[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNTG":3,"homepage-market-summary":30,"stock-historical-SNTG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SNTG","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},"Sentage Holdings Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Sentage Holdings Inc is a financial service provider. The company offers a comprehensive range of financial services across consumer loan repayment and collection management, loan recommendation, and prepaid payment network services in China.","3",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.6902,1.67,1.8084,1.66,1.72,-0.0298,-1.73,5578,49,1.6849,3.297,1.58,57109.18792578486,6.4,1320,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},12.7,348223,127101336.169372,-2.86,"2025-04-28",[185,186,193,200,207,214,222,230,237,245,254,261,268,276,283,291,301,308,313,320,328,335,342,348,355,363,371,378,387,395,400,405,411,418,423,430,437,446,456,465,474,482,491,498,504,509,516,522,529,536,542,548,555,563,573,583,592,600,608,616,621,626,629,635,640,644,649,655,659,663,669,673,678,680,685,691,696,701,708,714,720,724,730,735,741,748,753,758,764,769,775,779,784,791,796,801,805,808,812,818,824,831,835,841,843,848,854,859,864,869,873,877,882,885,890,895,899,902,907,912,919,924,928,931,937,940,945,950,955,959,964,970,974,979,984,990,995,1000,1003,1007,1010,1014,1018,1021,1024,1026,1030,1034,1039,1042,1046,1053,1056,1061,1063,1067,1071,1074,1077,1082,1086,1090,1094,1099,1103,1108,1112,1114,1116,1119,1126,1129,1135,1140,1148,1153,1156,1160,1163,1168,1171,1176,1180,1185,1189,1193,1195,1199,1202,1206,1211,1214,1217,1221,1225,1230,1234,1238,1241,1243,1247,1250,1254,1258,1262,1266,1272,1278,1282,1286,1292,1294,1299,1304,1306,1310,1314,1320,1325,1329,1333,1337,1340,1342,1346,1351,1356,1361,1366,1370,1373,1376,1380,1383,1389,1396,1403,1408,1412,1417,1422,1428,1433,1439,1443,1448,1454,1461,1467,1473,1480,1486,1491,1499,1503,1507,1512,1517,1523,1531,1538,1543,1548,1554,1560,1567,1574,1578,1584,1588,1592,1598,1606,1614,1620,1624,1628,1631,1635,1640,1646,1651,1653,1657,1660,1663,1667,1670,1672,1675,1678,1682,1684,1688,1692,1698,1700,1704,1710,1712,1714,1716,1720,1722,1724,1727,1731,1735,1738,1741,1744,1747,1749,1753,1755,1760,1764,1767,1770,1774,1777,1780,1783,1786,1790,1793,1796,1801,1805,1809,1815,1820,1823,1828,1831,1834,1837,1841,1844,1846,1848,1850,1855,1857,1859,1861,1864,1870,1873,1877,1879,1883,1886,1890,1893,1898,1903,1907,1912,1915,1918,1923,1928,1930,1934],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":23,"vwap":192},"2026-10-07",1.68,0.03,1.78,1645,1.6904,{"date":194,"open":19,"high":19,"low":188,"close":195,"change":173,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",1.69,-1.74,1676,43,1.7135,{"date":201,"open":19,"high":202,"low":195,"close":19,"change":67,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",1.77,-2.82,14213,107,1.7323,{"date":208,"open":209,"high":209,"low":210,"close":202,"change":189,"percent_change":19,"volume":211,"transactions":212,"vwap":213},"2026-10-02",1.8163,1.6801,8820.0041,120,1.7366,{"date":215,"open":188,"high":190,"low":188,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1.74,0.06,3.57,3452.4753,53,1.7035,{"date":223,"open":224,"high":224,"low":188,"close":188,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",1.8036,-0.07,-4,5901,78,1.7346,{"date":231,"open":16,"high":232,"low":16,"close":233,"change":189,"percent_change":216,"volume":234,"transactions":235,"vwap":236},"2026-09-29",1.79,1.75,24722.51,186,1.7542,{"date":238,"open":16,"high":232,"low":239,"close":19,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",1.64,0.02,1.18,34866,255,1.7088,{"date":246,"open":188,"high":247,"low":248,"close":249,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",1.794,1.65,1.7,0,58894,334,1.7173,{"date":255,"open":18,"high":256,"low":248,"close":249,"change":257,"percent_change":136,"volume":258,"transactions":259,"vwap":260},"2026-09-24",2.05,0.01,100860.625833,785,1.818,{"date":262,"open":195,"high":263,"low":16,"close":195,"change":257,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",1.7057,0.6,4604,61,1.6873,{"date":269,"open":19,"high":270,"low":188,"close":188,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",1.73,-0.1,-5.62,6751,75,1.7015,{"date":277,"open":249,"high":190,"low":249,"close":190,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",0.065,3.79,4692,64,1.724,{"date":284,"open":216,"high":216,"low":249,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",1.715,-0.0604,-3.4,6283,121,1.7303,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",1.71,1.83,1.7754,0.0354,2.03,6956,58,1.7798,{"date":302,"open":303,"high":202,"low":249,"close":216,"change":304,"percent_change":305,"volume":306,"transactions":228,"vwap":307},"2026-09-16",1.76,-0.02,-1.14,4758,1.7311,{"date":309,"open":249,"high":303,"low":195,"close":303,"change":189,"percent_change":270,"volume":310,"transactions":311,"vwap":312},"2026-09-15",4457.185,88,1.7054,{"date":314,"open":16,"high":270,"low":16,"close":270,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.005,0.29,2900,28,1.6971,{"date":321,"open":232,"high":232,"low":195,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",1.725,-0.025,-1.43,1821,51,1.7243,{"date":329,"open":330,"high":331,"low":249,"close":233,"change":332,"percent_change":333,"volume":334,"transactions":220,"vwap":233},"2026-09-10",1.722,1.84,0.035,2.04,4322,{"date":336,"open":195,"high":285,"low":16,"close":285,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",0.015,0.88,4820.01,73,1.6909,{"date":343,"open":249,"high":330,"low":344,"close":249,"change":250,"percent_change":250,"volume":345,"transactions":346,"vwap":347},"2026-09-08",1.6901,3043,36,1.7058,{"date":349,"open":19,"high":19,"low":249,"close":249,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",-0.0398,-2.29,4967,40,1.7073,{"date":356,"open":303,"high":303,"low":249,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",1.7398,-0.0402,-2.26,3595,82,1.7272,{"date":364,"open":232,"high":365,"low":19,"close":190,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",1.8,0.08,4.71,2355,63,1.7694,{"date":372,"open":202,"high":202,"low":249,"close":249,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",-0.0975,-5.42,9310.395,89,1.6998,{"date":379,"open":380,"high":331,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":299,"vwap":386},"2026-08-31",1.7692,1.754,1.7975,0.0575,3.3,12472,1.8061,{"date":388,"open":190,"high":190,"low":389,"close":216,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",1.7052,-0.04,-2.25,4535.490484,74,1.7509,{"date":396,"open":19,"high":190,"low":293,"close":190,"change":366,"percent_change":367,"volume":397,"transactions":398,"vwap":399},"2026-08-27",8133.924369,99,1.7531,{"date":401,"open":402,"high":402,"low":249,"close":249,"change":173,"percent_change":21,"volume":403,"transactions":212,"vwap":404},"2026-08-26",1.765,6643.6992,1.7109,{"date":406,"open":407,"high":202,"low":249,"close":270,"change":250,"percent_change":250,"volume":408,"transactions":409,"vwap":410},"2026-08-25",1.7145,8538,86,1.7299,{"date":412,"open":270,"high":233,"low":413,"close":270,"change":257,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",1.6785,0.58,16300.42,165,1.7154,{"date":419,"open":233,"high":233,"low":249,"close":19,"change":250,"percent_change":250,"volume":420,"transactions":421,"vwap":422},"2026-08-21",8540.579545,117,1.7406,{"date":424,"open":425,"high":425,"low":293,"close":19,"change":304,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",1.95,-1.15,8967,109,1.7989,{"date":431,"open":365,"high":432,"low":249,"close":216,"change":225,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",1.8783,-3.87,19272,312,1.7477,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-18",1.9,1.81,-0.08,-4.23,20268,92,1.8318,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":409,"vwap":455},"2026-08-17",1.93,1.94,1.82,1.89,-0.09,-4.55,19698,1.8909,{"date":457,"open":458,"high":297,"low":459,"close":460,"change":67,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",1.9865,1.92,1.98,-2.46,19053,226,1.9825,{"date":466,"open":467,"high":468,"low":469,"close":297,"change":470,"percent_change":471,"volume":472,"transactions":235,"vwap":473},"2026-08-13",2.0715,2.15,1.96,-0.01,-0.49,37423,2.0473,{"date":475,"open":476,"high":477,"low":478,"close":333,"change":250,"percent_change":250,"volume":479,"transactions":480,"vwap":481},"2026-08-12",2.01,2.105,1.97,37627.819804,308,2.0135,{"date":483,"open":484,"high":468,"low":485,"close":333,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",1.885,1.88,0.18,9.68,157806.383972,1020,2.0363,{"date":492,"open":459,"high":459,"low":365,"close":493,"change":225,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",1.86,-3.63,31173,325,1.8406,{"date":499,"open":202,"high":449,"low":233,"close":448,"change":486,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",10.29,46893,399,1.879,{"date":505,"open":233,"high":233,"low":293,"close":233,"change":250,"percent_change":250,"volume":506,"transactions":507,"vwap":508},"2026-08-06",5044.862713,149,1.737,{"date":510,"open":249,"high":202,"low":249,"close":233,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-05",0.04,2.34,22051.181286,266,1.7326,{"date":517,"open":16,"high":270,"low":239,"close":293,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":413},"2026-08-04",0.09,5.56,16493,200,{"date":523,"open":188,"high":188,"low":26,"close":524,"change":304,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",1.62,-1.22,32131,271,1.6426,{"date":530,"open":16,"high":303,"low":531,"close":239,"change":304,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",1.6,-1.2,47821,363,1.6695,{"date":537,"open":19,"high":233,"low":239,"close":18,"change":67,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",-2.92,59634.9673,239,1.6797,{"date":543,"open":450,"high":450,"low":248,"close":293,"change":271,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",-5.52,57740,386,1.7208,{"date":549,"open":478,"high":297,"low":202,"close":440,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",-0.18,-9.05,119466,442,1.8893,{"date":556,"open":557,"high":468,"low":469,"close":558,"change":550,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",2.12,1.99,-8.29,70183.696803,406,2.0494,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-24",2.37,2.07,2.17,-0.16,-6.87,89867,553,2.2045,{"date":574,"open":575,"high":576,"low":256,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",2.28,2.44,2.33,0.2,9.39,251240.304431,2213,2.2327,{"date":584,"open":585,"high":586,"low":476,"close":587,"change":511,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",2.35,2.86,2.13,1.91,4453662.265351,43027,2.5159,{"date":593,"open":256,"high":594,"low":256,"close":595,"change":304,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",2.38,2.09,-0.95,4085861.368881,47739,3.343,{"date":601,"open":333,"high":602,"low":333,"close":122,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",2.16,0.05,2.43,3801,98,2.0914,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":304,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-17",2.078,2.08,2,2.06,-0.96,5800,{"date":617,"open":618,"high":618,"low":476,"close":611,"change":257,"percent_change":619,"volume":620,"transactions":9,"vwap":611},"2026-07-16",2.085,0.48,7400,{"date":622,"open":623,"high":566,"low":623,"close":566,"change":470,"percent_change":624,"volume":625,"transactions":9,"vwap":566},"2026-07-15",2.02,-0.48,3400,{"date":627,"open":566,"high":611,"low":566,"close":611,"change":304,"percent_change":596,"volume":628,"transactions":9,"vwap":611},"2026-07-14",3500,{"date":630,"open":333,"high":631,"low":333,"close":632,"change":366,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-13",2.103,2.1,3.96,1900,{"date":636,"open":297,"high":557,"low":623,"close":623,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":623},"2026-07-10",-0.06,-2.88,1100,{"date":641,"open":623,"high":557,"low":476,"close":611,"change":642,"percent_change":476,"volume":643,"transactions":9,"vwap":611},"2026-07-09",0.041,7800,{"date":645,"open":611,"high":587,"low":623,"close":646,"change":271,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-08",2.039,-4.68,5600,{"date":650,"open":566,"high":651,"low":333,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-07",2.139,0.061,2.94,1600,{"date":656,"open":657,"high":657,"low":297,"close":610,"change":658,"percent_change":89,"volume":634,"transactions":9,"vwap":610},"2026-07-06",2.097,0.023,{"date":660,"open":256,"high":587,"low":623,"close":661,"change":470,"percent_change":624,"volume":662,"transactions":9,"vwap":661},"2026-07-02",2.055,9100,{"date":664,"open":613,"high":468,"low":256,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-01",2.065,0.045,2.23,5000,{"date":670,"open":623,"high":566,"low":612,"close":623,"change":67,"percent_change":671,"volume":672,"transactions":9,"vwap":623},"2026-06-30",-2.42,17700,{"date":674,"open":623,"high":611,"low":675,"close":566,"change":603,"percent_change":676,"volume":677,"transactions":9,"vwap":566},"2026-06-29",2.012,2.48,2400,{"date":679,"open":476,"high":595,"low":476,"close":623,"change":637,"percent_change":638,"volume":628,"transactions":9,"vwap":623},"2026-06-26",{"date":681,"open":682,"high":682,"low":476,"close":611,"change":452,"percent_change":683,"volume":684,"transactions":9,"vwap":611},"2026-06-25",2.22,-4.15,7700,{"date":686,"open":687,"high":688,"low":557,"close":567,"change":441,"percent_change":689,"volume":690,"transactions":9,"vwap":567},"2026-06-24",2.18,2.255,-3.56,3000,{"date":692,"open":468,"high":693,"low":468,"close":693,"change":189,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-23",2.25,1.35,3300,{"date":697,"open":698,"high":693,"low":587,"close":682,"change":390,"percent_change":699,"volume":700,"transactions":9,"vwap":682},"2026-06-22",2.21,-1.77,9500,{"date":702,"open":703,"high":704,"low":698,"close":705,"change":637,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-18",2.27,2.389,2.26,-2.59,6800,{"date":709,"open":682,"high":577,"low":557,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-17",2.32,0.17,7.91,14300,{"date":715,"open":716,"high":565,"low":122,"close":468,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":468},"2026-06-16",2.29,-0.23,-9.66,27200,{"date":721,"open":722,"high":594,"low":693,"close":594,"change":470,"percent_change":158,"volume":723,"transactions":9,"vwap":594},"2026-06-15",2.345,3700,{"date":725,"open":726,"high":727,"low":693,"close":728,"change":511,"percent_change":249,"volume":729,"transactions":9,"vwap":728},"2026-06-12",2.42,2.47,2.39,25200,{"date":731,"open":732,"high":726,"low":732,"close":585,"change":452,"percent_change":733,"volume":734,"transactions":9,"vwap":585},"2026-06-11",2.263,-3.69,25900,{"date":736,"open":667,"high":737,"low":587,"close":576,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":576},"2026-06-10",2.6,0.23,10.41,714800,{"date":742,"open":743,"high":743,"low":744,"close":698,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":698},"2026-06-09",2.53,2.2,-0.21,-8.68,41500,{"date":749,"open":750,"high":751,"low":693,"close":726,"change":511,"percent_change":188,"volume":752,"transactions":9,"vwap":726},"2026-06-08",2.31,2.84,406200,{"date":754,"open":557,"high":755,"low":612,"close":594,"change":486,"percent_change":756,"volume":757,"transactions":9,"vwap":594},"2026-06-05",2.51,8.18,69800,{"date":759,"open":760,"high":760,"low":632,"close":744,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":744},"2026-06-04",2.325,-0.14,-5.98,31100,{"date":765,"open":468,"high":766,"low":468,"close":512,"change":738,"percent_change":767,"volume":768,"transactions":9,"vwap":512},"2026-06-03",2.4,10.9,104100,{"date":770,"open":771,"high":772,"low":611,"close":122,"change":225,"percent_change":773,"volume":774,"transactions":9,"vwap":122},"2026-06-02",2.137,2.265,-3.21,20800,{"date":776,"open":588,"high":74,"low":588,"close":687,"change":486,"percent_change":777,"volume":778,"transactions":9,"vwap":687},"2026-06-01",9,26200,{"date":780,"open":478,"high":612,"low":425,"close":612,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":612},"2026-05-29",0.048,2.46,7100,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":695,"transactions":9,"vwap":788},"2026-05-28",1.951,2.025,1.952,-0.048,-2.4,{"date":792,"open":476,"high":333,"low":612,"close":612,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":612},"2026-05-27",-0.045,-2.2,2500,{"date":797,"open":469,"high":566,"low":469,"close":798,"change":799,"percent_change":800,"volume":707,"transactions":9,"vwap":798},"2026-05-26",2.045,0.025,1.24,{"date":802,"open":613,"high":613,"low":803,"close":623,"change":257,"percent_change":804,"volume":317,"transactions":9,"vwap":623},"2026-05-22",1.942,0.5,{"date":806,"open":612,"high":623,"low":449,"close":476,"change":257,"percent_change":804,"volume":807,"transactions":9,"vwap":476},"2026-05-21",1400,{"date":809,"open":333,"high":256,"low":425,"close":612,"change":390,"percent_change":810,"volume":811,"transactions":9,"vwap":612},"2026-05-20",-1.96,7200,{"date":813,"open":814,"high":611,"low":814,"close":333,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":333},"2026-05-19",1.87,0.085,4.35,11300,{"date":819,"open":788,"high":820,"low":821,"close":822,"change":793,"percent_change":391,"volume":823,"transactions":9,"vwap":822},"2026-05-18",2.059,1.85,1.955,33900,{"date":825,"open":826,"high":826,"low":827,"close":612,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":612},"2026-05-15",2.36,1.915,-0.37,-15.61,36100,{"date":832,"open":833,"high":728,"low":705,"close":565,"change":470,"percent_change":158,"volume":834,"transactions":9,"vwap":565},"2026-05-14",2.349,14800,{"date":836,"open":837,"high":594,"low":469,"close":594,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":594},"2026-05-13",2.0020001,0.355,17.53,30600,{"date":842,"open":595,"high":595,"low":787,"close":787,"change":637,"percent_change":638,"volume":795,"transactions":9,"vwap":787},"2026-05-12",{"date":844,"open":618,"high":618,"low":618,"close":618,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":618},"2026-05-11",-0.076,-3.52,900,{"date":849,"open":850,"high":850,"low":122,"close":851,"change":852,"percent_change":853,"volume":628,"transactions":9,"vwap":851},"2026-05-08",2.205,2.161,-0.049,-2.22,{"date":855,"open":856,"high":698,"low":566,"close":698,"change":240,"percent_change":857,"volume":858,"transactions":9,"vwap":698},"2026-05-07",2.174,0.91,15700,{"date":860,"open":588,"high":716,"low":588,"close":74,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":74},"2026-05-06",0.28,14.66,41200,{"date":865,"open":821,"high":866,"low":821,"close":588,"change":799,"percent_change":867,"volume":868,"transactions":9,"vwap":588},"2026-05-05",2.058,1.33,28000,{"date":870,"open":493,"high":439,"low":493,"close":484,"change":323,"percent_change":871,"volume":872,"transactions":9,"vwap":484},"2026-05-04",-1.31,2000,{"date":874,"open":875,"high":588,"low":821,"close":588,"change":390,"percent_change":876,"volume":615,"transactions":9,"vwap":588},"2026-05-01",1.905,-2.05,{"date":878,"open":879,"high":425,"low":814,"close":425,"change":257,"percent_change":880,"volume":881,"transactions":9,"vwap":425},"2026-04-30",1.881,0.52,6700,{"date":883,"open":451,"high":460,"low":485,"close":449,"change":250,"percent_change":250,"volume":884,"transactions":9,"vwap":449},"2026-04-29",3100,{"date":886,"open":469,"high":469,"low":887,"close":449,"change":304,"percent_change":888,"volume":889,"transactions":9,"vwap":449},"2026-04-28",1.925,-1.02,2600,{"date":891,"open":459,"high":892,"low":893,"close":469,"change":603,"percent_change":894,"volume":884,"transactions":9,"vwap":469},"2026-04-27",1.984,1.908,2.62,{"date":896,"open":449,"high":460,"low":451,"close":588,"change":173,"percent_change":897,"volume":898,"transactions":9,"vwap":588},"2026-04-24",-1.55,24200,{"date":900,"open":459,"high":822,"low":588,"close":449,"change":67,"percent_change":901,"volume":884,"transactions":9,"vwap":449},"2026-04-23",-2.51,{"date":903,"open":904,"high":558,"low":459,"close":558,"change":217,"percent_change":905,"volume":906,"transactions":9,"vwap":558},"2026-04-22",1.945,3.11,5100,{"date":908,"open":448,"high":469,"low":459,"close":448,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":448},"2026-04-21",-0.005,-0.26,19800,{"date":913,"open":613,"high":613,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-20",1.835,1.935,-0.085,-4.21,22100,{"date":920,"open":612,"high":921,"low":612,"close":623,"change":390,"percent_change":922,"volume":923,"transactions":9,"vwap":623},"2026-04-17",2.048,-1.94,7600,{"date":925,"open":613,"high":566,"low":926,"close":613,"change":189,"percent_change":927,"volume":923,"transactions":9,"vwap":613},"2026-04-16",2.0050001,1.48,{"date":929,"open":425,"high":613,"low":448,"close":297,"change":518,"percent_change":930,"volume":723,"transactions":9,"vwap":297},"2026-04-15",4.64,{"date":932,"open":425,"high":460,"low":933,"close":449,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":449},"2026-04-14",1.934,-0.11,-5.37,5500,{"date":938,"open":558,"high":256,"low":449,"close":256,"change":257,"percent_change":939,"volume":648,"transactions":9,"vwap":256},"2026-04-13",0.49,{"date":941,"open":942,"high":256,"low":942,"close":333,"change":943,"percent_change":944,"volume":639,"transactions":9,"vwap":333},"2026-04-10",1.985,-0.013,-0.63,{"date":946,"open":451,"high":566,"low":451,"close":947,"change":658,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-09",2.053,1.13,11600,{"date":951,"open":952,"high":610,"low":952,"close":297,"change":52,"percent_change":953,"volume":954,"transactions":9,"vwap":297},"2026-04-08",2.011,5.18,6600,{"date":956,"open":942,"high":942,"low":957,"close":448,"change":441,"percent_change":958,"volume":654,"transactions":9,"vwap":448},"2026-04-07",1.903,-3.98,{"date":960,"open":478,"high":297,"low":827,"close":476,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":476},"2026-04-06",0.15,8.06,8100,{"date":965,"open":966,"high":827,"low":967,"close":493,"change":173,"percent_change":968,"volume":969,"transactions":9,"vwap":493},"2026-04-02",1.854,1.851,-1.59,2800,{"date":971,"open":190,"high":558,"low":190,"close":451,"change":168,"percent_change":972,"volume":973,"transactions":9,"vwap":451},"2026-04-01",6.78,29500,{"date":975,"open":331,"high":451,"low":303,"close":202,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":202},"2026-03-31",-0.055,-3.01,12200,{"date":980,"open":450,"high":493,"low":249,"close":981,"change":799,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-30",1.825,1.39,16100,{"date":985,"open":493,"high":986,"low":232,"close":365,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":365},"2026-03-27",1.875,-0.068,-3.64,33500,{"date":991,"open":493,"high":992,"low":821,"close":992,"change":993,"percent_change":994,"volume":795,"transactions":9,"vwap":992},"2026-03-26",1.868,0.008,0.43,{"date":996,"open":997,"high":449,"low":821,"close":493,"change":257,"percent_change":998,"volume":999,"transactions":9,"vwap":493},"2026-03-25",1.896,0.54,4100,{"date":1001,"open":821,"high":821,"low":821,"close":821,"change":250,"percent_change":250,"volume":1002,"transactions":9,"vwap":821},"2026-03-24",600,{"date":1004,"open":814,"high":451,"low":821,"close":821,"change":304,"percent_change":1005,"volume":1006,"transactions":9,"vwap":821},"2026-03-23",-1.07,8400,{"date":1008,"open":814,"high":997,"low":493,"close":814,"change":250,"percent_change":250,"volume":1009,"transactions":9,"vwap":814},"2026-03-20",3200,{"date":1011,"open":439,"high":459,"low":493,"close":814,"change":934,"percent_change":1012,"volume":1013,"transactions":9,"vwap":814},"2026-03-19",-5.56,8000,{"date":1015,"open":469,"high":623,"low":425,"close":460,"change":470,"percent_change":1016,"volume":1017,"transactions":9,"vwap":460},"2026-03-18",-0.5,4000,{"date":1019,"open":448,"high":558,"low":448,"close":558,"change":217,"percent_change":905,"volume":1020,"transactions":9,"vwap":558},"2026-03-17",9700,{"date":1022,"open":459,"high":476,"low":588,"close":448,"change":257,"percent_change":880,"volume":1023,"transactions":9,"vwap":448},"2026-03-16",15500,{"date":1025,"open":448,"high":448,"low":588,"close":459,"change":250,"percent_change":250,"volume":668,"transactions":9,"vwap":459},"2026-03-13",{"date":1027,"open":485,"high":1028,"low":821,"close":459,"change":250,"percent_change":250,"volume":1029,"transactions":9,"vwap":459},"2026-03-12",1.957,10300,{"date":1031,"open":588,"high":459,"low":814,"close":459,"change":240,"percent_change":1032,"volume":1033,"transactions":9,"vwap":459},"2026-03-11",1.05,8700,{"date":1035,"open":451,"high":459,"low":493,"close":439,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":439},"2026-03-10",-0.015,-0.78,2100,{"date":1040,"open":439,"high":1041,"low":439,"close":827,"change":1036,"percent_change":1037,"volume":684,"transactions":9,"vwap":827},"2026-03-09",1.928,{"date":1043,"open":439,"high":448,"low":439,"close":448,"change":1044,"percent_change":67,"volume":1045,"transactions":9,"vwap":448},"2026-03-06",-0.001,5200,{"date":1047,"open":439,"high":1048,"low":439,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-05",1.968,1.931,0.031,1.63,10800,{"date":1054,"open":439,"high":439,"low":493,"close":439,"change":511,"percent_change":468,"volume":1055,"transactions":9,"vwap":439},"2026-03-04",3600,{"date":1057,"open":1058,"high":893,"low":821,"close":493,"change":637,"percent_change":1059,"volume":1060,"transactions":9,"vwap":493},"2026-03-03",1.874,-3.12,7000,{"date":1062,"open":425,"high":612,"low":485,"close":459,"change":257,"percent_change":880,"volume":700,"transactions":9,"vwap":459},"2026-03-02",{"date":1064,"open":460,"high":632,"low":588,"close":588,"change":225,"percent_change":1065,"volume":1066,"transactions":9,"vwap":588},"2026-02-27",-3.54,25700,{"date":1068,"open":459,"high":611,"low":588,"close":460,"change":189,"percent_change":1069,"volume":1070,"transactions":9,"vwap":460},"2026-02-26",1.54,35000,{"date":1072,"open":448,"high":469,"low":448,"close":425,"change":173,"percent_change":1073,"volume":1038,"transactions":9,"vwap":425},"2026-02-25",-1.52,{"date":1075,"open":588,"high":612,"low":588,"close":460,"change":217,"percent_change":1076,"volume":634,"transactions":9,"vwap":460},"2026-02-24",3.12,{"date":1078,"open":1079,"high":1079,"low":1080,"close":459,"change":390,"percent_change":1081,"volume":639,"transactions":9,"vwap":459},"2026-02-23",1.927,1.907,-2.04,{"date":1083,"open":469,"high":612,"low":469,"close":469,"change":304,"percent_change":1084,"volume":1085,"transactions":9,"vwap":469},"2026-02-20",-1.01,6300,{"date":1087,"open":439,"high":460,"low":814,"close":460,"change":52,"percent_change":1088,"volume":1089,"transactions":9,"vwap":460},"2026-02-19",5.32,9800,{"date":1091,"open":425,"high":256,"low":493,"close":485,"change":793,"percent_change":1092,"volume":1093,"transactions":9,"vwap":485},"2026-02-18",-2.34,61300,{"date":1095,"open":558,"high":565,"low":887,"close":887,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":887},"2026-02-17",-0.095,-4.7,319800,{"date":1100,"open":1101,"high":256,"low":1101,"close":623,"change":257,"percent_change":804,"volume":1102,"transactions":9,"vwap":623},"2026-02-13",1.978,5300,{"date":1104,"open":623,"high":613,"low":476,"close":476,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":476},"2026-02-12",-0.021,-1.03,2700,{"date":1109,"open":566,"high":566,"low":1110,"close":1110,"change":852,"percent_change":1111,"volume":639,"transactions":9,"vwap":1110},"2026-02-11",2.031,-2.36,{"date":1113,"open":297,"high":611,"low":623,"close":611,"change":217,"percent_change":127,"volume":969,"transactions":9,"vwap":611},"2026-02-10",{"date":1115,"open":558,"high":256,"low":460,"close":623,"change":390,"percent_change":922,"volume":648,"transactions":9,"vwap":623},"2026-02-09",{"date":1117,"open":297,"high":566,"low":623,"close":613,"change":518,"percent_change":1118,"volume":1102,"transactions":9,"vwap":613},"2026-02-06",4.57,{"date":1120,"open":1121,"high":1122,"low":478,"close":478,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":478},"2026-02-05",2.109,2.125,-0.15,-7.08,29400,{"date":1127,"open":602,"high":744,"low":557,"close":557,"change":250,"percent_change":250,"volume":1128,"transactions":9,"vwap":557},"2026-02-04",6000,{"date":1130,"open":698,"high":1131,"low":1132,"close":557,"change":452,"percent_change":1133,"volume":1134,"transactions":9,"vwap":557},"2026-02-03",2.222,2.098,-4.07,16200,{"date":1136,"open":698,"high":1137,"low":468,"close":698,"change":637,"percent_change":1138,"volume":1139,"transactions":9,"vwap":698},"2026-02-02",2.3,-2.64,34700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":703,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":703},"2026-01-30",2.292,2.45,2.24,-0.038,-1.65,57800,{"date":1149,"open":705,"high":1150,"low":1144,"close":1151,"change":781,"percent_change":557,"volume":1152,"transactions":9,"vwap":1151},"2026-01-29",2.355,2.308,15300,{"date":1154,"open":693,"high":703,"low":682,"close":705,"change":390,"percent_change":196,"volume":1155,"transactions":9,"vwap":705},"2026-01-28",5700,{"date":1157,"open":1142,"high":1158,"low":1159,"close":1137,"change":603,"percent_change":682,"volume":1017,"transactions":9,"vwap":1137},"2026-01-27",2.337,2.257,{"date":1161,"open":575,"high":1137,"low":1144,"close":693,"change":304,"percent_change":1162,"volume":713,"transactions":9,"vwap":693},"2026-01-26",-0.88,{"date":1164,"open":1165,"high":1166,"low":1167,"close":703,"change":441,"percent_change":287,"volume":713,"transactions":9,"vwap":703},"2026-01-23",2.351,2.365,2.259,{"date":1169,"open":826,"high":1143,"low":585,"close":585,"change":470,"percent_change":158,"volume":1170,"transactions":9,"vwap":585},"2026-01-22",14600,{"date":1172,"open":567,"high":676,"low":567,"close":826,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":826},"2026-01-21",0.19,8.76,69400,{"date":1177,"open":602,"high":693,"low":602,"close":567,"change":257,"percent_change":1178,"volume":1179,"transactions":9,"vwap":567},"2026-01-20",0.46,21900,{"date":1181,"open":468,"high":1182,"low":468,"close":602,"change":257,"percent_change":1183,"volume":1184,"transactions":9,"vwap":602},"2026-01-16",2.242,0.47,5400,{"date":1186,"open":588,"high":577,"low":485,"close":468,"change":961,"percent_change":1187,"volume":1188,"transactions":9,"vwap":468},"2026-01-15",7.5,67900,{"date":1190,"open":469,"high":256,"low":425,"close":612,"change":603,"percent_change":1191,"volume":1192,"transactions":9,"vwap":612},"2026-01-14",2.56,4900,{"date":1194,"open":459,"high":558,"low":459,"close":425,"change":511,"percent_change":595,"volume":1006,"transactions":9,"vwap":425},"2026-01-13",{"date":1196,"open":613,"high":632,"low":588,"close":588,"change":568,"percent_change":1197,"volume":1198,"transactions":9,"vwap":588},"2026-01-12",-7.73,22700,{"date":1200,"open":558,"high":744,"low":558,"close":566,"change":240,"percent_change":1201,"volume":783,"transactions":9,"vwap":566},"2026-01-09",0.98,{"date":1203,"open":611,"high":1204,"low":469,"close":256,"change":511,"percent_change":558,"volume":1205,"transactions":9,"vwap":256},"2026-01-08",2.145,19900,{"date":1207,"open":1208,"high":1209,"low":1208,"close":476,"change":470,"percent_change":1016,"volume":1210,"transactions":9,"vwap":476},"2026-01-07",1.873,2.14,20500,{"date":1212,"open":476,"high":613,"low":425,"close":623,"change":304,"percent_change":1213,"volume":643,"transactions":9,"vwap":623},"2026-01-06",-0.98,{"date":1215,"open":613,"high":122,"low":425,"close":333,"change":603,"percent_change":755,"volume":1216,"transactions":9,"vwap":333},"2026-01-05",9900,{"date":1218,"open":459,"high":297,"low":588,"close":558,"change":52,"percent_change":1219,"volume":1220,"transactions":9,"vwap":558},"2026-01-02",5.29,9400,{"date":1222,"open":558,"high":566,"low":821,"close":451,"change":146,"percent_change":1223,"volume":1224,"transactions":9,"vwap":451},"2025-12-31",-9.13,30200,{"date":1226,"open":439,"high":693,"low":439,"close":611,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":611},"2025-12-30",0.22,11.83,72000,{"date":1231,"open":612,"high":595,"low":493,"close":493,"change":761,"percent_change":1232,"volume":1233,"transactions":9,"vwap":493},"2025-12-29",-7,18400,{"date":1235,"open":468,"high":744,"low":612,"close":612,"change":1123,"percent_change":1236,"volume":1237,"transactions":9,"vwap":612},"2025-12-26",-6.98,13400,{"date":1239,"open":1144,"high":1144,"low":468,"close":468,"change":271,"percent_change":1240,"volume":628,"transactions":9,"vwap":468},"2025-12-24",-4.44,{"date":1242,"open":567,"high":750,"low":1204,"close":693,"change":511,"percent_change":440,"volume":684,"transactions":9,"vwap":693},"2025-12-23",{"date":1244,"open":1209,"high":716,"low":1209,"close":698,"change":217,"percent_change":1245,"volume":1246,"transactions":9,"vwap":698},"2025-12-22",2.79,11800,{"date":1248,"open":744,"high":710,"low":468,"close":468,"change":271,"percent_change":1240,"volume":1249,"transactions":9,"vwap":468},"2025-12-19",4800,{"date":1251,"open":1252,"high":710,"low":567,"close":693,"change":240,"percent_change":1253,"volume":643,"transactions":9,"vwap":693},"2025-12-18",2.195,0.9,{"date":1255,"open":1137,"high":750,"low":744,"close":667,"change":173,"percent_change":1256,"volume":1257,"transactions":9,"vwap":667},"2025-12-17",-1.33,13000,{"date":1259,"open":1260,"high":710,"low":744,"close":705,"change":934,"percent_change":1261,"volume":811,"transactions":9,"vwap":705},"2025-12-16",2.232,-4.64,{"date":1263,"open":726,"high":604,"low":682,"close":565,"change":637,"percent_change":1264,"volume":1265,"transactions":9,"vwap":565},"2025-12-15",-2.47,10500,{"date":1267,"open":676,"high":1268,"low":826,"close":604,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":604},"2025-12-12",2.649,-0.041,-1.66,21200,{"date":1273,"open":1274,"high":1275,"low":826,"close":1276,"change":1277,"percent_change":511,"volume":648,"transactions":9,"vwap":1276},"2025-12-11",2.364,2.5,2.471,0.001,{"date":1279,"open":604,"high":1280,"low":585,"close":727,"change":257,"percent_change":1281,"volume":1170,"transactions":9,"vwap":727},"2025-12-10",2.515,0.41,{"date":1283,"open":826,"high":782,"low":468,"close":782,"change":518,"percent_change":1284,"volume":1285,"transactions":9,"vwap":782},"2025-12-09",3.8,29700,{"date":1287,"open":1209,"high":1288,"low":1209,"close":565,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":565},"2025-12-08",2.483,0.21,9.72,28800,{"date":1293,"open":557,"high":744,"low":557,"close":602,"change":217,"percent_change":586,"volume":1060,"transactions":9,"vwap":602},"2025-12-05",{"date":1295,"open":1296,"high":693,"low":632,"close":632,"change":225,"percent_change":1297,"volume":1298,"transactions":9,"vwap":632},"2025-12-04",2.142,-3.23,4500,{"date":1300,"open":1301,"high":1302,"low":566,"close":567,"change":250,"percent_change":250,"volume":1303,"transactions":9,"vwap":567},"2025-12-03",2.159,2.171,14400,{"date":1305,"open":602,"high":716,"low":602,"close":567,"change":225,"percent_change":1059,"volume":648,"transactions":9,"vwap":567},"2025-12-02",{"date":1307,"open":1144,"high":1137,"low":687,"close":1144,"change":452,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1144},"2025-12-01",-3.86,7900,{"date":1311,"open":727,"high":727,"low":710,"close":577,"change":568,"percent_change":1312,"volume":1313,"transactions":9,"vwap":577},"2025-11-28",-6.43,6400,{"date":1315,"open":566,"high":1316,"low":921,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-11-26",2.49,0.45,22.06,76300,{"date":1321,"open":476,"high":1322,"low":821,"close":333,"change":278,"percent_change":1323,"volume":1324,"transactions":9,"vwap":333},"2025-11-25",2.076,3.29,23900,{"date":1326,"open":469,"high":1327,"low":469,"close":1328,"change":323,"percent_change":60,"volume":963,"transactions":9,"vwap":1328},"2025-11-24",2.023,1.975,{"date":1330,"open":425,"high":613,"low":1331,"close":612,"change":511,"percent_change":333,"volume":1332,"transactions":9,"vwap":612},"2025-11-21",1.852,19600,{"date":1334,"open":632,"high":632,"low":425,"close":469,"change":1335,"percent_change":1336,"volume":643,"transactions":9,"vwap":469},"2025-11-20",-0.12,-5.77,{"date":1338,"open":595,"high":632,"low":333,"close":611,"change":470,"percent_change":624,"volume":1339,"transactions":9,"vwap":611},"2025-11-19",4400,{"date":1341,"open":632,"high":632,"low":837,"close":595,"change":250,"percent_change":250,"volume":625,"transactions":9,"vwap":595},"2025-11-18",{"date":1343,"open":476,"high":744,"low":1344,"close":595,"change":366,"percent_change":1345,"volume":774,"transactions":9,"vwap":595},"2025-11-17",1.958,3.98,{"date":1347,"open":448,"high":623,"low":448,"close":476,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":476},"2025-11-14",0.11,5.79,10000,{"date":1352,"open":476,"high":623,"low":821,"close":439,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":439},"2025-11-13",-0.099,-4.95,30300,{"date":1357,"open":476,"high":566,"low":449,"close":1358,"change":1359,"percent_change":1360,"volume":1009,"transactions":9,"vwap":1358},"2025-11-12",1.999,0.079,4.11,{"date":1362,"open":612,"high":557,"low":439,"close":459,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":459},"2025-11-11",-0.13,-6.34,11900,{"date":1367,"open":566,"high":557,"low":1368,"close":256,"change":173,"percent_change":1369,"volume":1192,"transactions":9,"vwap":256},"2025-11-10",2.046,-1.44,{"date":1371,"open":632,"high":631,"low":476,"close":611,"change":257,"percent_change":619,"volume":1372,"transactions":9,"vwap":611},"2025-11-07",6100,{"date":1374,"open":744,"high":744,"low":476,"close":566,"change":452,"percent_change":1375,"volume":1060,"transactions":9,"vwap":566},"2025-11-06",-4.17,{"date":1377,"open":698,"high":1378,"low":602,"close":602,"change":934,"percent_change":1379,"volume":1237,"transactions":9,"vwap":602},"2025-11-05",2.329,-4.85,{"date":1381,"open":512,"high":512,"low":1144,"close":703,"change":304,"percent_change":1382,"volume":969,"transactions":9,"vwap":703},"2025-11-04",-0.87,{"date":1384,"open":726,"high":1385,"low":575,"close":716,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":716},"2025-11-03",2.54,-0.135,-5.57,24100,{"date":1390,"open":1385,"high":1391,"low":766,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-10-31",2.58,2.425,-0.115,-4.53,27100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1385,"change":225,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1385},"2025-10-30",2.55,2.59,2.52,-2.68,10900,{"date":1404,"open":1275,"high":1405,"low":1275,"close":1406,"change":518,"percent_change":218,"volume":1407,"transactions":9,"vwap":1406},"2025-10-29",2.72,2.61,13200,{"date":1409,"open":737,"high":894,"low":1410,"close":1400,"change":1123,"percent_change":272,"volume":1411,"transactions":9,"vwap":1400},"2025-10-28",2.516,11200,{"date":1413,"open":1414,"high":1414,"low":737,"close":1415,"change":271,"percent_change":1416,"volume":923,"transactions":9,"vwap":1415},"2025-10-27",2.77,2.67,-3.61,{"date":1418,"open":1399,"high":1419,"low":1385,"close":1414,"change":578,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1414},"2025-10-24",2.785,7.78,29800,{"date":1423,"open":1191,"high":1424,"low":1316,"close":1425,"change":52,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-10-23",2.74,2.57,4.05,8500,{"date":1429,"open":737,"high":1430,"low":576,"close":727,"change":910,"percent_change":1431,"volume":1432,"transactions":9,"vwap":727},"2025-10-22",2.635,-9.52,36800,{"date":1434,"open":1435,"high":1414,"low":1436,"close":1437,"change":250,"percent_change":250,"volume":1438,"transactions":9,"vwap":1437},"2025-10-21",2.68,2.63,2.73,18000,{"date":1440,"open":1415,"high":1441,"low":1415,"close":1437,"change":304,"percent_change":1442,"volume":1089,"transactions":9,"vwap":1437},"2025-10-20",2.81,-0.73,{"date":1444,"open":1445,"high":1445,"low":737,"close":1446,"change":761,"percent_change":1447,"volume":774,"transactions":9,"vwap":1446},"2025-10-17",2.83,2.75,-4.84,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":67,"percent_change":1453,"volume":1184,"transactions":9,"vwap":1452},"2025-10-16",2.96,2.85,2.89,-1.7,{"date":1455,"open":1456,"high":1457,"low":1458,"close":653,"change":189,"percent_change":1459,"volume":1460,"transactions":9,"vwap":653},"2025-10-15",3.01,3.2,2.92,1.03,28900,{"date":1462,"open":586,"high":1463,"low":1464,"close":1465,"change":189,"percent_change":1466,"volume":1152,"transactions":9,"vwap":1465},"2025-10-14",3.1,2.8,2.91,1.04,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":271,"percent_change":1472,"volume":672,"transactions":9,"vwap":1471},"2025-10-13",2.98,2.82,2.88,-3.36,{"date":1474,"open":1463,"high":1475,"low":1476,"close":1469,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1469},"2025-10-10",3.153,2.95,-0.17,-5.4,44700,{"date":1481,"open":1482,"high":25,"low":1483,"close":1484,"change":366,"percent_change":1406,"volume":1485,"transactions":9,"vwap":1484},"2025-10-09",3.25,3.08,3.15,71700,{"date":1487,"open":1463,"high":1488,"low":1489,"close":1489,"change":257,"percent_change":73,"volume":1490,"transactions":9,"vwap":1489},"2025-10-08",3.161,3.07,85800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":910,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-10-07",3.23,3.305,3.05,3.06,-7.83,67600,{"date":1500,"open":1457,"high":1501,"low":1457,"close":1502,"change":52,"percent_change":905,"volume":763,"transactions":9,"vwap":1502},"2025-10-06",3.389,3.32,{"date":1504,"open":1502,"high":1502,"low":1457,"close":1505,"change":67,"percent_change":1506,"volume":1066,"transactions":9,"vwap":1505},"2025-10-03",3.22,-1.53,{"date":1508,"open":1463,"high":1509,"low":1463,"close":1510,"change":52,"percent_change":1484,"volume":1511,"transactions":9,"vwap":1510},"2025-10-02",3.31,3.27,56000,{"date":1513,"open":1514,"high":1482,"low":1076,"close":1515,"change":603,"percent_change":531,"volume":1516,"transactions":9,"vwap":1515},"2025-10-01",3.14,3.17,47100,{"date":1518,"open":1519,"high":1520,"low":1076,"close":1076,"change":390,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1076},"2025-09-30",3.33,3.332,-1.27,40600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":550,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-09-29",3.21,3.48,3,3.16,-5.39,110600,{"date":1532,"open":1533,"high":1526,"low":1534,"close":1535,"change":390,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-09-26",3.26,3.214,3.34,-1.18,103700,{"date":1539,"open":1463,"high":1540,"low":1489,"close":1541,"change":961,"percent_change":930,"volume":1542,"transactions":9,"vwap":1541},"2025-09-25",4.08,3.38,894400,{"date":1544,"open":1456,"high":1545,"low":1456,"close":1493,"change":1227,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1493},"2025-09-24",3.4,7.31,143900,{"date":1549,"open":1495,"high":1550,"low":1456,"close":1456,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1456},"2025-09-23",3.53,-0.31,-9.34,210800,{"date":1555,"open":1535,"high":1556,"low":1457,"close":1502,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1502},"2025-09-22",3.6,-0.29,-8.03,239400,{"date":1561,"open":1482,"high":1562,"low":1528,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-09-19",3.92,3.61,0.37,11.42,2745200,{"date":1568,"open":751,"high":1569,"low":1405,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-09-18",3.44,3.24,0.39,13.68,774400,{"date":1575,"open":751,"high":1493,"low":1245,"close":1451,"change":390,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1451},"2025-09-17",-1.38,417800,{"date":1579,"open":1556,"high":1580,"low":1581,"close":1452,"change":511,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1452},"2025-09-16",3.64,2.765,1.4,16534100,{"date":1585,"open":743,"high":1463,"low":1400,"close":1451,"change":316,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1451},"2025-09-15",11.33,147400,{"date":1589,"open":751,"high":1476,"low":1400,"close":1191,"change":1557,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1191},"2025-09-12",-10.18,156700,{"date":1593,"open":88,"high":1594,"low":1595,"close":1451,"change":1536,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1451},"2025-09-11",3.84,2.41,-29.28,627600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":21,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-09-10",5.48,6.9,3.87,4.03,-30.03,640200,{"date":1607,"open":1608,"high":1609,"low":1284,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-09-09",4.74,6.688,5.76,-1.05,-15.42,2176300,{"date":1615,"open":449,"high":179,"low":449,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-09-08",6.81,4.79,237.13,77149430,{"date":1621,"open":667,"high":693,"low":459,"close":623,"change":910,"percent_change":1622,"volume":1623,"transactions":9,"vwap":623},"2025-09-05",-11.4,467700,{"date":1625,"open":1391,"high":1502,"low":485,"close":575,"change":316,"percent_change":1626,"volume":1627,"transactions":9,"vwap":575},"2025-09-04",14.57,5887800,{"date":1629,"open":216,"high":587,"low":16,"close":558,"change":518,"percent_change":1608,"volume":1630,"transactions":9,"vwap":558},"2025-09-03",398800,{"date":1632,"open":248,"high":439,"low":239,"close":439,"change":1173,"percent_change":1633,"volume":1634,"transactions":9,"vwap":439},"2025-09-02",11.11,998000,{"date":1636,"open":531,"high":331,"low":531,"close":293,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":293},"2025-08-29",-0.286,-14.33,127700,{"date":1641,"open":612,"high":612,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-08-28",1.996,0.346,20.97,568300,{"date":1647,"open":248,"high":1648,"low":248,"close":248,"change":470,"percent_change":1649,"volume":1650,"transactions":9,"vwap":248},"2025-08-27",1.655,-0.6,1200,{"date":1652,"open":18,"high":18,"low":18,"close":18,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":18},"2025-08-26",{"date":1654,"open":248,"high":16,"low":239,"close":18,"change":173,"percent_change":1655,"volume":1656,"transactions":9,"vwap":18},"2025-08-25",-1.78,4700,{"date":1658,"open":248,"high":195,"low":248,"close":195,"change":189,"percent_change":440,"volume":1659,"transactions":9,"vwap":195},"2025-08-22",8300,{"date":1661,"open":188,"high":1662,"low":18,"close":18,"change":173,"percent_change":1655,"volume":615,"transactions":9,"vwap":18},"2025-08-21",1.685,{"date":1664,"open":195,"high":195,"low":195,"close":195,"change":470,"percent_change":1665,"volume":1666,"transactions":9,"vwap":195},"2025-08-20",-0.59,100,{"date":1668,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":250,"volume":1669,"transactions":9,"vwap":249},"2025-08-19",500,{"date":1671,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":249},"2025-08-18",{"date":1673,"open":249,"high":249,"low":249,"close":249,"change":240,"percent_change":1674,"volume":1669,"transactions":9,"vwap":249},"2025-08-15",1.19,{"date":1676,"open":188,"high":188,"low":188,"close":188,"change":250,"percent_change":250,"volume":1677,"transactions":9,"vwap":188},"2025-08-14",800,{"date":1679,"open":188,"high":1680,"low":188,"close":188,"change":173,"percent_change":1681,"volume":872,"transactions":9,"vwap":188},"2025-08-13",1.742,-1.75,{"date":1683,"open":293,"high":293,"low":293,"close":293,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":293},"2025-08-12",{"date":1685,"open":303,"high":303,"low":293,"close":293,"change":67,"percent_change":1686,"volume":1687,"transactions":9,"vwap":293},"2025-08-11",-2.84,4200,{"date":1689,"open":232,"high":232,"low":1690,"close":303,"change":1691,"percent_change":478,"volume":847,"transactions":9,"vwap":303},"2025-08-08",1.741,0.034,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-08-07",1.726,-0.014,-0.8,300,{"date":1699,"open":270,"high":216,"low":293,"close":216,"change":189,"percent_change":233,"volume":177,"transactions":9,"vwap":216},"2025-08-06",{"date":1701,"open":493,"high":493,"low":293,"close":293,"change":1386,"percent_change":1702,"volume":1703,"transactions":9,"vwap":293},"2025-08-05",-7.32,28200,{"date":1705,"open":232,"high":460,"low":293,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-08-04",1.845,0.135,7.89,7300,{"date":1711,"open":293,"high":293,"low":293,"close":293,"change":257,"percent_change":136,"volume":1669,"transactions":9,"vwap":293},"2025-08-01",{"date":1713,"open":233,"high":233,"low":249,"close":249,"change":173,"percent_change":21,"volume":889,"transactions":9,"vwap":249},"2025-07-31",{"date":1715,"open":232,"high":232,"low":270,"close":270,"change":67,"percent_change":95,"volume":872,"transactions":9,"vwap":270},"2025-07-30",{"date":1717,"open":821,"high":821,"low":202,"close":190,"change":1718,"percent_change":1719,"volume":690,"transactions":9,"vwap":190},"2025-07-29",-0.155,-8.01,{"date":1721,"open":915,"high":915,"low":915,"close":915,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":915},"2025-07-28",{"date":1723,"open":915,"high":915,"low":915,"close":915,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":915},"2025-07-25",{"date":1725,"open":875,"high":915,"low":875,"close":915,"change":1695,"percent_change":1726,"volume":1650,"transactions":9,"vwap":915},"2025-07-24",-0.72,{"date":1728,"open":493,"high":1729,"low":821,"close":1729,"change":1730,"percent_change":1391,"volume":847,"transactions":9,"vwap":1729},"2025-07-23",1.949,0.049,{"date":1732,"open":439,"high":469,"low":821,"close":439,"change":304,"percent_change":1733,"volume":1734,"transactions":9,"vwap":439},"2025-07-22",-1.04,4600,{"date":1736,"open":448,"high":449,"low":439,"close":459,"change":470,"percent_change":1737,"volume":648,"transactions":9,"vwap":459},"2025-07-21",-0.52,{"date":1739,"open":448,"high":448,"low":448,"close":448,"change":304,"percent_change":1106,"volume":1740,"transactions":9,"vwap":448},"2025-07-18",1700,{"date":1742,"open":469,"high":460,"low":425,"close":425,"change":257,"percent_change":880,"volume":1743,"transactions":9,"vwap":425},"2025-07-17",3800,{"date":1745,"open":623,"high":623,"low":448,"close":449,"change":225,"percent_change":1746,"volume":1128,"transactions":9,"vwap":449},"2025-07-16",-3.48,{"date":1748,"open":478,"high":611,"low":478,"close":476,"change":511,"percent_change":297,"volume":1411,"transactions":9,"vwap":476},"2025-07-15",{"date":1750,"open":425,"high":612,"low":425,"close":478,"change":189,"percent_change":1751,"volume":1752,"transactions":9,"vwap":478},"2025-07-14",1.55,6200,{"date":1754,"open":425,"high":612,"low":827,"close":449,"change":909,"percent_change":910,"volume":668,"transactions":9,"vwap":449},"2025-07-11",{"date":1756,"open":566,"high":566,"low":1757,"close":904,"change":1758,"percent_change":1759,"volume":1205,"transactions":9,"vwap":904},"2025-07-10",1.902,-0.105,-5.12,{"date":1761,"open":333,"high":587,"low":460,"close":256,"change":366,"percent_change":1762,"volume":1763,"transactions":9,"vwap":256},"2025-07-09",4.06,13700,{"date":1765,"open":1766,"high":476,"low":1766,"close":478,"change":511,"percent_change":566,"volume":1179,"transactions":9,"vwap":478},"2025-07-08",1.867,{"date":1768,"open":821,"high":558,"low":821,"close":448,"change":315,"percent_change":1769,"volume":1216,"transactions":9,"vwap":448},"2025-07-07",0.26,{"date":1771,"open":814,"high":612,"low":821,"close":887,"change":815,"percent_change":1772,"volume":1773,"transactions":9,"vwap":887},"2025-07-03",4.62,21700,{"date":1775,"open":1776,"high":1776,"low":450,"close":331,"change":189,"percent_change":18,"volume":634,"transactions":9,"vwap":331},"2025-07-02",1.865,{"date":1778,"open":303,"high":821,"low":303,"close":440,"change":173,"percent_change":1779,"volume":615,"transactions":9,"vwap":440},"2025-07-01",-1.63,{"date":1781,"open":190,"high":493,"low":202,"close":331,"change":470,"percent_change":1782,"volume":889,"transactions":9,"vwap":331},"2025-06-30",-0.54,{"date":1784,"open":440,"high":821,"low":440,"close":821,"change":257,"percent_change":998,"volume":1785,"transactions":9,"vwap":821},"2025-06-27",1500,{"date":1787,"open":485,"high":485,"low":450,"close":331,"change":67,"percent_change":1788,"volume":1789,"transactions":9,"vwap":331},"2025-06-26",-2.65,2300,{"date":1791,"open":440,"high":451,"low":440,"close":451,"change":470,"percent_change":1792,"volume":783,"transactions":9,"vwap":451},"2025-06-25",-0.53,{"date":1794,"open":202,"high":459,"low":202,"close":439,"change":168,"percent_change":1795,"volume":1656,"transactions":9,"vwap":439},"2025-06-24",6.74,{"date":1797,"open":1798,"high":1798,"low":233,"close":190,"change":470,"percent_change":1799,"volume":1800,"transactions":9,"vwap":190},"2025-06-23",1.864,-0.56,5900,{"date":1802,"open":16,"high":232,"low":16,"close":232,"change":1803,"percent_change":1804,"volume":1740,"transactions":9,"vwap":232},"2025-06-20",0.07,4.07,{"date":1806,"open":1807,"high":19,"low":195,"close":19,"change":173,"percent_change":1808,"volume":969,"transactions":9,"vwap":19},"2025-06-18",1.714,-1.71,{"date":1810,"open":440,"high":440,"low":1811,"close":233,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":233},"2025-06-17",1.684,-0.062,-3.42,8900,{"date":1816,"open":493,"high":493,"low":440,"close":1817,"change":1818,"percent_change":1073,"volume":1819,"transactions":9,"vwap":1817},"2025-06-16",1.812,-0.028,9200,{"date":1821,"open":439,"high":439,"low":365,"close":331,"change":470,"percent_change":1782,"volume":1822,"transactions":9,"vwap":331},"2025-06-13",13100,{"date":1824,"open":440,"high":1825,"low":202,"close":821,"change":1826,"percent_change":1827,"volume":817,"transactions":9,"vwap":821},"2025-06-12",1.892,-0.035,-1.86,{"date":1829,"open":440,"high":449,"low":440,"close":484,"change":815,"percent_change":1830,"volume":1210,"transactions":9,"vwap":484},"2025-06-11",4.72,{"date":1832,"open":1833,"high":1833,"low":202,"close":365,"change":189,"percent_change":195,"volume":999,"transactions":9,"vwap":365},"2025-06-10",1.834,{"date":1835,"open":202,"high":331,"low":202,"close":202,"change":225,"percent_change":1836,"volume":1372,"transactions":9,"vwap":202},"2025-06-09",-3.8,{"date":1838,"open":233,"high":821,"low":233,"close":331,"change":1803,"percent_change":1839,"volume":1840,"transactions":9,"vwap":331},"2025-06-06",3.95,8800,{"date":1842,"open":16,"high":202,"low":16,"close":202,"change":518,"percent_change":1843,"volume":1411,"transactions":9,"vwap":202},"2025-06-05",5.36,{"date":1845,"open":188,"high":233,"low":18,"close":188,"change":250,"percent_change":250,"volume":999,"transactions":9,"vwap":188},"2025-06-04",{"date":1847,"open":1811,"high":19,"low":188,"close":188,"change":304,"percent_change":1536,"volume":628,"transactions":9,"vwap":188},"2025-06-03",{"date":1849,"open":188,"high":233,"low":188,"close":249,"change":511,"percent_change":1595,"volume":1677,"transactions":9,"vwap":249},"2025-06-02",{"date":1851,"open":1852,"high":1680,"low":18,"close":18,"change":390,"percent_change":1853,"volume":1854,"transactions":9,"vwap":18},"2025-05-30",1.732,-2.35,1800,{"date":1856,"open":249,"high":303,"low":195,"close":249,"change":173,"percent_change":21,"volume":936,"transactions":9,"vwap":249},"2025-05-29",{"date":1858,"open":188,"high":270,"low":18,"close":270,"change":511,"percent_change":565,"volume":1740,"transactions":9,"vwap":270},"2025-05-28",{"date":1860,"open":18,"high":249,"low":18,"close":195,"change":470,"percent_change":1665,"volume":1743,"transactions":9,"vwap":195},"2025-05-27",{"date":1862,"open":233,"high":233,"low":188,"close":249,"change":793,"percent_change":1863,"volume":695,"transactions":9,"vwap":249},"2025-05-23",-2.58,{"date":1865,"open":1866,"high":303,"low":1867,"close":1868,"change":323,"percent_change":1869,"volume":1017,"transactions":9,"vwap":1868},"2025-05-22",1.755,1.712,1.745,-1.41,{"date":1871,"open":381,"high":202,"low":293,"close":202,"change":304,"percent_change":1872,"volume":1740,"transactions":9,"vwap":202},"2025-05-21",-1.12,{"date":1874,"open":1875,"high":232,"low":1875,"close":232,"change":250,"percent_change":250,"volume":1876,"transactions":9,"vwap":232},"2025-05-20",1.734,1300,{"date":1878,"open":270,"high":450,"low":270,"close":232,"change":511,"percent_change":716,"volume":889,"transactions":9,"vwap":232},"2025-05-19",{"date":1880,"open":1881,"high":1881,"low":322,"close":233,"change":217,"percent_change":1882,"volume":668,"transactions":9,"vwap":233},"2025-05-16",1.786,3.55,{"date":1884,"open":188,"high":1885,"low":188,"close":195,"change":173,"percent_change":196,"volume":999,"transactions":9,"vwap":195},"2025-05-15",1.707,{"date":1887,"open":450,"high":450,"low":248,"close":19,"change":550,"percent_change":1888,"volume":1889,"transactions":9,"vwap":19},"2025-05-14",-9.47,65400,{"date":1891,"open":485,"high":448,"low":232,"close":439,"change":304,"percent_change":1733,"volume":1892,"transactions":9,"vwap":439},"2025-05-13",76000,{"date":1894,"open":233,"high":587,"low":216,"close":459,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":459},"2025-05-12",0.171,9.78,239700,{"date":1899,"open":249,"high":233,"low":195,"close":1900,"change":1901,"percent_change":1902,"volume":1033,"transactions":9,"vwap":1900},"2025-05-09",1.749,0.019,1.1,{"date":1904,"open":249,"high":1905,"low":16,"close":270,"change":189,"percent_change":303,"volume":1906,"transactions":9,"vwap":270},"2025-05-08",1.759,35400,{"date":1908,"open":239,"high":249,"low":1909,"close":249,"change":366,"percent_change":1910,"volume":1911,"transactions":9,"vwap":249},"2025-05-07",1.623,4.94,27900,{"date":1913,"open":1051,"high":16,"low":524,"close":524,"change":637,"percent_change":1914,"volume":625,"transactions":9,"vwap":524},"2025-05-06",-3.57,{"date":1916,"open":249,"high":249,"low":1917,"close":188,"change":189,"percent_change":450,"volume":677,"transactions":9,"vwap":188},"2025-05-05",1.635,{"date":1919,"open":1920,"high":19,"low":1920,"close":248,"change":1921,"percent_change":1922,"volume":1249,"transactions":9,"vwap":248},"2025-05-02",1.631,0.021,1.29,{"date":1924,"open":16,"high":16,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1697,"transactions":9,"vwap":1925},"2025-05-01",1.629,-0.051,-3.04,{"date":1929,"open":188,"high":293,"low":524,"close":188,"change":470,"percent_change":1665,"volume":620,"transactions":9,"vwap":188},"2025-04-30",{"date":1931,"open":270,"high":270,"low":524,"close":195,"change":67,"percent_change":1932,"volume":1933,"transactions":9,"vwap":195},"2025-04-29",-2.87,22200,{"date":183,"open":249,"high":216,"low":188,"close":216,"change":511,"percent_change":585,"volume":1935,"transactions":9,"vwap":216},19300]