[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWH":3,"homepage-market-summary":31,"stock-historical-HWH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HWH","2026-09-21",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HWH International Inc. Common Stock","Nasdaq",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","HWH International Inc and its consolidated subsidiaries operate a food and beverage business in Singapore and South Korea. The F&B business operates four cafes, two of which are located in South Korea and two in Singapore, as well as an online healthy food store, serving customers in Singapore. The Company is presently developing Hapi Marketplace, a business-to-consumer platform featuring diverse product categories, and Hapi Wealth Builder, an educational program focused on wealth-building strategies.","4","Bethesda, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.68,2.37,2.785,2.25,2.33,0.35,15.02,743382.46188,7171,2.5716,2.944,0.88,263170.9739619585,87.2,1127,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":155},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":42},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":42},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":42},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":40},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":40},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":40},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":21,"price":154,"is_up":40},"Comm Services","XLC",110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":91,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":55,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":69,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":48,"page_size":175,"total_pages":48,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.77,1585305,578636204.724832,168,"2025-04-08",[183,184,193,201,210,219,229,238,249,258,269,279,289,295,302,309,317,328,335,343,350,359,368,376,383,392,401,410,420,431,440,448,455,463,469,475,483,490,498,508,514,521,528,535,543,551,557,563,567,572,578,583,590,595,602,607,612,615,619,622,625,629,634,639,645,652,658,664,669,674,679,685,691,697,703,708,713,718,723,727,731,735,738,744,747,752,758,763,769,773,778,782,784,789,794,796,801,805,809,813,816,822,829,833,838,844,847,850,854,860,864,868,872,877,879,884,887,891,894,897,904,910,917,923,929,933,935,939,944,947,951,954,957,960,962,965,969,974,978,982,986,991,996,1002,1007,1011,1017,1023,1028,1032,1037,1042,1046,1050,1056,1059,1063,1069,1074,1079,1082,1085,1092,1096,1100,1105,1110,1113,1118,1124,1130,1134,1138,1142,1147,1151,1157,1161,1165,1170,1173,1178,1181,1187,1192,1197,1200,1204,1209,1213,1218,1222,1227,1232,1237,1245,1249,1256,1260,1265,1270,1275,1282,1286,1289,1293,1296,1300,1304,1308,1310,1314,1318,1322,1328,1332,1336,1340,1343,1346,1349,1352,1357,1361,1365,1368,1372,1378,1382,1385,1391,1395,1401,1407,1415,1421,1424,1432,1437,1443,1448,1453,1460,1465,1470,1473,1477,1480,1486,1491,1497,1503,1509,1513,1519,1524,1531,1537,1546,1555,1564,1573,1581,1589,1598,1605,1610,1615,1619,1623,1627,1632,1634,1638,1641,1643,1646,1650,1654,1657,1660,1664,1669,1674,1680,1684,1687,1691,1695,1701,1706,1710,1716,1720,1723,1727,1731,1735,1738,1742,1745,1750,1755,1758,1762,1764,1767,1770,1774,1779,1781,1786,1791,1793,1796,1800,1803,1807,1811,1815,1819,1823,1827,1830,1833,1837,1841,1845,1849,1852,1856,1860,1863,1866,1870,1874,1878,1881,1884,1888,1893,1897,1902,1907,1913,1916,1922,1928,1932,1935,1939,1944,1947,1951,1955,1959,1962,1965,1967,1971,1974,1978,1981,1987,1992],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-18",2.15,2.45,0.18,8.37,766420.235245,6080,2.6514,{"date":194,"open":195,"high":186,"low":195,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-17",2,0.15,7.5,10726.0242,252,2.0915,{"date":202,"open":203,"high":204,"low":195,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-16",2.1764,2.2,-0.15,-6.98,12278.807084,141,2.1172,{"date":211,"open":212,"high":213,"low":212,"close":186,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-15",2.0301,2.19,0.05,2.38,5767.692801,72,2.0791,{"date":220,"open":221,"high":204,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-14",2.07,2.0082,2.1,-0.05,-2.33,17109.723231,314,2.1295,{"date":230,"open":231,"high":213,"low":232,"close":186,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-11",2.035,2.03,0.149,7.45,104780.3993,528,2.1251,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-10",1.87,2.1264,1.8651,2.001,0.141,7.58,30451.695056,297,1.98,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":109,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-09",1.735,1.86,1.73,3.33,5576.820472,117,1.7986,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-08",1.83,1.84,1.72,1.8,-0.08,-4.26,28081.423115,187,1.8086,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-04",1.94,1.82,1.88,-0.02,-1.05,4100.3993,136,1.8414,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-03",1.875,1.9,1.85,0.02,1.06,6229.412894,86,1.8645,{"date":290,"open":272,"high":282,"low":272,"close":273,"change":284,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-02",1.08,3041.8604,103,1.8602,{"date":296,"open":260,"high":297,"low":260,"close":252,"change":114,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-01",1.865,-0.53,1977.3993,102,1.8578,{"date":303,"open":260,"high":304,"low":305,"close":240,"change":284,"percent_change":291,"volume":306,"transactions":307,"vwap":308},"2026-08-31",1.89,1.822,7591.3993,228,1.8641,{"date":310,"open":311,"high":311,"low":283,"close":283,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-28",1.9999,-0.14,-7.04,5247.237168,317,1.8825,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-27",1.96,2.02,1.95,1.99,0.03,1.53,6483.3993,175,1.9742,{"date":329,"open":320,"high":320,"low":330,"close":319,"change":224,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-26",1.92,-2.49,11921.2042,201,1.981,{"date":336,"open":273,"high":337,"low":273,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-25",2.01,0.12,6.35,11874.3993,233,1.9558,{"date":344,"open":322,"high":231,"low":272,"close":304,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-24",-0.19,-9.13,35042.3993,407,1.9361,{"date":351,"open":223,"high":352,"low":337,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-21",2.13,2.08,-0.11,-5.02,9718.282783,430,2.0664,{"date":360,"open":361,"high":204,"low":362,"close":213,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",2.09,2.0624,0.09,4.29,17281.61336,334,2.1394,{"date":369,"open":370,"high":371,"low":271,"close":223,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",2.05,2.18,0,76048.806307,1099,2.0332,{"date":377,"open":271,"high":378,"low":283,"close":223,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":322},"2026-08-18",2.12,0.19,9.95,95168.419582,727,{"date":384,"open":253,"high":321,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-17",1.7201,1.91,0.1,5.52,66734.194762,855,1.8926,{"date":393,"open":394,"high":283,"low":395,"close":396,"change":338,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-14",1.65,1.589,1.81,7.1,64741.0604,519,1.7283,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":109,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-13",1.54,1.75,1.69,3.68,82744.3993,928,1.6541,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",1.36,1.6421,1.63,0.31,23.48,345789.354557,1425,1.5033,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-11",1.3,1.37,1.235,1.32,-0.12,-8.33,377827.3993,2807,1.3512,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":224,"percent_change":437,"volume":438,"transactions":300,"vwap":439},"2026-08-10",1.46,1.47,1.42,1.44,-3.36,10479.3993,1.4468,{"date":441,"open":442,"high":260,"low":443,"close":444,"change":323,"percent_change":370,"volume":445,"transactions":446,"vwap":447},"2026-08-07",1.55,1.43,1.49,144732.478358,613,1.625,{"date":449,"open":436,"high":444,"low":436,"close":433,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-06",0.01,0.69,8128.3993,148,1.4673,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":284,"percent_change":457,"volume":460,"transactions":461,"vwap":462},"2026-08-05",1.4,1.4866,1.45,3687.3993,89,1.4405,{"date":464,"open":435,"high":444,"low":435,"close":443,"change":450,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",0.7,4592.4893,344,1.4505,{"date":470,"open":433,"high":433,"low":471,"close":435,"change":372,"percent_change":372,"volume":472,"transactions":473,"vwap":474},"2026-08-03",1.3904,33831.44932,726,1.4452,{"date":476,"open":477,"high":433,"low":478,"close":435,"change":274,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-31",1.41,1.38,-1.39,17098.3993,356,1.4181,{"date":484,"open":485,"high":459,"low":486,"close":436,"change":323,"percent_change":352,"volume":487,"transactions":488,"vwap":489},"2026-07-30",1.365,1.35,15133.765167,468,1.4034,{"date":491,"open":492,"high":436,"low":425,"close":477,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-29",1.33,0.035,2.55,32437.3993,883,1.383,{"date":499,"open":500,"high":434,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-28",1.4604,1.3401,1.375,-0.105,-7.09,22272.3993,211,1.4229,{"date":509,"open":433,"high":444,"low":435,"close":510,"change":109,"percent_change":511,"volume":512,"transactions":267,"vwap":513},"2026-07-27",1.48,4.23,4037.3993,1.4503,{"date":515,"open":502,"high":436,"low":516,"close":435,"change":114,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-24",1.3402,-0.7,30207.59609,938,1.399,{"date":522,"open":523,"high":443,"low":523,"close":443,"change":188,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-23",1.25,14.4,43119.8604,436,1.3464,{"date":529,"open":530,"high":530,"low":62,"close":523,"change":114,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-22",1.29,-0.79,20374.4793,241,1.2387,{"date":536,"open":537,"high":530,"low":537,"close":538,"change":214,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-21",1.22,1.26,4.13,12374.4893,215,1.2529,{"date":544,"open":545,"high":546,"low":62,"close":545,"change":114,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",1.21,1.215,-0.82,4959.3993,597,1.2134,{"date":552,"open":553,"high":537,"low":554,"close":537,"change":284,"percent_change":555,"volume":556,"transactions":9,"vwap":537},"2026-07-17",1.175,1.16,1.67,13300,{"date":558,"open":537,"high":537,"low":559,"close":560,"change":274,"percent_change":561,"volume":562,"transactions":9,"vwap":560},"2026-07-16",1.18,1.2,-1.64,18000,{"date":564,"open":560,"high":537,"low":559,"close":537,"change":323,"percent_change":565,"volume":566,"transactions":9,"vwap":537},"2026-07-15",2.52,13000,{"date":568,"open":62,"high":62,"low":569,"close":62,"change":284,"percent_change":570,"volume":571,"transactions":9,"vwap":62},"2026-07-14",1.15,1.71,21200,{"date":573,"open":560,"high":560,"low":554,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-13",1.17,-0.04,-3.31,10900,{"date":579,"open":523,"high":523,"low":545,"close":545,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":545},"2026-07-10",-0.06,-4.72,20400,{"date":584,"open":545,"high":585,"low":560,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-09",1.285,1.27,0.07,5.83,15000,{"date":591,"open":62,"high":592,"low":119,"close":560,"change":323,"percent_change":593,"volume":594,"transactions":9,"vwap":560},"2026-07-08",1.245,2.56,88200,{"date":596,"open":530,"high":597,"low":598,"close":574,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":574},"2026-07-07",1.315,1.141,-0.1,-7.87,47500,{"date":603,"open":425,"high":412,"low":538,"close":586,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":586},"2026-07-06",-0.07,-5.22,50700,{"date":608,"open":435,"high":459,"low":586,"close":84,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":84},"2026-07-02",-0.09,-6.29,32700,{"date":613,"open":436,"high":436,"low":457,"close":443,"change":450,"percent_change":465,"volume":614,"transactions":9,"vwap":443},"2026-07-01",24800,{"date":616,"open":486,"high":435,"low":586,"close":435,"change":587,"percent_change":617,"volume":618,"transactions":9,"vwap":435},"2026-06-30",5.19,35500,{"date":620,"open":412,"high":457,"low":486,"close":486,"change":372,"percent_change":372,"volume":621,"transactions":9,"vwap":486},"2026-06-29",16000,{"date":623,"open":486,"high":478,"low":422,"close":486,"change":372,"percent_change":372,"volume":624,"transactions":9,"vwap":486},"2026-06-26",31300,{"date":626,"open":84,"high":486,"low":627,"close":486,"change":372,"percent_change":372,"volume":628,"transactions":9,"vwap":486},"2026-06-25",1.271,16100,{"date":630,"open":631,"high":459,"low":492,"close":486,"change":264,"percent_change":632,"volume":633,"transactions":9,"vwap":486},"2026-06-24",1.39,-5.59,39100,{"date":635,"open":631,"high":636,"low":637,"close":443,"change":450,"percent_change":465,"volume":638,"transactions":9,"vwap":443},"2026-06-23",1.489,1.371,43600,{"date":640,"open":641,"high":642,"low":423,"close":435,"change":312,"percent_change":643,"volume":644,"transactions":9,"vwap":435},"2026-06-22",1.532,1.565,-8.97,65700,{"date":646,"open":555,"high":405,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-18",1.52,1.56,-0.13,-7.69,56400,{"date":653,"open":403,"high":654,"low":403,"close":405,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":405},"2026-06-17",1.74,0.08,4.97,97900,{"date":659,"open":647,"high":660,"low":510,"close":661,"change":604,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-06-16",1.68,1.61,-4.17,195200,{"date":665,"open":666,"high":261,"low":648,"close":660,"change":609,"percent_change":667,"volume":668,"transactions":9,"vwap":660},"2026-06-15",1.62,-5.08,209600,{"date":670,"open":660,"high":321,"low":394,"close":671,"change":609,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-12",1.77,-4.84,529200,{"date":675,"open":459,"high":304,"low":492,"close":252,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":252},"2026-06-11",0.44,30.99,1202700,{"date":680,"open":248,"high":681,"low":435,"close":435,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":435},"2026-06-10",2.6,0.195,15.92,26155600,{"date":686,"open":545,"high":423,"low":119,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-09",1.225,0.055,4.7,10152000,{"date":692,"open":693,"high":546,"low":694,"close":574,"change":695,"percent_change":696,"volume":606,"transactions":9,"vwap":574},"2026-06-08",1.04,1.025,0.13,12.5,{"date":698,"open":693,"high":699,"low":693,"close":693,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":693},"2026-06-05",1.05,-0.03,-2.8,26900,{"date":704,"open":91,"high":705,"low":91,"close":705,"change":214,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-04",1.07,4.9,14400,{"date":709,"open":710,"high":710,"low":48,"close":91,"change":114,"percent_change":711,"volume":712,"transactions":9,"vwap":91},"2026-06-03",1.09,-0.97,41000,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":580,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-02",1.03,-5.5,10600,{"date":719,"open":710,"high":720,"low":705,"close":710,"change":450,"percent_change":721,"volume":722,"transactions":9,"vwap":710},"2026-06-01",1.1,0.93,17200,{"date":724,"open":291,"high":710,"low":285,"close":291,"change":114,"percent_change":725,"volume":726,"transactions":9,"vwap":291},"2026-05-29",-0.92,14500,{"date":728,"open":720,"high":720,"low":693,"close":710,"change":114,"percent_change":729,"volume":730,"transactions":9,"vwap":710},"2026-05-28",-0.91,5500,{"date":732,"open":710,"high":733,"low":710,"close":720,"change":284,"percent_change":283,"volume":734,"transactions":9,"vwap":720},"2026-05-27",1.105,15100,{"date":736,"open":285,"high":720,"low":693,"close":291,"change":284,"percent_change":304,"volume":737,"transactions":9,"vwap":291},"2026-05-26",16600,{"date":739,"open":740,"high":741,"low":699,"close":285,"change":114,"percent_change":742,"volume":743,"transactions":9,"vwap":285},"2026-05-22",1.11,1.14,-0.93,19000,{"date":745,"open":705,"high":710,"low":285,"close":705,"change":284,"percent_change":282,"volume":746,"transactions":9,"vwap":705},"2026-05-21",19700,{"date":748,"open":720,"high":720,"low":715,"close":699,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":699},"2026-05-20",-0.005,-0.47,23700,{"date":753,"open":699,"high":710,"low":699,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-19",1.055,0.005,0.48,7600,{"date":759,"open":699,"high":291,"low":699,"close":699,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":699},"2026-05-18",0.039,3.86,9000,{"date":764,"open":699,"high":699,"low":104,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-15",1.011,-0.029,-2.79,6800,{"date":770,"open":715,"high":285,"low":771,"close":693,"change":372,"percent_change":372,"volume":772,"transactions":9,"vwap":693},"2026-05-14",0.98000002,50200,{"date":774,"open":285,"high":775,"low":693,"close":693,"change":274,"percent_change":776,"volume":777,"transactions":9,"vwap":693},"2026-05-13",1.061,-1.89,343600,{"date":779,"open":780,"high":780,"low":699,"close":285,"change":114,"percent_change":742,"volume":781,"transactions":9,"vwap":285},"2026-05-12",1.087,1700,{"date":783,"open":693,"high":720,"low":91,"close":705,"change":372,"percent_change":372,"volume":628,"transactions":9,"vwap":705},"2026-05-11",{"date":785,"open":786,"high":720,"low":699,"close":705,"change":274,"percent_change":787,"volume":788,"transactions":9,"vwap":705},"2026-05-08",1.074,-1.83,19500,{"date":790,"open":291,"high":791,"low":285,"close":710,"change":323,"percent_change":792,"volume":793,"transactions":9,"vwap":710},"2026-05-07",1.095,2.83,38800,{"date":795,"open":285,"high":720,"low":699,"close":285,"change":372,"percent_change":372,"volume":730,"transactions":9,"vwap":285},"2026-05-06",{"date":797,"open":798,"high":720,"low":693,"close":285,"change":450,"percent_change":799,"volume":800,"transactions":9,"vwap":285},"2026-05-05",1.065,0.95,4400,{"date":802,"open":699,"high":705,"low":699,"close":699,"change":274,"percent_change":803,"volume":804,"transactions":9,"vwap":699},"2026-05-04",-1.87,13800,{"date":806,"open":291,"high":710,"low":285,"close":705,"change":450,"percent_change":807,"volume":808,"transactions":9,"vwap":705},"2026-05-01",0.94,8200,{"date":810,"open":291,"high":720,"low":285,"close":285,"change":274,"percent_change":811,"volume":812,"transactions":9,"vwap":285},"2026-04-30",-1.85,11100,{"date":814,"open":285,"high":291,"low":285,"close":291,"change":284,"percent_change":304,"volume":815,"transactions":9,"vwap":291},"2026-04-29",1300,{"date":817,"open":818,"high":710,"low":818,"close":285,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":285},"2026-04-28",1.045,-0.026,-2.39,5600,{"date":823,"open":285,"high":720,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-04-27",1.042,1.086,0.016,1.5,4200,{"date":830,"open":831,"high":291,"low":715,"close":705,"change":450,"percent_change":807,"volume":832,"transactions":9,"vwap":705},"2026-04-24",1.033,4000,{"date":834,"open":835,"high":569,"low":48,"close":285,"change":264,"percent_change":836,"volume":837,"transactions":9,"vwap":285},"2026-04-23",1.125,-7.02,29200,{"date":839,"open":741,"high":840,"low":841,"close":741,"change":114,"percent_change":842,"volume":843,"transactions":9,"vwap":741},"2026-04-22",1.145,1.108,-0.87,5200,{"date":845,"open":62,"high":62,"low":569,"close":569,"change":450,"percent_change":27,"volume":846,"transactions":9,"vwap":569},"2026-04-21",23400,{"date":848,"open":569,"high":559,"low":119,"close":741,"change":700,"percent_change":849,"volume":808,"transactions":9,"vwap":741},"2026-04-20",-2.56,{"date":851,"open":852,"high":852,"low":554,"close":574,"change":372,"percent_change":372,"volume":853,"transactions":9,"vwap":574},"2026-04-17",1.204,2600,{"date":855,"open":554,"high":574,"low":856,"close":574,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":574},"2026-04-16",1.12,0.04,3.54,8400,{"date":861,"open":285,"high":741,"low":285,"close":119,"change":323,"percent_change":862,"volume":863,"transactions":9,"vwap":119},"2026-04-15",2.73,11300,{"date":865,"open":285,"high":720,"low":693,"close":720,"change":323,"percent_change":866,"volume":867,"transactions":9,"vwap":720},"2026-04-14",2.8,16500,{"date":869,"open":291,"high":710,"low":48,"close":705,"change":857,"percent_change":870,"volume":871,"transactions":9,"vwap":705},"2026-04-13",3.88,60300,{"date":873,"open":824,"high":874,"low":875,"close":715,"change":372,"percent_change":372,"volume":876,"transactions":9,"vwap":715},"2026-04-10",1.057,0.99000001,17700,{"date":878,"open":710,"high":710,"low":104,"close":715,"change":372,"percent_change":372,"volume":821,"transactions":9,"vwap":715},"2026-04-09",{"date":880,"open":699,"high":881,"low":48,"close":715,"change":114,"percent_change":882,"volume":883,"transactions":9,"vwap":715},"2026-04-08",1.091,-0.96,46500,{"date":885,"open":693,"high":720,"low":48,"close":693,"change":372,"percent_change":372,"volume":886,"transactions":9,"vwap":693},"2026-04-07",35000,{"date":888,"open":693,"high":285,"low":91,"close":693,"change":114,"percent_change":889,"volume":890,"transactions":9,"vwap":693},"2026-04-06",-0.95,45000,{"date":892,"open":291,"high":291,"low":91,"close":699,"change":274,"percent_change":803,"volume":893,"transactions":9,"vwap":699},"2026-04-02",15300,{"date":895,"open":291,"high":291,"low":48,"close":705,"change":114,"percent_change":742,"volume":896,"transactions":9,"vwap":705},"2026-04-01",78700,{"date":898,"open":899,"high":291,"low":900,"close":291,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":291},"2026-03-31",0.97000003,0.89999998,0.16,17.39,510500,{"date":905,"open":477,"high":477,"low":27,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-03-30",0.92000002,-0.45,-32.85,269600,{"date":911,"open":912,"high":666,"low":913,"close":423,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":423},"2026-03-27",1.6,1.24,-0.39,-22.16,387900,{"date":918,"open":422,"high":260,"low":422,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-03-26",1.76,0.45,34.35,1388900,{"date":924,"open":486,"high":925,"low":422,"close":926,"change":575,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-03-25",1.355,1.31,-2.96,20700,{"date":930,"open":423,"high":478,"low":486,"close":486,"change":114,"percent_change":931,"volume":932,"transactions":9,"vwap":486},"2026-03-24",-0.74,2400,{"date":934,"open":457,"high":457,"low":412,"close":412,"change":372,"percent_change":372,"volume":730,"transactions":9,"vwap":412},"2026-03-23",{"date":936,"open":84,"high":412,"low":492,"close":412,"change":323,"percent_change":937,"volume":938,"transactions":9,"vwap":412},"2026-03-20",2.26,22900,{"date":940,"open":941,"high":478,"low":425,"close":492,"change":700,"percent_change":942,"volume":943,"transactions":9,"vwap":492},"2026-03-19",1.367,-2.21,9800,{"date":945,"open":425,"high":477,"low":425,"close":412,"change":372,"percent_change":372,"volume":946,"transactions":9,"vwap":412},"2026-03-18",4700,{"date":948,"open":435,"high":435,"low":949,"close":412,"change":274,"percent_change":950,"volume":800,"transactions":9,"vwap":412},"2026-03-17",1.352,-1.45,{"date":952,"open":436,"high":459,"low":412,"close":478,"change":114,"percent_change":953,"volume":582,"transactions":9,"vwap":478},"2026-03-16",-0.72,{"date":955,"open":423,"high":457,"low":423,"close":631,"change":323,"percent_change":956,"volume":781,"transactions":9,"vwap":631},"2026-03-13",2.21,{"date":958,"open":959,"high":477,"low":959,"close":412,"change":372,"percent_change":372,"volume":768,"transactions":9,"vwap":412},"2026-03-12",1.319,{"date":961,"open":457,"high":443,"low":486,"close":412,"change":372,"percent_change":372,"volume":928,"transactions":9,"vwap":412},"2026-03-11",{"date":963,"open":478,"high":457,"low":412,"close":412,"change":372,"percent_change":372,"volume":964,"transactions":9,"vwap":412},"2026-03-10",7400,{"date":966,"open":538,"high":631,"low":538,"close":412,"change":587,"percent_change":967,"volume":968,"transactions":9,"vwap":412},"2026-03-09",5.43,10100,{"date":970,"open":971,"high":478,"low":530,"close":530,"change":114,"percent_change":972,"volume":973,"transactions":9,"vwap":530},"2026-03-06",1.295,-0.77,17900,{"date":975,"open":926,"high":84,"low":422,"close":422,"change":700,"percent_change":976,"volume":977,"transactions":9,"vwap":422},"2026-03-05",-2.26,34100,{"date":979,"open":980,"high":459,"low":980,"close":492,"change":372,"percent_change":372,"volume":981,"transactions":9,"vwap":492},"2026-03-04",1.28,20100,{"date":983,"open":586,"high":433,"low":523,"close":492,"change":450,"percent_change":984,"volume":985,"transactions":9,"vwap":492},"2026-03-03",0.76,20000,{"date":987,"open":988,"high":989,"low":559,"close":425,"change":323,"percent_change":20,"volume":990,"transactions":9,"vwap":425},"2026-03-02",1.23,1.376,42400,{"date":992,"open":523,"high":425,"low":523,"close":530,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":530},"2026-02-27",-0.016,-1.23,9200,{"date":997,"open":523,"high":926,"low":592,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-02-26",1.306,0.081,6.61,8500,{"date":1003,"open":403,"high":403,"low":119,"close":687,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":687},"2026-02-25",-0.275,-18.33,183700,{"date":1008,"open":434,"high":647,"low":459,"close":827,"change":1009,"percent_change":104,"volume":1010,"transactions":9,"vwap":827},"2026-02-24",0.015,9400,{"date":1012,"open":444,"high":647,"low":434,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-02-23",1.485,-0.035,-2.3,8000,{"date":1018,"open":1019,"high":1019,"low":1020,"close":647,"change":264,"percent_change":1021,"volume":1022,"transactions":9,"vwap":647},"2026-02-20",1.64,1.51,-5,21600,{"date":1024,"open":1025,"high":912,"low":647,"close":912,"change":114,"percent_change":1026,"volume":1027,"transactions":9,"vwap":912},"2026-02-19",1.57,-0.62,3300,{"date":1029,"open":1020,"high":405,"low":1020,"close":661,"change":214,"percent_change":1030,"volume":1031,"transactions":9,"vwap":661},"2026-02-18",3.21,22700,{"date":1033,"open":324,"high":648,"low":1034,"close":648,"change":450,"percent_change":1035,"volume":1036,"transactions":9,"vwap":648},"2026-02-17",1.482,0.65,18600,{"date":1038,"open":434,"high":661,"low":1039,"close":442,"change":655,"percent_change":1040,"volume":1041,"transactions":9,"vwap":442},"2026-02-13",1.452,5.44,26300,{"date":1043,"open":459,"high":827,"low":423,"close":434,"change":580,"percent_change":1044,"volume":1045,"transactions":9,"vwap":434},"2026-02-12",-3.92,25400,{"date":1047,"open":1020,"high":442,"low":443,"close":324,"change":214,"percent_change":1048,"volume":1049,"transactions":9,"vwap":324},"2026-02-11",3.38,22500,{"date":1051,"open":444,"high":1052,"low":1053,"close":510,"change":857,"percent_change":1054,"volume":1055,"transactions":9,"vwap":510},"2026-02-10",1.58,1.415,2.78,36700,{"date":1057,"open":648,"high":648,"low":477,"close":436,"change":224,"percent_change":437,"volume":1058,"transactions":9,"vwap":436},"2026-02-09",13700,{"date":1060,"open":631,"high":647,"low":631,"close":444,"change":387,"percent_change":1061,"volume":1062,"transactions":9,"vwap":444},"2026-02-06",7.19,33800,{"date":1064,"open":648,"high":1065,"low":84,"close":631,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":631},"2026-02-05",1.586,-0.2,-12.58,56500,{"date":1070,"open":1071,"high":555,"low":648,"close":1071,"change":580,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-02-04",1.59,-3.64,42600,{"date":1075,"open":666,"high":1076,"low":648,"close":394,"change":700,"percent_change":1077,"volume":1078,"transactions":9,"vwap":394},"2026-02-03",1.661,-1.79,25500,{"date":1080,"open":404,"high":404,"low":394,"close":660,"change":323,"percent_change":272,"volume":1081,"transactions":9,"vwap":660},"2026-02-02",19200,{"date":1083,"open":555,"high":405,"low":912,"close":394,"change":575,"percent_change":1084,"volume":893,"transactions":9,"vwap":394},"2026-01-30",-2.37,{"date":1086,"open":1087,"high":1088,"low":1089,"close":405,"change":700,"percent_change":1090,"volume":1091,"transactions":9,"vwap":405},"2026-01-29",1.695,1.7,1.685,-1.74,3400,{"date":1093,"open":404,"high":404,"low":660,"close":262,"change":450,"percent_change":1094,"volume":1095,"transactions":9,"vwap":262},"2026-01-28",0.58,13100,{"date":1097,"open":1071,"high":654,"low":1025,"close":570,"change":587,"percent_change":1098,"volume":1099,"transactions":9,"vwap":570},"2026-01-27",4.27,74900,{"date":1101,"open":414,"high":1102,"low":1071,"close":1019,"change":274,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1019},"2026-01-26",1.659,-1.2,26700,{"date":1106,"open":414,"high":555,"low":666,"close":1107,"change":114,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-01-23",1.66,-0.6,17500,{"date":1111,"open":414,"high":405,"low":666,"close":555,"change":284,"percent_change":545,"volume":1112,"transactions":9,"vwap":555},"2026-01-22",15700,{"date":1114,"open":1107,"high":405,"low":666,"close":394,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":394},"2026-01-21",-0.057,-3.34,6900,{"date":1119,"open":1088,"high":570,"low":1071,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-01-20",1.707,-0.073,-4.1,44300,{"date":1125,"open":1126,"high":252,"low":570,"close":1127,"change":354,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-01-16",1.762,1.78,-5.82,601500,{"date":1131,"open":1127,"high":248,"low":660,"close":304,"change":379,"percent_change":1132,"volume":1133,"transactions":9,"vwap":304},"2026-01-15",11.18,108000,{"date":1135,"open":919,"high":671,"low":394,"close":1088,"change":114,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1088},"2026-01-14",-0.58,23500,{"date":1139,"open":273,"high":1140,"low":405,"close":570,"change":609,"percent_change":1021,"volume":1141,"transactions":9,"vwap":570},"2026-01-13",1.959,112000,{"date":1143,"open":1088,"high":330,"low":1088,"close":263,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":263},"2026-01-12",0.097,5.7,108700,{"date":1148,"open":1019,"high":919,"low":666,"close":1149,"change":587,"percent_change":364,"volume":1150,"transactions":9,"vwap":1149},"2026-01-09",1.703,25700,{"date":1152,"open":660,"high":405,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-01-08",1.633,-0.037,-2.22,19100,{"date":1158,"open":1159,"high":1089,"low":414,"close":555,"change":114,"percent_change":1108,"volume":1160,"transactions":9,"vwap":555},"2026-01-07",1.642,8300,{"date":1162,"open":666,"high":660,"low":442,"close":660,"change":1163,"percent_change":19,"volume":1164,"transactions":9,"vwap":660},"2026-01-06",0.037,23200,{"date":1166,"open":648,"high":1088,"low":442,"close":1167,"change":1168,"percent_change":1169,"volume":1078,"transactions":9,"vwap":1167},"2026-01-05",1.643,0.093,6,{"date":1171,"open":435,"high":442,"low":435,"close":442,"change":109,"percent_change":1172,"volume":589,"transactions":9,"vwap":442},"2026-01-02",4.03,{"date":1174,"open":459,"high":1175,"low":436,"close":444,"change":450,"percent_change":1176,"volume":1177,"transactions":9,"vwap":444},"2025-12-31",1.495,0.68,18900,{"date":1179,"open":443,"high":648,"low":477,"close":510,"change":450,"percent_change":1176,"volume":1180,"transactions":9,"vwap":510},"2025-12-30",25800,{"date":1182,"open":433,"high":1183,"low":1184,"close":434,"change":274,"percent_change":1185,"volume":1186,"transactions":9,"vwap":434},"2025-12-29",1.498,1.424,-1.34,52300,{"date":1188,"open":660,"high":405,"low":510,"close":444,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":444},"2025-12-26",-0.25,-14.37,110100,{"date":1193,"open":912,"high":304,"low":1194,"close":654,"change":338,"percent_change":1195,"volume":1196,"transactions":9,"vwap":654},"2025-12-24",1.596,7.41,268600,{"date":1198,"open":1199,"high":414,"low":1199,"close":666,"change":655,"percent_change":617,"volume":562,"transactions":9,"vwap":666},"2025-12-23",1.521,{"date":1201,"open":912,"high":414,"low":510,"close":403,"change":264,"percent_change":1202,"volume":1203,"transactions":9,"vwap":403},"2025-12-22",-4.94,84400,{"date":1205,"open":1206,"high":1206,"low":1207,"close":666,"change":575,"percent_change":1208,"volume":793,"transactions":9,"vwap":666},"2025-12-19",1.799,1.582,-2.41,{"date":1210,"open":1019,"high":570,"low":661,"close":1107,"change":575,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1107},"2025-12-18",-2.35,38900,{"date":1214,"open":261,"high":261,"low":1215,"close":1088,"change":264,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1088},"2025-12-17",1.681,-4.49,31600,{"date":1219,"open":1088,"high":263,"low":1087,"close":1127,"change":274,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1127},"2025-12-16",-1.11,37200,{"date":1223,"open":223,"high":223,"low":919,"close":263,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":263},"2025-12-15",-0.32,-15.09,64800,{"date":1228,"open":1229,"high":19,"low":378,"close":378,"change":312,"percent_change":1230,"volume":1231,"transactions":9,"vwap":378},"2025-12-12",2.22,-6.19,67100,{"date":1233,"open":17,"high":1234,"low":378,"close":937,"change":1224,"percent_change":1235,"volume":1236,"transactions":9,"vwap":937},"2025-12-11",2.5,-12.4,106900,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2025-12-10",2.11,2.736,2.58,0.36,16.22,457600,{"date":1246,"open":221,"high":1247,"low":221,"close":1229,"change":354,"percent_change":581,"volume":1248,"transactions":9,"vwap":1229},"2025-12-09",2.31,308700,{"date":1250,"open":204,"high":1251,"low":1252,"close":20,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":20},"2025-12-08",2.81,1.97,0.5,27.32,7033300,{"date":1257,"open":283,"high":1258,"low":1127,"close":260,"change":214,"percent_change":1251,"volume":1259,"transactions":9,"vwap":260},"2025-12-05",1.904,5128000,{"date":1261,"open":282,"high":1262,"low":654,"close":1127,"change":599,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1127},"2025-12-04",1.925,-5.32,38700,{"date":1266,"open":648,"high":1267,"low":648,"close":273,"change":415,"percent_change":1268,"volume":1269,"transactions":9,"vwap":273},"2025-12-03",1.909,19.75,90600,{"date":1271,"open":442,"high":394,"low":324,"close":1025,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1025},"2025-12-02",0.013,0.83,25200,{"date":1276,"open":1025,"high":1277,"low":647,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2025-12-01",1.597,1.557,-0.013,-0.83,4800,{"date":1283,"open":442,"high":1019,"low":442,"close":1025,"change":114,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1025},"2025-11-28",-0.63,3600,{"date":1287,"open":661,"high":263,"low":1052,"close":1052,"change":264,"percent_change":1288,"volume":995,"transactions":9,"vwap":1052},"2025-11-26",-4.82,{"date":1290,"open":648,"high":1107,"low":324,"close":1107,"change":387,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1107},"2025-11-25",6.41,9500,{"date":1294,"open":457,"high":1071,"low":457,"close":648,"change":214,"percent_change":1295,"volume":1292,"transactions":9,"vwap":648},"2025-11-24",3.31,{"date":1297,"open":444,"high":1020,"low":457,"close":1020,"change":450,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1020},"2025-11-21",0.67,31000,{"date":1301,"open":442,"high":1302,"low":444,"close":827,"change":450,"percent_change":1298,"volume":1303,"transactions":9,"vwap":827},"2025-11-20",1.561,5800,{"date":1305,"open":324,"high":1052,"low":477,"close":444,"change":609,"percent_change":1306,"volume":1307,"transactions":9,"vwap":444},"2025-11-19",-5.7,41200,{"date":1309,"open":648,"high":661,"low":442,"close":1052,"change":372,"percent_change":372,"volume":1010,"transactions":9,"vwap":1052},"2025-11-18",{"date":1311,"open":570,"high":253,"low":1052,"close":1052,"change":205,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1052},"2025-11-17",-8.67,15600,{"date":1315,"open":654,"high":396,"low":1107,"close":253,"change":700,"percent_change":1316,"volume":1317,"transactions":9,"vwap":253},"2025-11-14",-1.7,29000,{"date":1319,"open":396,"high":1320,"low":1088,"close":919,"change":224,"percent_change":1321,"volume":995,"transactions":9,"vwap":919},"2025-11-13",1.816,-2.76,{"date":1323,"open":272,"high":1324,"low":1325,"close":396,"change":450,"percent_change":1326,"volume":1327,"transactions":9,"vwap":396},"2025-11-12",1.847,1.766,0.56,2900,{"date":1329,"open":263,"high":260,"low":671,"close":263,"change":114,"percent_change":1330,"volume":1331,"transactions":9,"vwap":263},"2025-11-11",-0.55,6000,{"date":1333,"open":263,"high":1334,"low":671,"close":396,"change":323,"percent_change":405,"volume":1335,"transactions":9,"vwap":396},"2025-11-10",1.859,14800,{"date":1337,"open":1338,"high":263,"low":654,"close":1127,"change":700,"percent_change":1339,"volume":614,"transactions":9,"vwap":1127},"2025-11-07",1.79,-1.66,{"date":1341,"open":283,"high":1342,"low":1338,"close":396,"change":450,"percent_change":1326,"volume":1303,"transactions":9,"vwap":396},"2025-11-06",1.852,{"date":1344,"open":404,"high":272,"low":404,"close":263,"change":114,"percent_change":1330,"volume":1345,"transactions":9,"vwap":263},"2025-11-05",11500,{"date":1347,"open":304,"high":304,"low":396,"close":396,"change":649,"percent_change":1348,"volume":1095,"transactions":9,"vwap":396},"2025-11-04",-6.7,{"date":1350,"open":319,"high":337,"low":271,"close":271,"change":599,"percent_change":1351,"volume":1117,"transactions":9,"vwap":271},"2025-11-03",-4.9,{"date":1353,"open":282,"high":370,"low":282,"close":1354,"change":387,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-10-31",2.04,5.15,19600,{"date":1358,"open":330,"high":337,"low":282,"close":271,"change":114,"percent_change":1359,"volume":1360,"transactions":9,"vwap":271},"2025-10-30",-0.51,17600,{"date":1362,"open":370,"high":353,"low":330,"close":321,"change":649,"percent_change":1363,"volume":1364,"transactions":9,"vwap":321},"2025-10-29",-6.25,28000,{"date":1366,"open":223,"high":1367,"low":353,"close":353,"change":575,"percent_change":776,"volume":808,"transactions":9,"vwap":353},"2025-10-28",2.127,{"date":1369,"open":1370,"high":371,"low":361,"close":378,"change":575,"percent_change":811,"volume":1371,"transactions":9,"vwap":378},"2025-10-27",2.14,19400,{"date":1373,"open":378,"high":1374,"low":223,"close":1375,"change":114,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-10-24",2.29,2.16,-0.46,33100,{"date":1379,"open":361,"high":1380,"low":361,"close":1380,"change":655,"percent_change":1381,"volume":726,"transactions":9,"vwap":1380},"2025-10-23",2.17,3.83,{"date":1383,"open":221,"high":186,"low":1384,"close":361,"change":580,"percent_change":767,"volume":788,"transactions":9,"vwap":361},"2025-10-22",2.06,{"date":1386,"open":1387,"high":1388,"low":1239,"close":186,"change":312,"percent_change":1389,"volume":1390,"transactions":9,"vwap":186},"2025-10-21",2.28,2.285,-6.11,43100,{"date":1392,"open":1374,"high":17,"low":1374,"close":1374,"change":580,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1374},"2025-10-20",-2.55,28400,{"date":1396,"open":1397,"high":1397,"low":1247,"close":1398,"change":604,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-10-17",2.42,2.35,-2.89,28700,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1397,"change":345,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1397},"2025-10-16",2.63,2.41,-7.28,27200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":274,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-10-15",2.66,2.675,2.59,2.61,-0.76,18100,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1403,"change":284,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1403},"2025-10-14",2.51,2.64,0.77,40000,{"date":1422,"open":1417,"high":16,"low":1234,"close":1412,"change":214,"percent_change":321,"volume":1423,"transactions":9,"vwap":1412},"2025-10-13",72900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":593,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":593},"2025-10-10",2.69,2.775,2.54,-0.18,-6.57,69500,{"date":1433,"open":1434,"high":1054,"low":1434,"close":1435,"change":114,"percent_change":1436,"volume":837,"transactions":9,"vwap":1435},"2025-10-09",2.7,2.74,-0.36,{"date":1438,"open":1435,"high":1439,"low":1434,"close":1440,"change":264,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-10-08",2.812,2.75,-2.83,28600,{"date":1444,"open":1445,"high":1446,"low":1409,"close":792,"change":372,"percent_change":372,"volume":1447,"transactions":9,"vwap":792},"2025-10-07",2.77,2.899,42000,{"date":1449,"open":1450,"high":26,"low":1251,"close":792,"change":284,"percent_change":1451,"volume":1452,"transactions":9,"vwap":792},"2025-10-06",2.91,0.71,24700,{"date":1454,"open":1455,"high":1456,"low":866,"close":1251,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1251},"2025-10-03",2.96,3.11,-0.31,-9.94,72600,{"date":1461,"open":1434,"high":1462,"low":1434,"close":1462,"change":1242,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-10-02",3.12,13.04,172000,{"date":1466,"open":1426,"high":1467,"low":1468,"close":1467,"change":284,"percent_change":39,"volume":1469,"transactions":9,"vwap":1467},"2025-10-01",2.76,2.655,68200,{"date":1471,"open":1434,"high":1440,"low":1409,"close":1435,"change":114,"percent_change":1436,"volume":1472,"transactions":9,"vwap":1435},"2025-09-30",65000,{"date":1474,"open":1475,"high":1475,"low":1434,"close":1440,"change":114,"percent_change":1436,"volume":1476,"transactions":9,"vwap":1440},"2025-09-29",2.86,70800,{"date":1478,"open":16,"high":866,"low":1418,"close":1467,"change":323,"percent_change":720,"volume":1479,"transactions":9,"vwap":1467},"2025-09-26",56000,{"date":1481,"open":1482,"high":862,"low":1483,"close":862,"change":450,"percent_change":1484,"volume":1485,"transactions":9,"vwap":862},"2025-09-25",2.71,2.631,0.37,66100,{"date":1487,"open":1435,"high":1440,"low":1409,"close":1488,"change":264,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-09-24",2.72,-2.86,54900,{"date":1492,"open":1493,"high":1494,"low":1054,"close":866,"change":264,"percent_change":1495,"volume":1496,"transactions":9,"vwap":866},"2025-09-23",2.79,2.99,-2.78,61400,{"date":1498,"open":1467,"high":1499,"low":1488,"close":1500,"change":587,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-09-22",2.89,2.88,2.49,83300,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1251,"change":274,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1251},"2025-09-19",2.98,2.67,-0.71,98000,{"date":1510,"open":1488,"high":1511,"low":681,"close":792,"change":109,"percent_change":1380,"volume":1512,"transactions":9,"vwap":792},"2025-09-18",2.85,156700,{"date":1514,"open":1426,"high":1515,"low":1516,"close":1445,"change":580,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1445},"2025-09-17",2.829,2.665,-2.12,140000,{"date":1520,"open":1450,"high":1521,"low":1440,"close":792,"change":1429,"percent_change":1522,"volume":1523,"transactions":9,"vwap":792},"2025-09-16",3,-5.98,202400,{"date":1525,"open":1526,"high":1527,"low":1455,"close":1528,"change":426,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-09-15",3.1,3.2,3.01,-3.83,209800,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":109,"percent_change":321,"volume":1536,"transactions":9,"vwap":1535},"2025-09-12",3.02,3.49,3.13,272800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-09-11",3.5,3.591,2.82,3.07,-0.33,-9.71,612600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-09-10",4.32,4.45,2.901,3.4,-0.99,-22.55,653300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-09-09",4.96,5.3,4.305,4.39,-0.44,-9.11,521500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-09-08",4.69,6.18,4.64,4.83,-0.3,-5.85,1506700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-09-05",6.72,6.86,5.13,-1.07,-17.26,2764600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":671,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-09-04",6.22,7.16,4.93,6.2,39.95,42310900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-09-03",4.57,5.38,4.06,4.43,-0.29,-6.14,8450800,{"date":1599,"open":1600,"high":177,"low":1247,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-09-02",2.43,4.72,3.28,227.78,323395900,{"date":1606,"open":457,"high":1607,"low":457,"close":436,"change":749,"percent_change":1608,"volume":1609,"transactions":9,"vwap":436},"2025-08-29",1.577,-0.35,7812000,{"date":1611,"open":457,"high":459,"low":478,"close":1612,"change":493,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-08-28",1.445,2.48,23600,{"date":1616,"open":459,"high":433,"low":457,"close":477,"change":274,"percent_change":1617,"volume":1618,"transactions":9,"vwap":477},"2025-08-27",-1.4,13200,{"date":1620,"open":457,"high":1621,"low":457,"close":443,"change":857,"percent_change":1500,"volume":1622,"transactions":9,"vwap":443},"2025-08-26",1.465,11900,{"date":1624,"open":1625,"high":434,"low":425,"close":631,"change":284,"percent_change":433,"volume":1626,"transactions":9,"vwap":631},"2025-08-25",1.357,54200,{"date":1628,"open":477,"high":1629,"low":492,"close":423,"change":604,"percent_change":1630,"volume":1631,"transactions":9,"vwap":423},"2025-08-22",1.411,-4.86,52600,{"date":1633,"open":477,"high":436,"low":457,"close":436,"change":323,"percent_change":352,"volume":788,"transactions":9,"vwap":436},"2025-08-21",{"date":1635,"open":435,"high":434,"low":477,"close":477,"change":609,"percent_change":1636,"volume":1637,"transactions":9,"vwap":477},"2025-08-20",-6,53400,{"date":1639,"open":1025,"high":1071,"low":436,"close":827,"change":580,"percent_change":1640,"volume":1400,"transactions":9,"vwap":827},"2025-08-19",-3.85,{"date":1642,"open":666,"high":666,"low":442,"close":648,"change":372,"percent_change":372,"volume":737,"transactions":9,"vwap":648},"2025-08-18",{"date":1644,"open":647,"high":1645,"low":647,"close":648,"change":372,"percent_change":372,"volume":804,"transactions":9,"vwap":648},"2025-08-15",1.564,{"date":1647,"open":414,"high":414,"low":641,"close":648,"change":224,"percent_change":1648,"volume":1649,"transactions":9,"vwap":648},"2025-08-14",-3.11,32100,{"date":1651,"open":1107,"high":1107,"low":912,"close":661,"change":450,"percent_change":1652,"volume":1653,"transactions":9,"vwap":661},"2025-08-13",0.62,66800,{"date":1655,"open":1071,"high":912,"low":827,"close":912,"change":587,"percent_change":1656,"volume":1420,"transactions":9,"vwap":912},"2025-08-12",4.58,{"date":1658,"open":647,"high":912,"low":433,"close":324,"change":214,"percent_change":1048,"volume":1659,"transactions":9,"vwap":324},"2025-08-11",49900,{"date":1661,"open":442,"high":442,"low":436,"close":510,"change":274,"percent_change":1662,"volume":1663,"transactions":9,"vwap":510},"2025-08-08",-1.33,57500,{"date":1665,"open":647,"high":1666,"low":435,"close":827,"change":575,"percent_change":1667,"volume":1668,"transactions":9,"vwap":827},"2025-08-07",1.525,-2.6,89100,{"date":1670,"open":666,"high":405,"low":1671,"close":403,"change":345,"percent_change":1672,"volume":1673,"transactions":9,"vwap":403},"2025-08-06",1.501,-10.98,140100,{"date":1675,"open":827,"high":1676,"low":436,"close":253,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":253},"2025-08-05",1.93,0.3,20.98,918800,{"date":1681,"open":423,"high":1020,"low":84,"close":443,"change":109,"percent_change":1682,"volume":1683,"transactions":9,"vwap":443},"2025-08-04",4.38,267400,{"date":1685,"open":459,"high":459,"low":926,"close":423,"change":114,"percent_change":953,"volume":1686,"transactions":9,"vwap":423},"2025-08-01",212000,{"date":1688,"open":435,"high":459,"low":84,"close":478,"change":700,"percent_change":1689,"volume":1690,"transactions":9,"vwap":478},"2025-07-31",-2.13,293000,{"date":1692,"open":827,"high":442,"low":457,"close":477,"change":1330,"percent_change":1693,"volume":1694,"transactions":9,"vwap":477},"2025-07-30",-28.06,1113000,{"date":1696,"open":510,"high":1697,"low":631,"close":319,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":319},"2025-07-29",3.16,0.52,36.11,60648100,{"date":1702,"open":423,"high":444,"low":1703,"close":436,"change":587,"percent_change":1704,"volume":1705,"transactions":9,"vwap":436},"2025-07-28",1.361,5.11,4298600,{"date":1707,"open":631,"high":631,"low":486,"close":423,"change":1708,"percent_change":27,"volume":1709,"transactions":9,"vwap":423},"2025-07-25",0.012,15500,{"date":1711,"open":1712,"high":457,"low":926,"close":1713,"change":1714,"percent_change":1239,"volume":1715,"transactions":9,"vwap":1713},"2025-07-24",1.385,1.358,0.028,108300,{"date":1717,"open":443,"high":444,"low":425,"close":492,"change":426,"percent_change":1718,"volume":1719,"transactions":9,"vwap":492},"2025-07-23",-8.28,80400,{"date":1721,"open":477,"high":434,"low":457,"close":459,"change":372,"percent_change":372,"volume":1722,"transactions":9,"vwap":459},"2025-07-22",42100,{"date":1724,"open":631,"high":648,"low":637,"close":459,"change":655,"percent_change":1725,"volume":1726,"transactions":9,"vwap":459},"2025-07-21",5.84,98100,{"date":1728,"open":631,"high":1729,"low":492,"close":423,"change":450,"percent_change":160,"volume":1730,"transactions":9,"vwap":423},"2025-07-18",1.393,21500,{"date":1732,"open":926,"high":478,"low":926,"close":412,"change":214,"percent_change":1733,"volume":1734,"transactions":9,"vwap":412},"2025-07-17",3.82,26200,{"date":1736,"open":425,"high":486,"low":1737,"close":926,"change":575,"percent_change":927,"volume":1104,"transactions":9,"vwap":926},"2025-07-16",1.291,{"date":1739,"open":1740,"high":443,"low":422,"close":486,"change":114,"percent_change":931,"volume":1741,"transactions":9,"vwap":486},"2025-07-15",1.301,89400,{"date":1743,"open":926,"high":412,"low":926,"close":412,"change":109,"percent_change":1744,"volume":867,"transactions":9,"vwap":412},"2025-07-14",4.62,{"date":1746,"open":478,"high":1747,"low":538,"close":422,"change":264,"percent_change":1748,"volume":1749,"transactions":9,"vwap":422},"2025-07-11",1.381,-5.8,87300,{"date":1751,"open":1752,"high":434,"low":423,"close":478,"change":575,"percent_change":1753,"volume":1754,"transactions":9,"vwap":478},"2025-07-10",1.458,-2.82,57600,{"date":1756,"open":477,"high":435,"low":486,"close":435,"change":450,"percent_change":1451,"volume":1757,"transactions":9,"vwap":435},"2025-07-09",13900,{"date":1759,"open":433,"high":433,"low":1760,"close":477,"change":274,"percent_change":1617,"volume":1761,"transactions":9,"vwap":477},"2025-07-08",1.402,33900,{"date":1763,"open":477,"high":510,"low":477,"close":443,"change":372,"percent_change":372,"volume":793,"transactions":9,"vwap":443},"2025-07-07",{"date":1765,"open":434,"high":434,"low":478,"close":443,"change":450,"percent_change":465,"volume":1766,"transactions":9,"vwap":443},"2025-07-03",64000,{"date":1768,"open":435,"high":827,"low":478,"close":435,"change":114,"percent_change":517,"volume":1769,"transactions":9,"vwap":435},"2025-07-02",44800,{"date":1771,"open":425,"high":510,"low":586,"close":443,"change":901,"percent_change":1772,"volume":1773,"transactions":9,"vwap":443},"2025-07-01",12.6,84100,{"date":1775,"open":412,"high":412,"low":1776,"close":586,"change":575,"percent_change":1777,"volume":1778,"transactions":9,"vwap":586},"2025-06-30",1.261,-3.05,12000,{"date":1780,"open":530,"high":84,"low":586,"close":926,"change":372,"percent_change":372,"volume":973,"transactions":9,"vwap":926},"2025-06-27",{"date":1782,"open":545,"high":1783,"low":545,"close":926,"change":387,"percent_change":1784,"volume":1785,"transactions":9,"vwap":926},"2025-06-26",1.369,8.26,78300,{"date":1787,"open":523,"high":523,"low":1788,"close":545,"change":700,"percent_change":1789,"volume":1790,"transactions":9,"vwap":545},"2025-06-25",1.192,-2.42,5400,{"date":1792,"open":537,"high":913,"low":574,"close":913,"change":284,"percent_change":1019,"volume":743,"transactions":9,"vwap":913},"2025-06-24",{"date":1794,"open":913,"high":913,"low":1795,"close":537,"change":323,"percent_change":565,"volume":985,"transactions":9,"vwap":537},"2025-06-23",1.151,{"date":1797,"open":569,"high":523,"low":569,"close":62,"change":580,"percent_change":1798,"volume":1799,"transactions":9,"vwap":62},"2025-06-20",-4.8,24300,{"date":1801,"open":988,"high":538,"low":546,"close":523,"change":284,"percent_change":414,"volume":1802,"transactions":9,"vwap":523},"2025-06-18",21900,{"date":1804,"open":559,"high":988,"low":569,"close":988,"change":274,"percent_change":1805,"volume":1806,"transactions":9,"vwap":988},"2025-06-17",-1.6,31100,{"date":1808,"open":422,"high":422,"low":553,"close":523,"change":575,"percent_change":1809,"volume":1810,"transactions":9,"vwap":523},"2025-06-16",-3.1,35400,{"date":1812,"open":457,"high":457,"low":913,"close":530,"change":354,"percent_change":1813,"volume":1814,"transactions":9,"vwap":530},"2025-06-13",-7.86,93300,{"date":1816,"open":84,"high":436,"low":84,"close":457,"change":857,"percent_change":1817,"volume":1818,"transactions":9,"vwap":457},"2025-06-12",2.94,127500,{"date":1820,"open":926,"high":459,"low":1821,"close":412,"change":587,"percent_change":967,"volume":1822,"transactions":9,"vwap":412},"2025-06-11",1.264,189200,{"date":1824,"open":478,"high":478,"low":980,"close":530,"change":575,"percent_change":1825,"volume":1826,"transactions":9,"vwap":530},"2025-06-10",-3.01,27100,{"date":1828,"open":926,"high":84,"low":586,"close":492,"change":284,"percent_change":324,"volume":1829,"transactions":9,"vwap":492},"2025-06-09",37500,{"date":1831,"open":530,"high":412,"low":538,"close":926,"change":450,"percent_change":1419,"volume":1832,"transactions":9,"vwap":926},"2025-06-06",32500,{"date":1834,"open":457,"high":435,"low":530,"close":422,"change":609,"percent_change":1835,"volume":1836,"transactions":9,"vwap":422},"2025-06-05",-6.47,78000,{"date":1838,"open":980,"high":477,"low":537,"close":631,"change":196,"percent_change":1839,"volume":1840,"transactions":9,"vwap":631},"2025-06-04",12.1,188800,{"date":1842,"open":980,"high":980,"low":554,"close":913,"change":109,"percent_change":1843,"volume":1844,"transactions":9,"vwap":913},"2025-06-03",5.08,46000,{"date":1846,"open":569,"high":988,"low":291,"close":559,"change":274,"percent_change":1847,"volume":1848,"transactions":9,"vwap":559},"2025-06-02",-1.67,47700,{"date":1850,"open":537,"high":988,"low":569,"close":560,"change":274,"percent_change":561,"volume":1851,"transactions":9,"vwap":560},"2025-05-30",43000,{"date":1853,"open":422,"high":422,"low":545,"close":537,"change":264,"percent_change":1854,"volume":1855,"transactions":9,"vwap":537},"2025-05-29",-6.15,61300,{"date":1857,"open":926,"high":412,"low":530,"close":422,"change":224,"percent_change":1858,"volume":1859,"transactions":9,"vwap":422},"2025-05-28",-3.7,43400,{"date":1861,"open":435,"high":435,"low":530,"close":486,"change":372,"percent_change":372,"volume":1862,"transactions":9,"vwap":486},"2025-05-27",57700,{"date":1864,"open":631,"high":435,"low":492,"close":486,"change":372,"percent_change":372,"volume":1865,"transactions":9,"vwap":486},"2025-05-23",27800,{"date":1867,"open":457,"high":434,"low":422,"close":486,"change":599,"percent_change":1868,"volume":1869,"transactions":9,"vwap":486},"2025-05-22",-6.9,76300,{"date":1871,"open":444,"high":1183,"low":457,"close":459,"change":114,"percent_change":1872,"volume":1873,"transactions":9,"vwap":459},"2025-05-21",-0.68,88000,{"date":1875,"open":324,"high":324,"low":433,"close":433,"change":609,"percent_change":1876,"volume":1877,"transactions":9,"vwap":433},"2025-05-20",-5.81,82200,{"date":1879,"open":436,"high":1052,"low":423,"close":442,"change":109,"percent_change":1172,"volume":1880,"transactions":9,"vwap":442},"2025-05-19",109500,{"date":1882,"open":443,"high":394,"low":631,"close":444,"change":284,"percent_change":412,"volume":1883,"transactions":9,"vwap":444},"2025-05-16",257900,{"date":1885,"open":661,"high":394,"low":433,"close":434,"change":1457,"percent_change":1886,"volume":1887,"transactions":9,"vwap":434},"2025-05-15",-17.42,598100,{"date":1889,"open":442,"high":353,"low":459,"close":1127,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1127},"2025-05-14",0.57,47.11,51621900,{"date":1894,"open":741,"high":988,"low":119,"close":545,"change":857,"percent_change":1895,"volume":1896,"transactions":9,"vwap":545},"2025-05-13",3.42,74400,{"date":1898,"open":1899,"high":827,"low":705,"close":574,"change":587,"percent_change":1900,"volume":1901,"transactions":9,"vwap":574},"2025-05-12",1.183,6.36,475900,{"date":1903,"open":1904,"high":574,"low":291,"close":720,"change":580,"percent_change":1905,"volume":1906,"transactions":9,"vwap":720},"2025-05-09",1.167,-5.17,40500,{"date":1908,"open":1909,"high":537,"low":1910,"close":554,"change":323,"percent_change":1911,"volume":1912,"transactions":9,"vwap":554},"2025-05-08",1.138,1.103,2.65,31700,{"date":1914,"open":119,"high":119,"low":856,"close":119,"change":749,"percent_change":1561,"volume":1915,"transactions":9,"vwap":119},"2025-05-07",6100,{"date":1917,"open":574,"high":574,"low":1918,"close":1919,"change":1920,"percent_change":83,"volume":1921,"transactions":9,"vwap":1919},"2025-05-06",1.119,1.135,0.034,18700,{"date":1923,"open":1924,"high":1925,"low":710,"close":1926,"change":1927,"percent_change":1316,"volume":1345,"transactions":9,"vwap":1926},"2025-05-05",1.115,1.162,1.101,-0.019,{"date":1929,"open":569,"high":569,"low":720,"close":856,"change":700,"percent_change":1930,"volume":1931,"transactions":9,"vwap":856},"2025-05-02",-2.61,6700,{"date":1933,"open":569,"high":569,"low":285,"close":569,"change":700,"percent_change":1934,"volume":1137,"transactions":9,"vwap":569},"2025-05-01",-2.54,{"date":1936,"open":569,"high":559,"low":740,"close":559,"change":1927,"percent_change":1937,"volume":1938,"transactions":9,"vwap":559},"2025-04-30",-1.58,20600,{"date":1940,"open":554,"high":486,"low":856,"close":1941,"change":760,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-04-29",1.199,3.36,357300,{"date":1945,"open":559,"high":560,"low":741,"close":554,"change":575,"percent_change":1946,"volume":1414,"transactions":9,"vwap":554},"2025-04-28",-3.33,{"date":1948,"open":741,"high":538,"low":119,"close":560,"change":655,"percent_change":1949,"volume":1950,"transactions":9,"vwap":560},"2025-04-25",7.14,108800,{"date":1952,"open":710,"high":1953,"low":710,"close":856,"change":450,"percent_change":69,"volume":1954,"transactions":9,"vwap":856},"2025-04-24",1.149,10300,{"date":1956,"open":705,"high":574,"low":285,"close":740,"change":857,"percent_change":1957,"volume":1958,"transactions":9,"vwap":740},"2025-04-23",3.74,38200,{"date":1960,"open":856,"high":856,"low":875,"close":705,"change":857,"percent_change":870,"volume":1961,"transactions":9,"vwap":705},"2025-04-22",36100,{"date":1963,"open":705,"high":705,"low":48,"close":715,"change":274,"percent_change":1964,"volume":1915,"transactions":9,"vwap":715},"2025-04-21",-1.9,{"date":1966,"open":715,"high":291,"low":715,"close":699,"change":372,"percent_change":372,"volume":821,"transactions":9,"vwap":699},"2025-04-17",{"date":1968,"open":119,"high":119,"low":104,"close":699,"change":264,"percent_change":1969,"volume":1970,"transactions":9,"vwap":699},"2025-04-16",-7.08,22000,{"date":1972,"open":710,"high":569,"low":710,"close":119,"change":857,"percent_change":1973,"volume":1313,"transactions":9,"vwap":119},"2025-04-15",3.67,{"date":1975,"open":119,"high":62,"low":710,"close":710,"change":575,"percent_change":1976,"volume":1977,"transactions":9,"vwap":710},"2025-04-14",-3.54,44200,{"date":1979,"open":119,"high":119,"low":1980,"close":119,"change":755,"percent_change":676,"volume":734,"transactions":9,"vwap":119},"2025-04-11",1.031,{"date":1982,"open":741,"high":1983,"low":699,"close":835,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":835},"2025-04-10",1.158,-0.015,-1.32,22800,{"date":1988,"open":91,"high":545,"low":48,"close":741,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":741},"2025-04-09",0.14,14,220100,{"date":181,"open":1993,"high":741,"low":1993,"close":48,"change":587,"percent_change":1994,"volume":1995,"transactions":9,"vwap":48},0.93000001,7.53,40800]