.73,0.14,8.97,146900,{"date":1233,"open":854,"high":1234,"low":869,"close":1235,"change":988,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2025-12-08",1.64,1.56,11.43,183200,{"date":1239,"open":987,"high":987,"low":879,"close":855,"change":491,"percent_change":1240,"volume":684,"transactions":9,"vwap":855},"2025-12-05",-0.71,{"date":1242,"open":909,"high":998,"low":909,"close":1243,"change":491,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2025-12-04",1.41,-0.7,19600,{"date":1247,"open":878,"high":998,"low":792,"close":1205,"change":167,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1205},"2025-12-03",9.23,19400,{"date":1251,"open":855,"high":855,"low":848,"close":873,"change":66,"percent_change":676,"volume":1027,"transactions":9,"vwap":873},"2025-12-02",{"date":1253,"open":868,"high":868,"low":869,"close":869,"change":66,"percent_change":1254,"volume":1255,"transactions":9,"vwap":869},"2025-12-01",-3.57,4400,{"date":1257,"open":987,"high":1258,"low":855,"close":855,"change":350,"percent_change":1259,"volume":1260,"transactions":9,"vwap":855},"2025-11-28",1.46,-1.41,10100,{"date":1262,"open":848,"high":1258,"low":848,"close":1205,"change":955,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1205},"2025-11-26",8.4,37000,{"date":1266,"open":843,"high":863,"low":843,"close":856,"change":1200,"percent_change":1267,"volume":902,"transactions":9,"vwap":856},"2025-11-25",6.5,{"date":1269,"open":797,"high":848,"low":760,"close":822,"change":1048,"percent_change":1270,"volume":1264,"transactions":9,"vwap":822},"2025-11-24",6.03,{"date":1272,"open":764,"high":797,"low":504,"close":760,"change":491,"percent_change":793,"volume":1273,"transactions":9,"vwap":760},"2025-11-21",33300,{"date":1275,"open":784,"high":893,"low":760,"close":294,"change":857,"percent_change":1276,"volume":1277,"transactions":9,"vwap":294},"2025-11-20",-4.88,43500,{"date":1279,"open":884,"high":884,"low":784,"close":822,"change":635,"percent_change":1220,"volume":1280,"transactions":9,"vwap":822},"2025-11-19",17300,{"date":1282,"open":856,"high":879,"low":787,"close":784,"change":981,"percent_change":1283,"volume":1284,"transactions":9,"vwap":784},"2025-11-18",-11.68,187400,{"date":1286,"open":869,"high":986,"low":869,"close":854,"change":66,"percent_change":1287,"volume":1288,"transactions":9,"vwap":854},"2025-11-17",-3.52,28900,{"date":1290,"open":869,"high":1205,"low":869,"close":1205,"change":321,"percent_change":1291,"volume":1045,"transactions":9,"vwap":1205},"2025-11-14",2.16,{"date":1293,"open":869,"high":864,"low":869,"close":868,"change":350,"percent_change":1294,"volume":1295,"transactions":9,"vwap":868},"2025-11-13",-1.42,38500,{"date":1297,"open":869,"high":998,"low":862,"close":1243,"change":321,"percent_change":1298,"volume":1224,"transactions":9,"vwap":1243},"2025-11-12",2.17,{"date":1300,"open":1205,"high":1258,"low":863,"close":909,"change":172,"percent_change":1301,"volume":1302,"transactions":9,"vwap":909},"2025-11-11",-2.13,81300,{"date":1304,"open":1258,"high":1211,"low":1243,"close":1243,"change":533,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1243},"2025-11-10",-2.76,127700,{"date":1308,"open":987,"high":864,"low":998,"close":905,"change":172,"percent_change":1309,"volume":1310,"transactions":9,"vwap":905},"2025-11-07",-2.03,84400,{"date":1312,"open":1227,"high":1313,"low":905,"close":864,"change":1030,"percent_change":1314,"volume":859,"transactions":9,"vwap":864},"2025-11-06",1.54,-4.52,{"date":1316,"open":986,"high":1317,"low":864,"close":942,"change":635,"percent_change":856,"volume":794,"transactions":9,"vwap":942},"2025-11-05",1.57,{"date":1319,"open":942,"high":1320,"low":864,"close":1211,"change":849,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1211},"2025-11-04",1.63,-7.27,67100,{"date":1324,"open":1222,"high":768,"low":1325,"close":1220,"change":533,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1220},"2025-11-03",1.52,-2.37,256700,{"date":1329,"open":1220,"high":832,"low":1220,"close":1221,"change":273,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1221},"2025-10-31",0.6,1371700,{"date":1333,"open":1215,"high":1228,"low":1222,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-10-30",1.68,-0.09,-5.08,104600,{"date":1339,"open":1340,"high":636,"low":1154,"close":1341,"change":981,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-10-29",1.86,1.77,-8.29,102700,{"date":1345,"open":636,"high":636,"low":1346,"close":1347,"change":1030,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-10-28",1.8,1.93,-3.5,69900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":636,"change":943,"percent_change":1355,"volume":1356,"transactions":9,"vwap":636},"2025-10-27",1.87,2.12,1.85,11.73,177800,{"date":1358,"open":1359,"high":636,"low":1359,"close":768,"change":256,"percent_change":256,"volume":1360,"transactions":9,"vwap":768},"2025-10-24",1.76,321500,{"date":1362,"open":1341,"high":680,"low":1228,"close":768,"change":256,"percent_change":256,"volume":1363,"transactions":9,"vwap":768},"2025-10-23",71900,{"date":1365,"open":1346,"high":1366,"low":832,"close":768,"change":1206,"percent_change":1367,"volume":1368,"transactions":9,"vwap":768},"2025-10-22",1.94,-7.73,186100,{"date":1370,"open":1371,"high":1372,"low":1354,"close":1366,"change":172,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1366},"2025-10-21",1.96,2.05,-1.52,250300,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":172,"percent_change":1117,"volume":1380,"transactions":9,"vwap":1379},"2025-10-20",1.9,2.2,1.97,390800,{"date":1382,"open":1354,"high":1383,"low":1354,"close":636,"change":562,"percent_change":1384,"volume":1385,"transactions":9,"vwap":636},"2025-10-17",2.22,3.09,662300,{"date":1387,"open":1371,"high":1388,"low":1389,"close":1366,"change":350,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1366},"2025-10-16",2.14,1.88,-1.02,1235400,{"date":1393,"open":1394,"high":24,"low":1340,"close":1371,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1371},"2025-10-15",2.35,0.52,36.11,41999600,{"date":1399,"open":855,"high":987,"low":874,"close":987,"change":256,"percent_change":256,"volume":1400,"transactions":9,"vwap":987},"2025-10-14",15658700,{"date":1402,"open":879,"high":864,"low":879,"close":987,"change":562,"percent_change":1403,"volume":840,"transactions":9,"vwap":987},"2025-10-13",4.35,{"date":1405,"open":1227,"high":1227,"low":879,"close":909,"change":857,"percent_change":1406,"volume":1407,"transactions":9,"vwap":909},"2025-10-10",-4.17,27000,{"date":1409,"open":1258,"high":1317,"low":868,"close":987,"change":491,"percent_change":1410,"volume":1411,"transactions":9,"vwap":987},"2025-10-09",-0.69,61400,{"date":1413,"open":873,"high":864,"low":827,"close":905,"change":167,"percent_change":1414,"volume":1415,"transactions":9,"vwap":905},"2025-10-08",9.02,49200,{"date":1417,"open":914,"high":914,"low":792,"close":862,"change":849,"percent_change":1418,"volume":1419,"transactions":9,"vwap":862},"2025-10-07",-8.28,298000,{"date":1421,"open":1422,"high":1423,"low":998,"close":905,"change":635,"percent_change":855,"volume":1424,"transactions":9,"vwap":905},"2025-10-06",1.47,1.58,103000,{"date":1426,"open":1427,"high":1334,"low":1243,"close":998,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":998},"2025-10-03",1.59,-0.14,-8.92,308700,{"date":1432,"open":869,"high":1222,"low":869,"close":1317,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1317},"2025-10-02",0.19,13.77,198900,{"date":1437,"open":764,"high":987,"low":752,"close":909,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":909},"2025-10-01",0.17,14.05,565200,{"date":1442,"open":802,"high":792,"low":358,"close":784,"change":993,"percent_change":1443,"volume":1444,"transactions":9,"vwap":784},"2025-09-30",12.04,5126600,{"date":1446,"open":519,"high":527,"low":359,"close":358,"change":533,"percent_change":1254,"volume":1447,"transactions":9,"vwap":358},"2025-09-29",58500,{"date":1449,"open":527,"high":294,"low":88,"close":88,"change":635,"percent_change":467,"volume":710,"transactions":9,"vwap":88},"2025-09-26",{"date":1451,"open":743,"high":764,"low":743,"close":743,"change":491,"percent_change":1452,"volume":736,"transactions":9,"vwap":743},"2025-09-25",-0.9,{"date":1454,"open":548,"high":88,"low":548,"close":519,"change":491,"percent_change":1455,"volume":1456,"transactions":9,"vwap":519},"2025-09-24",-0.89,5600,{"date":1458,"open":519,"high":760,"low":519,"close":88,"change":635,"percent_change":467,"volume":1459,"transactions":9,"vwap":88},"2025-09-23",23300,{"date":1461,"open":88,"high":764,"low":504,"close":743,"change":350,"percent_change":101,"volume":1462,"transactions":9,"vwap":743},"2025-09-22",17600,{"date":1464,"open":743,"high":294,"low":369,"close":88,"change":491,"percent_change":756,"volume":1465,"transactions":9,"vwap":88},"2025-09-19",34200,{"date":1467,"open":764,"high":760,"low":519,"close":752,"change":172,"percent_change":1468,"volume":1469,"transactions":9,"vwap":752},"2025-09-18",-2.59,11600,{"date":1471,"open":527,"high":797,"low":527,"close":760,"change":491,"percent_change":793,"volume":1472,"transactions":9,"vwap":760},"2025-09-17",24400,{"date":1474,"open":294,"high":787,"low":752,"close":294,"change":370,"percent_change":1475,"volume":1476,"transactions":9,"vwap":294},"2025-09-16",3.54,48600,{"date":1478,"open":519,"high":294,"low":743,"close":752,"change":491,"percent_change":756,"volume":1407,"transactions":9,"vwap":752},"2025-09-15",{"date":1480,"open":519,"high":797,"low":369,"close":527,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":527},"2025-09-12",0.09,8.57,175100,{"date":1485,"open":377,"high":347,"low":346,"close":369,"change":491,"percent_change":521,"volume":1486,"transactions":9,"vwap":369},"2025-09-11",63900,{"date":1488,"open":369,"high":548,"low":378,"close":504,"change":491,"percent_change":1489,"volume":1490,"transactions":9,"vwap":504},"2025-09-10",-0.93,22600,{"date":1492,"open":359,"high":519,"low":175,"close":347,"change":635,"percent_change":1377,"volume":1411,"transactions":9,"vwap":347},"2025-09-09",{"date":1494,"open":504,"high":347,"low":378,"close":369,"change":66,"percent_change":1495,"volume":1496,"transactions":9,"vwap":369},"2025-09-08",-4.55,460400,{"date":1498,"open":175,"high":527,"low":1499,"close":743,"change":1433,"percent_change":1500,"volume":1501,"transactions":9,"vwap":743},"2025-09-05",0.93000001,20.88,245700,{"date":1503,"open":797,"high":787,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-09-04",0.91000003,-0.27,-22.88,76300,{"date":1509,"open":760,"high":822,"low":760,"close":797,"change":256,"percent_change":256,"volume":1510,"transactions":9,"vwap":797},"2025-09-03",18900,{"date":1512,"open":764,"high":787,"low":764,"close":797,"change":273,"percent_change":1513,"volume":1514,"transactions":9,"vwap":797},"2025-09-02",0.85,11500,{"date":1516,"open":760,"high":787,"low":764,"close":294,"change":256,"percent_change":256,"volume":1517,"transactions":9,"vwap":294},"2025-08-29",30300,{"date":1519,"open":784,"high":784,"low":527,"close":294,"change":857,"percent_change":1276,"volume":1520,"transactions":9,"vwap":294},"2025-08-28",27200,{"date":1522,"open":787,"high":893,"low":527,"close":822,"change":273,"percent_change":1523,"volume":1524,"transactions":9,"vwap":822},"2025-08-27",0.82,76600,{"date":1526,"open":519,"high":862,"low":743,"close":843,"change":955,"percent_change":1527,"volume":1528,"transactions":9,"vwap":843},"2025-08-26",9.91,403500,{"date":1530,"open":519,"high":527,"low":743,"close":519,"change":273,"percent_change":254,"volume":1531,"transactions":9,"vwap":519},"2025-08-25",13000,{"date":1533,"open":743,"high":752,"low":358,"close":743,"change":256,"percent_change":256,"volume":1534,"transactions":9,"vwap":743},"2025-08-22",47600,{"date":1536,"open":88,"high":88,"low":358,"close":743,"change":273,"percent_change":244,"volume":1537,"transactions":9,"vwap":743},"2025-08-21",20500,{"date":1539,"open":88,"high":752,"low":369,"close":548,"change":880,"percent_change":1540,"volume":1541,"transactions":9,"vwap":548},"2025-08-20",4.81,6500,{"date":1543,"open":369,"high":752,"low":359,"close":377,"change":172,"percent_change":1544,"volume":1545,"transactions":9,"vwap":377},"2025-08-19",-2.8,21500,{"date":1547,"open":347,"high":519,"low":641,"close":347,"change":350,"percent_change":1548,"volume":1549,"transactions":9,"vwap":347},"2025-08-18",-1.83,34300,{"date":1551,"open":752,"high":752,"low":369,"close":548,"change":635,"percent_change":1352,"volume":1552,"transactions":9,"vwap":548},"2025-08-15",29700,{"date":1554,"open":175,"high":743,"low":175,"close":347,"change":880,"percent_change":1555,"volume":1556,"transactions":9,"vwap":347},"2025-08-14",4.9,17500,{"date":1558,"open":734,"high":358,"low":734,"close":346,"change":321,"percent_change":703,"volume":724,"transactions":9,"vwap":346},"2025-08-13",{"date":1560,"open":683,"high":683,"low":641,"close":683,"change":635,"percent_change":1561,"volume":1562,"transactions":9,"vwap":683},"2025-08-12",2.06,3900,{"date":1564,"open":378,"high":378,"low":693,"close":657,"change":66,"percent_change":1565,"volume":813,"transactions":9,"vwap":657},"2025-08-11",-4.9,{"date":1567,"open":683,"high":377,"low":683,"close":346,"change":635,"percent_change":636,"volume":1514,"transactions":9,"vwap":346},"2025-08-08",{"date":1569,"open":369,"high":369,"low":175,"close":175,"change":635,"percent_change":720,"volume":1570,"transactions":9,"vwap":175},"2025-08-07",4300,{"date":1572,"open":346,"high":743,"low":657,"close":641,"change":172,"percent_change":1573,"volume":1574,"transactions":9,"vwap":641},"2025-08-06",-2.97,125000,{"date":1576,"open":359,"high":359,"low":175,"close":378,"change":533,"percent_change":1577,"volume":707,"transactions":9,"vwap":378},"2025-08-05",-3.81,{"date":1579,"open":346,"high":743,"low":175,"close":369,"change":370,"percent_change":371,"volume":1580,"transactions":9,"vwap":369},"2025-08-04",66100,{"date":1582,"open":683,"high":347,"low":657,"close":378,"change":321,"percent_change":1583,"volume":1584,"transactions":9,"vwap":378},"2025-08-01",3.06,46800,{"date":1586,"open":346,"high":519,"low":734,"close":641,"change":635,"percent_change":1587,"volume":1102,"transactions":9,"vwap":641},"2025-07-31",2.08,{"date":1589,"open":693,"high":88,"low":1504,"close":693,"change":256,"percent_change":256,"volume":1590,"transactions":9,"vwap":693},"2025-07-30",164100,{"date":1592,"open":377,"high":377,"low":734,"close":693,"change":1030,"percent_change":1593,"volume":1594,"transactions":9,"vwap":693},"2025-07-29",-6.8,15600,{"date":1596,"open":519,"high":760,"low":359,"close":359,"change":1030,"percent_change":1597,"volume":1598,"transactions":9,"vwap":359},"2025-07-28",-6.36,31800,{"date":1600,"open":88,"high":787,"low":743,"close":743,"change":491,"percent_change":1452,"volume":1027,"transactions":9,"vwap":743},"2025-07-25",{"date":1602,"open":764,"high":784,"low":347,"close":519,"change":370,"percent_change":1603,"volume":1604,"transactions":9,"vwap":519},"2025-07-24",3.74,233200,{"date":1606,"open":743,"high":88,"low":377,"close":347,"change":273,"percent_change":245,"volume":1472,"transactions":9,"vwap":347},"2025-07-23",{"date":1608,"open":683,"high":88,"low":693,"close":504,"change":1048,"percent_change":1609,"volume":1610,"transactions":9,"vwap":504},"2025-07-22",7.07,182500,{"date":1612,"open":1613,"high":378,"low":1614,"close":683,"change":988,"percent_change":1615,"volume":1616,"transactions":9,"vwap":683},"2025-07-21",0.83999997,0.82999998,19.28,244300,{"date":1618,"open":1619,"high":999,"low":1614,"close":1614,"change":66,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1614},"2025-07-18",0.86000001,-5.68,21600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":999,"change":256,"percent_change":256,"volume":859,"transactions":9,"vwap":999},"2025-07-17",0.87,0.88999999,0.85000002,{"date":1628,"open":1626,"high":1499,"low":1629,"close":999,"change":256,"percent_change":256,"volume":1630,"transactions":9,"vwap":999},"2025-07-16",0.81999999,282200,{"date":1632,"open":1499,"high":734,"low":1614,"close":999,"change":172,"percent_change":1633,"volume":1634,"transactions":9,"vwap":999},"2025-07-15",-3.3,175200,{"date":1636,"open":1499,"high":377,"low":1614,"close":1504,"change":491,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1504},"2025-07-14",-1.09,139700,{"date":1640,"open":657,"high":683,"low":1641,"close":1641,"change":273,"percent_change":743,"volume":1642,"transactions":9,"vwap":1641},"2025-07-11",0.92000002,29500,{"date":1644,"open":693,"high":657,"low":1645,"close":1504,"change":491,"percent_change":1637,"volume":1646,"transactions":9,"vwap":1504},"2025-07-10",0.74000001,55200,{"date":1648,"open":683,"high":359,"low":1504,"close":1641,"change":1030,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1641},"2025-07-09",-7.07,99000,{"date":1652,"open":378,"high":378,"low":683,"close":683,"change":491,"percent_change":717,"volume":1124,"transactions":9,"vwap":683},"2025-07-08",{"date":1654,"open":641,"high":378,"low":641,"close":175,"change":321,"percent_change":1384,"volume":1295,"transactions":9,"vwap":175},"2025-07-07",{"date":1656,"open":175,"high":175,"low":657,"close":657,"change":256,"percent_change":256,"volume":1657,"transactions":9,"vwap":657},"2025-07-03",10500,{"date":1659,"open":378,"high":378,"low":693,"close":657,"change":491,"percent_change":1390,"volume":1660,"transactions":9,"vwap":657},"2025-07-02",32000,{"date":1662,"open":683,"high":378,"low":734,"close":641,"change":533,"percent_change":1663,"volume":1664,"transactions":9,"vwap":641},"2025-07-01",-3.92,20300,{"date":1666,"open":346,"high":504,"low":683,"close":346,"change":350,"percent_change":1667,"volume":1668,"transactions":9,"vwap":346},"2025-06-30",-1.92,74700,{"date":1670,"open":378,"high":764,"low":378,"close":377,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":377},"2025-06-27",-0.21,-16.8,200700,{"date":1675,"open":822,"high":879,"low":784,"close":792,"change":256,"percent_change":256,"volume":1676,"transactions":9,"vwap":792},"2025-06-26",108800,{"date":1678,"open":879,"high":868,"low":787,"close":792,"change":857,"percent_change":200,"volume":1679,"transactions":9,"vwap":792},"2025-06-25",126600,{"date":1681,"open":294,"high":951,"low":519,"close":856,"change":1433,"percent_change":1682,"volume":1683,"transactions":9,"vwap":856},"2025-06-24",16.96,681200,{"date":1685,"open":752,"high":752,"low":347,"close":88,"change":635,"percent_change":467,"volume":1686,"transactions":9,"vwap":88},"2025-06-23",30000,{"date":1688,"open":359,"high":743,"low":346,"close":743,"change":1200,"percent_change":1689,"volume":1690,"transactions":9,"vwap":743},"2025-06-20",7.84,29200,{"date":1692,"open":346,"high":519,"low":641,"close":346,"change":172,"percent_change":1017,"volume":1693,"transactions":9,"vwap":346},"2025-06-18",44600,{"date":1695,"open":377,"high":548,"low":377,"close":369,"change":533,"percent_change":744,"volume":1462,"transactions":9,"vwap":369},"2025-06-17",{"date":1697,"open":752,"high":752,"low":359,"close":548,"change":533,"percent_change":748,"volume":1621,"transactions":9,"vwap":548},"2025-06-16",{"date":1699,"open":88,"high":752,"low":519,"close":752,"change":635,"percent_change":1346,"volume":1700,"transactions":9,"vwap":752},"2025-06-13",5500,{"date":1702,"open":519,"high":760,"low":519,"close":519,"change":172,"percent_change":1064,"volume":1703,"transactions":9,"vwap":519},"2025-06-12",6100,{"date":1705,"open":294,"high":294,"low":519,"close":527,"change":273,"percent_change":999,"volume":1706,"transactions":9,"vwap":527},"2025-06-11",13600,{"date":1708,"open":797,"high":797,"low":519,"close":752,"change":256,"percent_change":256,"volume":1709,"transactions":9,"vwap":752},"2025-06-10",18400,{"date":1711,"open":752,"high":764,"low":88,"close":752,"change":350,"percent_change":1712,"volume":775,"transactions":9,"vwap":752},"2025-06-09",-1.74,{"date":1714,"open":752,"high":764,"low":752,"close":764,"change":256,"percent_change":256,"volume":1715,"transactions":9,"vwap":764},"2025-06-06",2600,{"date":1717,"open":764,"high":764,"low":527,"close":764,"change":491,"percent_change":1718,"volume":1719,"transactions":9,"vwap":764},"2025-06-05",-0.86,1600,{"date":1721,"open":764,"high":760,"low":764,"close":760,"change":256,"percent_change":256,"volume":1722,"transactions":9,"vwap":760},"2025-06-04",3800,{"date":1724,"open":760,"high":797,"low":764,"close":760,"change":370,"percent_change":1725,"volume":1726,"transactions":9,"vwap":760},"2025-06-03",3.57,2400,{"date":1728,"open":88,"high":787,"low":88,"close":88,"change":172,"percent_change":1729,"volume":1010,"transactions":9,"vwap":88},"2025-06-02",-2.61,{"date":1731,"open":527,"high":760,"low":752,"close":764,"change":172,"percent_change":836,"volume":1732,"transactions":9,"vwap":764},"2025-05-30",7900,{"date":1734,"open":760,"high":784,"low":764,"close":797,"change":635,"percent_change":1154,"volume":1735,"transactions":9,"vwap":797},"2025-05-29",24100,{"date":1737,"open":294,"high":797,"low":760,"close":760,"change":491,"percent_change":793,"volume":1738,"transactions":9,"vwap":760},"2025-05-28",14900,{"date":1740,"open":797,"high":802,"low":527,"close":294,"change":321,"percent_change":1741,"volume":1742,"transactions":9,"vwap":294},"2025-05-27",2.63,15300,{"date":1744,"open":784,"high":843,"low":743,"close":527,"change":66,"percent_change":1745,"volume":1746,"transactions":9,"vwap":527},"2025-05-23",-4.2,21700,{"date":1748,"open":893,"high":893,"low":797,"close":802,"change":491,"percent_change":1749,"volume":810,"transactions":9,"vwap":802},"2025-05-22",-0.83,{"date":1751,"open":787,"high":843,"low":787,"close":787,"change":172,"percent_change":1752,"volume":1742,"transactions":9,"vwap":787},"2025-05-21",-2.44,{"date":1754,"open":764,"high":792,"low":764,"close":822,"change":1200,"percent_change":1755,"volume":1756,"transactions":9,"vwap":822},"2025-05-20",6.96,24700,{"date":1758,"open":527,"high":760,"low":752,"close":764,"change":491,"percent_change":1718,"volume":1020,"transactions":9,"vwap":764},"2025-05-19",{"date":1760,"open":294,"high":802,"low":527,"close":760,"change":321,"percent_change":1761,"volume":1762,"transactions":9,"vwap":760},"2025-05-16",2.65,7200,{"date":1764,"open":294,"high":784,"low":752,"close":752,"change":1335,"percent_change":1765,"volume":1766,"transactions":9,"vwap":752},"2025-05-15",-7.38,26400,{"date":1768,"open":843,"high":893,"low":784,"close":843,"change":350,"percent_change":1769,"volume":1770,"transactions":9,"vwap":843},"2025-05-14",-1.61,20400,{"date":1772,"open":878,"high":878,"low":797,"close":893,"change":273,"percent_change":1773,"volume":1774,"transactions":9,"vwap":893},"2025-05-13",0.81,30100,{"date":1776,"open":88,"high":878,"low":88,"close":822,"change":955,"percent_change":1777,"volume":1778,"transactions":9,"vwap":822},"2025-05-12",9.82,50100,{"date":1780,"open":519,"high":88,"low":519,"close":88,"change":256,"percent_change":256,"volume":1781,"transactions":9,"vwap":88},"2025-05-09",8700,{"date":1783,"open":764,"high":760,"low":743,"close":88,"change":533,"percent_change":1784,"volume":1785,"transactions":9,"vwap":88},"2025-05-08",-3.45,53500,{"date":1787,"open":802,"high":802,"low":760,"close":760,"change":533,"percent_change":1788,"volume":1789,"transactions":9,"vwap":760},"2025-05-07",-3.33,27700,{"date":1791,"open":787,"high":787,"low":527,"close":787,"change":880,"percent_change":1403,"volume":859,"transactions":9,"vwap":787},"2025-05-06",{"date":1793,"open":822,"high":822,"low":743,"close":764,"change":1030,"percent_change":1794,"volume":1249,"transactions":9,"vwap":764},"2025-05-05",-5.74,{"date":1796,"open":878,"high":878,"low":527,"close":843,"change":66,"percent_change":1177,"volume":1621,"transactions":9,"vwap":843},"2025-05-02",{"date":1798,"open":827,"high":827,"low":787,"close":884,"change":491,"percent_change":1181,"volume":1799,"transactions":9,"vwap":884},"2025-05-01",44500,{"date":1801,"open":848,"high":848,"low":843,"close":827,"change":491,"percent_change":1181,"volume":1802,"transactions":9,"vwap":827},"2025-04-30",30200,{"date":1804,"open":909,"high":909,"low":843,"close":848,"change":1165,"percent_change":1805,"volume":789,"transactions":9,"vwap":848},"2025-04-29",-5.84,{"date":181,"open":905,"high":905,"low":869,"close":854,"change":1165,"percent_change":1807,"volume":1808,"transactions":9,"vwap":854},-5.52,18100]