[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFBD":3,"homepage-market-summary":30,"stock-historical-IFBD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IFBD","2026-10-02",{"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},"Infobird Co., Ltd Ordinary Shares","Nasdaq",null,"Common Stock","Infobird Co Ltd is a software-as-a-service (SaaS) provider of AI-powered customer engagement solutions in China. The Company provides standard and customized customer relationship management cloud-based services, including SaaS and business process outsourcing (BPO) services. It generates revenue from the development and sale of software licenses for customized software, as well as from business integration solution services and digital advertising and marketing campaign services. Digital advertising revenue is generated from developing and executing advertising plans based on customer needs, and the Company generally provides limited warranties for work performed under its business integration solution contracts. The Company generates maximum revenue from its operations in Mainland China.","48",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},0.8632,0.86,0.8695,0.8004,0.9481,-0.0849,-8.95,62886.5933,204,0.8435,2.175,0.66000003,181954.91377009274,13.4,1368,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},169115,61727118.614983,-29.25,"2025-04-17",[181,182,192,202,213,221,231,241,251,262,270,279,285,292,300,307,314,323,330,340,349,357,367,377,386,393,401,410,419,426,436,445,451,458,467,475,483,490,497,507,514,522,531,538,545,551,558,565,570,575,580,589,593,599,603,608,612,616,621,625,629,634,639,643,649,655,659,665,670,677,683,688,692,695,698,703,711,716,720,727,733,738,746,749,755,759,766,774,779,785,789,796,802,806,811,816,823,828,830,836,840,842,846,851,854,860,863,866,871,875,879,885,890,895,899,904,909,914,917,921,926,932,937,940,946,951,955,958,961,966,970,974,978,982,984,988,991,997,1000,1002,1007,1011,1014,1019,1021,1027,1031,1036,1041,1047,1049,1053,1055,1059,1062,1066,1070,1076,1082,1086,1090,1095,1102,1108,1115,1123,1129,1138,1142,1150,1156,1161,1169,1174,1180,1185,1191,1196,1200,1204,1208,1213,1220,1224,1229,1231,1233,1235,1239,1243,1247,1253,1255,1260,1264,1267,1273,1278,1282,1287,1292,1295,1300,1305,1309,1314,1319,1323,1330,1334,1337,1342,1346,1351,1356,1363,1370,1376,1379,1382,1386,1389,1393,1401,1405,1410,1414,1418,1422,1426,1430,1433,1436,1439,1442,1447,1451,1457,1460,1464,1467,1471,1474,1477,1482,1485,1490,1495,1498,1503,1506,1509,1513,1518,1523,1529,1533,1540,1543,1547,1550,1554,1557,1561,1566,1569,1573,1579,1583,1586,1590,1594,1597,1601,1606,1611,1615,1618,1621,1624,1626,1630,1634,1636,1640,1644,1648,1650,1653,1657,1660,1662,1665,1667,1671,1673,1676,1678,1680,1684,1688,1691,1694,1698,1701,1705,1708,1712,1717,1720,1722,1724,1726,1729,1732,1735,1738,1742,1747,1752,1757,1762,1764,1767,1770,1773,1776,1780,1784,1789,1793,1795,1800,1804,1807,1810,1814,1820,1823,1828,1831,1836,1840,1844,1846,1849,1852,1856,1861,1867,1874,1878,1883,1886,1888,1892,1896,1899,1903,1906,1911,1914,1917,1922,1927],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.914135,0.99579,0.85,0.0374,4.11,43290.498309,258,0.8867,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.05,0.91,0.9107,-0.0793,-8.01,60628.8401,301,0.9648,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",1.22,1.26,0.9702,0.99,-0.28,-22.05,164886.163052,1004,1.0929,{"date":214,"open":204,"high":215,"low":117,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.27,-0.07,-5.22,197026.833325,2591,1.187,{"date":222,"open":223,"high":224,"low":225,"close":82,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",1.3,1.93,0.9501,0.21,18.58,14043033.350239,74927,1.4797,{"date":232,"open":233,"high":234,"low":235,"close":117,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.95275,2.07,0.8198,0.1445,14.66,11572190.877177,74657,1.4398,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.9527,0.9855,0.920001,0.0355,3.74,4303.725026,68,0.9761,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.92,0.9928,0.8904,0.95,0.0299,3.25,4754,43,0.9348,{"date":263,"open":46,"high":46,"low":253,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.9201,-0.0398,-4.15,863.977011,39,0.9321,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.9202,0.9599,-0.0301,-3.04,2411,30,0.9253,{"date":280,"open":207,"high":207,"low":207,"close":207,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",0,2619.809954,41,0.983,{"date":286,"open":195,"high":207,"low":195,"close":207,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",0.03,3.12,994.63681,35,0.96,{"date":293,"open":294,"high":291,"low":294,"close":291,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",0.9001,-0.0293,-2.96,447.259198,23,0.9176,{"date":301,"open":195,"high":302,"low":195,"close":302,"change":303,"percent_change":216,"volume":304,"transactions":305,"vwap":306},"2026-09-14",0.989299,-0.0007,1270,26,0.9447,{"date":308,"open":207,"high":207,"low":207,"close":207,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",0.0018,0.18,263,27,0.9891,{"date":315,"open":316,"high":317,"low":67,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",0.95958,0.9882,-0.0111,-1.11,2714,57,0.9601,{"date":324,"open":195,"high":325,"low":195,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":277,"vwap":329},"2026-09-08",0.9993,0.0457,4.79,1583.112358,0.9561,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",0.8805,0.98,0.9536,-0.0453,-4.53,1017.801076,40,0.9531,{"date":341,"open":342,"high":46,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",0.8804,0.9989,0.1189,13.51,2785,51,0.975,{"date":350,"open":256,"high":256,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",0.88,-0.0175,-1.95,3084.799773,70,0.8897,{"date":358,"open":359,"high":46,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",0.9607,0.8888,0.8975,0.0225,2.57,15774.358714,148,0.9583,{"date":368,"open":369,"high":291,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",0.9334,0.87,0.875,-0.0514,-5.55,8060.125,50,0.903,{"date":378,"open":379,"high":256,"low":67,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",0.9005,0.9264,0.0164,1.8,2547.55066,56,0.932,{"date":387,"open":256,"high":348,"low":195,"close":195,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",-0.09,-9,10536.055148,49,0.9221,{"date":394,"open":395,"high":46,"low":396,"close":46,"change":397,"percent_change":398,"volume":399,"transactions":283,"vwap":400},"2026-08-25",0.9953,0.9401,0.0496,5.22,4271,0.9588,{"date":402,"open":256,"high":89,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",0.89,0.9504,-0.0596,-5.9,1733.324884,38,0.9431,{"date":411,"open":46,"high":412,"low":413,"close":102,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.03,0.82,-0.02,-1.94,19205.711422,127,0.9303,{"date":420,"open":46,"high":194,"low":421,"close":412,"change":257,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",0.9999,2.99,6263,75,1.0158,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",1.07,0.9844,1.0001,0.0001,0.01,16055.628772,78,1.0091,{"date":437,"open":438,"high":439,"low":46,"close":46,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",1.04,1.09,-0.04,-3.85,20775.56801,45,1.0431,{"date":446,"open":102,"high":447,"low":102,"close":438,"change":414,"percent_change":448,"volume":449,"transactions":347,"vwap":450},"2026-08-17",1.1,-1.89,4809.26671,1.0532,{"date":452,"open":439,"high":439,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":305,"vwap":457},"2026-08-14",1.06,-0.065,-5.78,988,1.0814,{"date":459,"open":447,"high":460,"low":447,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",1.15,1.125,0.045,4.17,10534.958684,60,1.1237,{"date":468,"open":447,"high":460,"low":428,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",1.08,0.0254,2.41,4718.489884,66,1.1214,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",1.0546,0.0046,0.44,233.454582,18,1.0593,{"date":484,"open":428,"high":485,"low":194,"close":194,"change":486,"percent_change":487,"volume":488,"transactions":465,"vwap":489},"2026-08-10",1.106953,-0.03,-2.78,3693,1.0848,{"date":491,"open":439,"high":439,"low":469,"close":469,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",0.025,2.37,437.9394,10,1.0809,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",1.0674,1.12,1.055,0.035,3.43,5288.609242,55,1.0661,{"date":508,"open":439,"high":461,"low":102,"close":89,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",0.02,2,15461,80,1.0639,{"date":515,"open":516,"high":516,"low":46,"close":46,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",1.1004,-0.08,-7.41,4486.746902,77,1.0445,{"date":523,"open":102,"high":524,"low":525,"close":469,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",1.11,1.0099,0.04,3.85,5912,59,1.0258,{"date":532,"open":533,"high":438,"low":533,"close":438,"change":526,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",0.9833,4,1286.310679,34,1.002,{"date":539,"open":322,"high":438,"low":322,"close":46,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",-0.1,-9.09,12963.171902,136,1.0153,{"date":546,"open":439,"high":524,"low":469,"close":447,"change":112,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",-0.9,6663.638009,99,1.0916,{"date":552,"open":439,"high":553,"low":439,"close":524,"change":509,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",1.1301,1.83,4578.796969,61,1.1147,{"date":559,"open":438,"high":460,"low":560,"close":439,"change":509,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",1.0059,1.87,12739.433823,90,1.0711,{"date":566,"open":428,"high":428,"low":428,"close":428,"change":287,"percent_change":567,"volume":568,"transactions":473,"vwap":569},"2026-07-24",2.88,616.809954,1.0487,{"date":571,"open":102,"high":194,"low":102,"close":438,"change":414,"percent_change":448,"volume":572,"transactions":573,"vwap":574},"2026-07-23",4468,47,1.0274,{"date":576,"open":453,"high":500,"low":453,"close":453,"change":432,"percent_change":256,"volume":577,"transactions":578,"vwap":579},"2026-07-22",2370,84,1.0797,{"date":581,"open":582,"high":583,"low":194,"close":194,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",1.14,1.16,-0.11,-9.48,5456,132,1.0905,{"date":590,"open":460,"high":583,"low":460,"close":583,"change":432,"percent_change":370,"volume":591,"transactions":391,"vwap":592},"2026-07-20",1235.388925,1.154,{"date":594,"open":595,"high":596,"low":447,"close":460,"change":440,"percent_change":597,"volume":598,"transactions":9,"vwap":460},"2026-07-17",1.2,1.21,-3.36,11300,{"date":600,"open":447,"high":60,"low":447,"close":60,"change":287,"percent_change":601,"volume":602,"transactions":9,"vwap":60},"2026-07-16",2.59,2100,{"date":604,"open":605,"high":606,"low":582,"close":583,"change":432,"percent_change":370,"volume":607,"transactions":9,"vwap":583},"2026-07-15",1.18,1.28,22200,{"date":609,"open":583,"high":60,"low":524,"close":460,"change":112,"percent_change":610,"volume":611,"transactions":9,"vwap":460},"2026-07-14",-0.86,3500,{"date":613,"open":605,"high":605,"low":524,"close":583,"change":614,"percent_change":615,"volume":602,"transactions":9,"vwap":583},"2026-07-13",-0.05,-4.13,{"date":617,"open":117,"high":596,"low":117,"close":596,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":596},"2026-07-10",0.12,11.01,5200,{"date":622,"open":623,"high":583,"low":102,"close":439,"change":509,"percent_change":561,"volume":624,"transactions":9,"vwap":439},"2026-07-09",1.011,68000,{"date":626,"open":438,"high":605,"low":438,"close":428,"change":440,"percent_change":627,"volume":628,"transactions":9,"vwap":428},"2026-07-08",-3.6,11400,{"date":630,"open":469,"high":631,"low":194,"close":524,"change":486,"percent_change":632,"volume":633,"transactions":9,"vwap":524},"2026-07-07",1.135,-2.63,4900,{"date":635,"open":460,"high":460,"low":636,"close":582,"change":112,"percent_change":637,"volume":638,"transactions":9,"vwap":582},"2026-07-06",1.091,-0.87,7600,{"date":640,"open":460,"high":204,"low":469,"close":460,"change":414,"percent_change":641,"volume":642,"transactions":9,"vwap":460},"2026-07-02",-1.71,15000,{"date":644,"open":500,"high":645,"low":646,"close":645,"change":112,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-01",1.17,1.014,-0.85,10800,{"date":650,"open":89,"high":205,"low":651,"close":605,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":605},"2026-06-30",0.98000002,0.1,9.26,25600,{"date":656,"open":46,"high":469,"low":651,"close":469,"change":652,"percent_change":657,"volume":658,"transactions":9,"vwap":469},"2026-06-29",10.2,32800,{"date":660,"open":661,"high":46,"low":662,"close":651,"change":509,"percent_change":663,"volume":664,"transactions":9,"vwap":651},"2026-06-26",0.99000001,0.97000003,2.08,7900,{"date":666,"open":46,"high":46,"low":351,"close":667,"change":526,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-25",0.95999998,4.35,7000,{"date":671,"open":672,"high":46,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-24",0.91000003,0.92000002,-0.018,-1.92,12800,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-23",0.93800002,-0.072,-7.13,300,{"date":684,"open":453,"high":453,"low":685,"close":102,"change":216,"percent_change":686,"volume":687,"transactions":9,"vwap":102},"2026-06-22",0.92199999,-6.48,10700,{"date":689,"open":428,"high":469,"low":194,"close":469,"change":440,"percent_change":690,"volume":691,"transactions":9,"vwap":469},"2026-06-18",-3.57,5000,{"date":693,"open":500,"high":500,"low":194,"close":500,"change":281,"percent_change":281,"volume":694,"transactions":9,"vwap":500},"2026-06-17",8200,{"date":696,"open":524,"high":500,"low":453,"close":500,"change":432,"percent_change":67,"volume":697,"transactions":9,"vwap":500},"2026-06-16",13600,{"date":699,"open":667,"high":60,"low":667,"close":524,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":524},"2026-06-15",0.121,12.23,21800,{"date":704,"open":705,"high":645,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-12",1.105,0.95200002,0.98900002,-0.101,-9.27,42800,{"date":712,"open":645,"high":713,"low":439,"close":439,"change":216,"percent_change":714,"volume":715,"transactions":9,"vwap":439},"2026-06-11",1.24,-6.03,19700,{"date":717,"open":469,"high":596,"low":428,"close":583,"change":526,"percent_change":718,"volume":719,"transactions":9,"vwap":583},"2026-06-10",3.57,82600,{"date":721,"open":439,"high":722,"low":723,"close":500,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":500},"2026-06-09",1.47,1.021,0.08,7.69,647200,{"date":728,"open":729,"high":25,"low":730,"close":438,"change":618,"percent_change":731,"volume":732,"transactions":9,"vwap":438},"2026-06-08",0.94,0.86000001,13.04,1967300,{"date":734,"open":735,"high":673,"low":730,"close":673,"change":736,"percent_change":596,"volume":737,"transactions":9,"vwap":673},"2026-06-05",0.89499998,0.011,13800,{"date":739,"open":740,"high":729,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-04",0.89999998,0.85000002,0.90899998,-0.011,-1.2,17300,{"date":747,"open":740,"high":748,"low":740,"close":673,"change":112,"percent_change":73,"volume":642,"transactions":9,"vwap":673},"2026-06-03",0.93000001,{"date":750,"open":751,"high":752,"low":753,"close":748,"change":432,"percent_change":439,"volume":754,"transactions":9,"vwap":748},"2026-06-02",0.89399999,0.99800003,0.88499999,10300,{"date":756,"open":757,"high":673,"low":757,"close":673,"change":432,"percent_change":447,"volume":758,"transactions":9,"vwap":673},"2026-06-01",0.83899999,24100,{"date":760,"open":761,"high":672,"low":762,"close":672,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":672},"2026-05-29",0.88700002,0.84100002,-0.004,-0.44,51800,{"date":767,"open":768,"high":673,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-28",0.91500002,0.82099998,0.91399997,-0.136,-12.95,234900,{"date":775,"open":351,"high":194,"low":351,"close":194,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":194},"2026-05-27",0.167,18.91,1625500,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-26",0.88300002,-0.042,-4.54,800,{"date":786,"open":770,"high":787,"low":770,"close":787,"change":281,"percent_change":281,"volume":788,"transactions":9,"vwap":787},"2026-05-22",0.92500001,1400,{"date":790,"open":673,"high":791,"low":792,"close":787,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":787},"2026-05-21",0.935,0.87300003,0.065,7.56,9900,{"date":797,"open":798,"high":798,"low":799,"close":730,"change":112,"percent_change":800,"volume":801,"transactions":9,"vwap":730},"2026-05-20",0.88999999,0.85500002,-1.15,3100,{"date":803,"open":741,"high":370,"low":741,"close":370,"change":107,"percent_change":804,"volume":805,"transactions":9,"vwap":370},"2026-05-19",7.41,2600,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":614,"percent_change":810,"volume":620,"transactions":9,"vwap":809},"2026-05-18",0.94499999,0.81,-5.81,{"date":812,"open":740,"high":673,"low":730,"close":730,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":730},"2026-05-15",-0.024,-2.71,3700,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-14",0.926,0.884,-0.076,-7.92,2400,{"date":824,"open":825,"high":667,"low":825,"close":667,"change":112,"percent_change":826,"volume":827,"transactions":9,"vwap":667},"2026-05-13",0.84200001,-1.03,2700,{"date":829,"open":729,"high":662,"low":672,"close":662,"change":281,"percent_change":281,"volume":822,"transactions":9,"vwap":662},"2026-05-12",{"date":831,"open":832,"high":833,"low":740,"close":662,"change":509,"percent_change":834,"volume":835,"transactions":9,"vwap":662},"2026-05-11",0.94999999,0.97100002,2.11,4400,{"date":837,"open":838,"high":838,"low":729,"close":832,"change":281,"percent_change":281,"volume":839,"transactions":9,"vwap":832},"2026-05-08",0.958,1900,{"date":841,"open":832,"high":832,"low":832,"close":832,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":832},"2026-05-07",{"date":843,"open":673,"high":667,"low":673,"close":832,"change":844,"percent_change":845,"volume":788,"transactions":9,"vwap":832},"2026-05-06",-0.013,-1.35,{"date":847,"open":672,"high":848,"low":672,"close":848,"change":414,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-05",0.963,-2.03,3800,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":853},"2026-05-04",0.98299998,{"date":855,"open":832,"high":412,"low":856,"close":853,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":853},"2026-05-01",0.93099999,0.033,3.47,2500,{"date":861,"open":438,"high":438,"low":832,"close":832,"change":509,"percent_change":862,"volume":174,"transactions":9,"vwap":832},"2026-04-30",2.15,{"date":864,"open":46,"high":46,"low":748,"close":748,"change":584,"percent_change":865,"volume":784,"transactions":9,"vwap":748},"2026-04-29",-10.58,{"date":867,"open":868,"high":438,"low":868,"close":438,"change":432,"percent_change":869,"volume":870,"transactions":9,"vwap":438},"2026-04-28",0.99299997,0.97,4600,{"date":872,"open":439,"high":439,"low":873,"close":412,"change":287,"percent_change":874,"volume":822,"transactions":9,"vwap":412},"2026-04-27",0.96600002,3,{"date":876,"open":832,"high":723,"low":832,"close":46,"change":509,"percent_change":877,"volume":878,"transactions":9,"vwap":46},"2026-04-24",2.04,3400,{"date":880,"open":46,"high":102,"low":881,"close":651,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":651},"2026-04-23",0.94400001,-0.055,-5.31,6400,{"date":886,"open":46,"high":887,"low":46,"close":887,"change":888,"percent_change":889,"volume":788,"transactions":9,"vwap":887},"2026-04-22",1.035,-0.005,-0.48,{"date":891,"open":892,"high":893,"low":89,"close":438,"change":287,"percent_change":894,"volume":691,"transactions":9,"vwap":438},"2026-04-21",1.027,1.069,2.97,{"date":896,"open":412,"high":412,"low":102,"close":102,"change":440,"percent_change":897,"volume":898,"transactions":9,"vwap":102},"2026-04-20",-3.81,700,{"date":900,"open":901,"high":194,"low":46,"close":194,"change":888,"percent_change":902,"volume":903,"transactions":9,"vwap":194},"2026-04-17",1.025,-0.47,4500,{"date":905,"open":582,"high":582,"low":501,"close":501,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":501},"2026-04-16",-0.095,-8.26,3000,{"date":910,"open":46,"high":460,"low":729,"close":460,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":460},"2026-04-15",0.11,10.58,28500,{"date":915,"open":46,"high":438,"low":661,"close":438,"change":526,"percent_change":534,"volume":916,"transactions":9,"vwap":438},"2026-04-14",7300,{"date":918,"open":919,"high":46,"low":919,"close":46,"change":724,"percent_change":920,"volume":859,"transactions":9,"vwap":46},"2026-04-13",0.94800001,8.7,{"date":922,"open":791,"high":923,"low":673,"close":673,"change":924,"percent_change":925,"volume":870,"transactions":9,"vwap":673},"2026-04-10",0.95899999,-0.019,-2.02,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":234,"volume":931,"transactions":9,"vwap":929},"2026-04-09",0.98100001,0.93900001,0.019,2000,{"date":933,"open":923,"high":923,"low":673,"close":673,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":673},"2026-04-08",-0.012,-1.29,500,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":939},"2026-04-07",0.93199998,{"date":941,"open":942,"high":939,"low":942,"close":939,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":939},"2026-04-06",0.88099998,-0.007,-0.75,400,{"date":947,"open":848,"high":848,"low":948,"close":929,"change":949,"percent_change":950,"volume":898,"transactions":9,"vwap":929},"2026-04-02",0.93599999,0.006,0.64,{"date":952,"open":453,"high":453,"low":953,"close":953,"change":954,"percent_change":142,"volume":870,"transactions":9,"vwap":953},"2026-04-01",0.93300003,0.003,{"date":956,"open":194,"high":194,"low":748,"close":748,"change":388,"percent_change":957,"volume":822,"transactions":9,"vwap":748},"2026-03-31",-8.82,{"date":959,"open":46,"high":89,"low":673,"close":89,"change":509,"percent_change":510,"volume":960,"transactions":9,"vwap":89},"2026-03-30",14600,{"date":962,"open":102,"high":102,"low":963,"close":46,"change":964,"percent_change":965,"volume":638,"transactions":9,"vwap":46},"2026-03-27",0.96700001,0.005,0.5,{"date":967,"open":968,"high":46,"low":963,"close":968,"change":502,"percent_change":969,"volume":931,"transactions":9,"vwap":968},"2026-03-26",0.995,3.65,{"date":971,"open":46,"high":46,"low":832,"close":667,"change":972,"percent_change":874,"volume":973,"transactions":9,"vwap":667},"2026-03-25",0.028,6100,{"date":975,"open":939,"high":939,"low":939,"close":939,"change":976,"percent_change":647,"volume":977,"transactions":9,"vwap":939},"2026-03-24",-0.008,200,{"date":979,"open":673,"high":102,"low":673,"close":729,"change":614,"percent_change":980,"volume":981,"transactions":9,"vwap":729},"2026-03-23",-5.05,1800,{"date":983,"open":46,"high":46,"low":661,"close":661,"change":492,"percent_change":601,"volume":682,"transactions":9,"vwap":661},"2026-03-20",{"date":985,"open":673,"high":986,"low":673,"close":986,"change":486,"percent_change":987,"volume":174,"transactions":9,"vwap":986},"2026-03-19",0.96499997,-3.02,{"date":989,"open":968,"high":968,"low":968,"close":968,"change":281,"percent_change":281,"volume":990,"transactions":9,"vwap":968},"2026-03-18",1300,{"date":992,"open":993,"high":438,"low":993,"close":968,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":968},"2026-03-17",0.97600001,0.015,1.53,2200,{"date":998,"open":438,"high":438,"low":651,"close":651,"change":440,"percent_change":999,"volume":931,"transactions":9,"vwap":651},"2026-03-16",-3.92,{"date":1001,"open":89,"high":89,"low":89,"close":89,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":89},"2026-03-13",{"date":1003,"open":89,"high":89,"low":89,"close":89,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":89},"2026-03-12",0.07,7.37,600,{"date":1008,"open":651,"high":651,"low":832,"close":832,"change":1009,"percent_change":1010,"volume":1006,"transactions":9,"vwap":832},"2026-03-11",-0.06,-5.94,{"date":1012,"open":662,"high":89,"low":662,"close":102,"change":440,"percent_change":897,"volume":1013,"transactions":9,"vwap":102},"2026-03-10",1500,{"date":1015,"open":1016,"high":453,"low":662,"close":194,"change":107,"percent_change":1017,"volume":1018,"transactions":9,"vwap":194},"2026-03-09",1.015,6.06,3900,{"date":1020,"open":661,"high":661,"low":661,"close":661,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":661},"2026-03-06",{"date":1022,"open":1023,"high":412,"low":1023,"close":661,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":661},"2026-03-05",0.97399998,0.016,1.64,5500,{"date":1028,"open":412,"high":412,"low":1023,"close":1023,"change":1029,"percent_change":1030,"volume":973,"transactions":9,"vwap":1023},"2026-03-04",-0.066,-6.35,{"date":1032,"open":1033,"high":438,"low":662,"close":438,"change":509,"percent_change":1034,"volume":1035,"transactions":9,"vwap":438},"2026-03-03",0.97500002,1.96,8700,{"date":1037,"open":768,"high":89,"low":768,"close":89,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":89},"2026-03-02",0.069,7.26,5300,{"date":1042,"open":1043,"high":707,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":805,"transactions":9,"vwap":1044},"2026-02-27",0.97299999,0.95099998,-0.044,-4.42,{"date":1048,"open":832,"high":968,"low":832,"close":968,"change":281,"percent_change":281,"volume":827,"transactions":9,"vwap":968},"2026-02-26",{"date":1050,"open":968,"high":968,"low":968,"close":968,"change":972,"percent_change":1051,"volume":1052,"transactions":9,"vwap":968},"2026-02-25",2.9,1200,{"date":1054,"open":963,"high":963,"low":963,"close":963,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":963},"2026-02-24",{"date":1056,"open":848,"high":963,"low":848,"close":963,"change":1057,"percent_change":1058,"volume":602,"transactions":9,"vwap":963},"2026-02-23",-0.073,-7.02,{"date":1060,"open":46,"high":438,"low":661,"close":438,"change":509,"percent_change":1034,"volume":1061,"transactions":9,"vwap":438},"2026-02-20",2800,{"date":1063,"open":89,"high":89,"low":89,"close":89,"change":1064,"percent_change":1065,"volume":898,"transactions":9,"vwap":89},"2026-02-19",0.09,9.68,{"date":1067,"open":672,"high":1033,"low":672,"close":748,"change":1068,"percent_change":1069,"volume":611,"transactions":9,"vwap":748},"2026-02-18",-0.058,-5.87,{"date":1071,"open":729,"high":412,"low":1072,"close":1073,"change":782,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-02-17",0.87099999,0.98799998,-4.08,2300,{"date":1077,"open":46,"high":1078,"low":1043,"close":412,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":412},"2026-02-13",1.034,0.054,5.53,11700,{"date":1083,"open":662,"high":993,"low":662,"close":993,"change":949,"percent_change":1084,"volume":1085,"transactions":9,"vwap":993},"2026-02-12",0.62,9200,{"date":1087,"open":651,"high":102,"low":667,"close":662,"change":540,"percent_change":1088,"volume":1089,"transactions":9,"vwap":662},"2026-02-11",-9.35,15800,{"date":1091,"open":1092,"high":524,"low":1093,"close":428,"change":287,"percent_change":567,"volume":1094,"transactions":9,"vwap":428},"2026-02-10",0.93400002,0.86199999,220700,{"date":1096,"open":1097,"high":500,"low":1098,"close":438,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":438},"2026-02-09",0.73400003,0.71700001,0.34,48.57,2756500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":414,"percent_change":487,"volume":1107,"transactions":9,"vwap":1106},"2026-02-06",0.72100002,0.72500002,0.69999999,9500,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-02-05",0.72000003,0.75999999,-0.045,-5.88,6500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":486,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-04",0.80000001,0.87599999,0.74000001,0.76499999,-3.77,24300,{"date":1124,"open":1125,"high":1117,"low":1125,"close":1126,"change":112,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-03",0.76999998,0.79500002,-1.24,24400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-02-02",0.71899998,0.83200002,0.68000001,0.80500001,0.086,11.96,49800,{"date":1139,"open":1125,"high":809,"low":1131,"close":1131,"change":1140,"percent_change":615,"volume":1141,"transactions":9,"vwap":1131},"2026-01-30",-0.031,74300,{"date":1143,"open":1144,"high":1145,"low":26,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-01-29",0.81999999,0.83999997,0.75,-0.061,-7.52,63200,{"date":1151,"open":741,"high":798,"low":1117,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-01-28",0.81099999,-0.021,-2.52,13900,{"date":1157,"open":1158,"high":1158,"low":809,"close":1132,"change":1159,"percent_change":1160,"volume":822,"transactions":9,"vwap":1132},"2026-01-27",0.87400001,-0.038,-4.37,{"date":1162,"open":1163,"high":1164,"low":1165,"close":370,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":370},"2026-01-26",0.91799998,0.93699998,0.82999998,-0.015,-1.69,6800,{"date":1170,"open":1171,"high":740,"low":1171,"close":753,"change":462,"percent_change":1172,"volume":1173,"transactions":9,"vwap":753},"2026-01-23",0.85100001,5.36,3600,{"date":1175,"open":740,"high":748,"low":1176,"close":1145,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1145},"2026-01-22",0.82700002,-0.097,-10.35,36100,{"date":1181,"open":1073,"high":1073,"low":1182,"close":1164,"change":440,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1164},"2026-01-21",0.90200001,-4.09,26100,{"date":1186,"open":740,"high":651,"low":740,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-01-20",0.977,0.077,8.56,18800,{"date":1192,"open":939,"high":1193,"low":798,"close":740,"change":1140,"percent_change":1194,"volume":1195,"transactions":9,"vwap":740},"2026-01-16",0.94599998,-3.33,12600,{"date":1197,"open":748,"high":46,"low":748,"close":856,"change":1198,"percent_change":911,"volume":1199,"transactions":9,"vwap":856},"2026-01-15",0.001,7700,{"date":1201,"open":651,"high":537,"low":748,"close":748,"change":1202,"percent_change":584,"volume":1203,"transactions":9,"vwap":748},"2026-01-14",-0.001,6900,{"date":1205,"open":667,"high":873,"low":856,"close":856,"change":1206,"percent_change":1207,"volume":795,"transactions":9,"vwap":856},"2026-01-13",-0.054,-5.48,{"date":1209,"open":1210,"high":46,"low":1210,"close":1210,"change":949,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-01-12",0.98500001,0.61,1600,{"date":1214,"open":194,"high":194,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-01-09",0.95499998,0.97899997,-0.071,-6.76,16500,{"date":1221,"open":428,"high":439,"low":438,"close":194,"change":1222,"percent_change":1223,"volume":691,"transactions":9,"vwap":194},"2026-01-08",0.032,3.14,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":945,"transactions":9,"vwap":1226},"2026-01-07",1.018,-0.022,-2.12,{"date":1230,"open":447,"high":447,"low":102,"close":438,"change":281,"percent_change":281,"volume":633,"transactions":9,"vwap":438},"2026-01-06",{"date":1232,"open":102,"high":194,"low":102,"close":438,"change":509,"percent_change":1034,"volume":835,"transactions":9,"vwap":438},"2026-01-05",{"date":1234,"open":500,"high":500,"low":1044,"close":89,"change":1038,"percent_change":1039,"volume":884,"transactions":9,"vwap":89},"2026-01-02",{"date":1236,"open":707,"high":102,"low":1044,"close":1044,"change":1159,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1044},"2025-12-31",-3.84,10500,{"date":1240,"open":46,"high":46,"low":1092,"close":707,"change":1241,"percent_change":1242,"volume":754,"transactions":9,"vwap":707},"2025-12-30",-0.111,-10.09,{"date":1244,"open":439,"high":460,"low":89,"close":447,"change":964,"percent_change":1245,"volume":1246,"transactions":9,"vwap":447},"2025-12-29",0.46,35200,{"date":1248,"open":412,"high":500,"low":672,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2025-12-26",1.095,0.185,20.33,64200,{"date":1254,"open":748,"high":1033,"low":672,"close":672,"change":281,"percent_change":281,"volume":1212,"transactions":9,"vwap":672},"2025-12-24",{"date":1256,"open":832,"high":832,"low":672,"close":672,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":672},"2025-12-23",-0.047,-4.91,10000,{"date":1261,"open":919,"high":1262,"low":919,"close":1262,"change":1263,"percent_change":256,"volume":1061,"transactions":9,"vwap":1262},"2025-12-22",0.95700002,0.009,{"date":1265,"open":919,"high":919,"low":919,"close":919,"change":972,"percent_change":1266,"volume":1018,"transactions":9,"vwap":919},"2025-12-19",3.04,{"date":1268,"open":729,"high":1269,"low":768,"close":673,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":673},"2025-12-18",1.039,0.007,0.77,6000,{"date":1274,"open":673,"high":673,"low":1275,"close":1276,"change":976,"percent_change":637,"volume":1277,"transactions":9,"vwap":1276},"2025-12-17",0.90100002,0.91299999,3300,{"date":1279,"open":1182,"high":1092,"low":1182,"close":1280,"change":924,"percent_change":925,"volume":1281,"transactions":9,"vwap":1280},"2025-12-16",0.921,5600,{"date":1283,"open":651,"high":1284,"low":740,"close":729,"change":1159,"percent_change":1285,"volume":1286,"transactions":9,"vwap":729},"2025-12-15",1.041,-3.89,24500,{"date":1288,"open":667,"high":646,"low":667,"close":1289,"change":509,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-12",0.97799999,2.09,16700,{"date":1293,"open":832,"high":1294,"low":832,"close":838,"change":432,"percent_change":194,"volume":633,"transactions":9,"vwap":838},"2025-12-11",1.053,{"date":1296,"open":1297,"high":1297,"low":748,"close":919,"change":1298,"percent_change":1299,"volume":788,"transactions":9,"vwap":919},"2025-12-10",0.96100003,0.018,1.94,{"date":1301,"open":667,"high":667,"low":1302,"close":748,"change":1303,"percent_change":1304,"volume":638,"transactions":9,"vwap":748},"2025-12-09",0.92400002,-0.035,-3.63,{"date":1306,"open":662,"high":1016,"low":986,"close":986,"change":1303,"percent_change":1307,"volume":1308,"transactions":9,"vwap":986},"2025-12-08",-3.5,5900,{"date":1310,"open":46,"high":1269,"low":662,"close":46,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":46},"2025-12-05",-0.13,-11.5,21700,{"date":1315,"open":651,"high":582,"low":667,"close":117,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":117},"2025-12-04",0.163,16.86,155400,{"date":1320,"open":748,"high":707,"low":740,"close":963,"change":1321,"percent_change":1322,"volume":638,"transactions":9,"vwap":963},"2025-12-03",0.051,5.57,{"date":1324,"open":1325,"high":1164,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-12-02",0.91100001,0.91600001,-0.023,-2.45,7200,{"date":1331,"open":1332,"high":832,"low":672,"close":929,"change":281,"percent_change":281,"volume":1333,"transactions":9,"vwap":929},"2025-12-01",0.94300002,8300,{"date":1335,"open":672,"high":707,"low":672,"close":929,"change":1222,"percent_change":1336,"volume":1026,"transactions":9,"vwap":929},"2025-11-28",3.53,{"date":1338,"open":1339,"high":748,"low":1339,"close":1340,"change":1327,"percent_change":1341,"volume":628,"transactions":9,"vwap":1340},"2025-11-26",0.90499997,0.90700001,-2.47,{"date":1343,"open":1344,"high":1345,"low":1344,"close":748,"change":930,"percent_change":1290,"volume":981,"transactions":9,"vwap":748},"2025-11-25",0.88200003,0.99199998,{"date":1347,"open":740,"high":923,"low":735,"close":1325,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1325},"2025-11-24",-0.083,-8.35,26300,{"date":1352,"open":412,"high":438,"low":1280,"close":1353,"change":1354,"percent_change":127,"volume":1355,"transactions":9,"vwap":1353},"2025-11-21",0.99400002,0.004,13700,{"date":1357,"open":412,"high":1358,"low":1359,"close":661,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":661},"2025-11-20",1.032,0.92799997,-0.052,-4.99,48400,{"date":1364,"open":1358,"high":1365,"low":1366,"close":1367,"change":1159,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-11-19",1.072,1.024,1.042,-3.52,12200,{"date":1371,"open":1372,"high":1373,"low":438,"close":469,"change":112,"percent_change":1374,"volume":1375,"transactions":9,"vwap":469},"2025-11-18",1.104,1.128,-0.92,18500,{"date":1377,"open":428,"high":524,"low":102,"close":439,"change":1009,"percent_change":217,"volume":1378,"transactions":9,"vwap":439},"2025-11-17",15500,{"date":1380,"open":460,"high":605,"low":1249,"close":460,"change":281,"percent_change":281,"volume":1381,"transactions":9,"vwap":460},"2025-11-14",22500,{"date":1383,"open":1384,"high":605,"low":117,"close":460,"change":486,"percent_change":1385,"volume":1219,"transactions":9,"vwap":460},"2025-11-13",1.159,-2.54,{"date":1387,"open":645,"high":60,"low":460,"close":605,"change":414,"percent_change":1388,"volume":1333,"transactions":9,"vwap":605},"2025-11-12",-1.67,{"date":1390,"open":645,"high":1391,"low":645,"close":595,"change":486,"percent_change":1392,"volume":884,"transactions":9,"vwap":595},"2025-11-11",1.217,-2.44,{"date":1394,"open":1395,"high":1396,"low":500,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-11-10",1.165,1.25,1.23,0.05,4.24,19600,{"date":1402,"open":645,"high":605,"low":117,"close":605,"change":287,"percent_change":1403,"volume":1404,"transactions":9,"vwap":605},"2025-11-07",2.61,10400,{"date":1406,"open":204,"high":204,"low":1407,"close":460,"change":216,"percent_change":1408,"volume":1409,"transactions":9,"vwap":460},"2025-11-06",1.122,-5.74,11800,{"date":1411,"open":205,"high":205,"low":1412,"close":204,"change":112,"percent_change":1413,"volume":607,"transactions":9,"vwap":204},"2025-11-05",1.168,-0.81,{"date":1415,"open":595,"high":1397,"low":645,"close":1397,"change":509,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1397},"2025-11-04",1.65,27400,{"date":1419,"open":215,"high":215,"low":583,"close":596,"change":509,"percent_change":1420,"volume":1421,"transactions":9,"vwap":596},"2025-11-03",1.68,19200,{"date":1423,"open":1397,"high":606,"low":645,"close":60,"change":486,"percent_change":1424,"volume":1425,"transactions":9,"vwap":60},"2025-10-31",-2.46,87200,{"date":1427,"open":60,"high":204,"low":460,"close":204,"change":287,"percent_change":1428,"volume":1429,"transactions":9,"vwap":204},"2025-10-30",2.52,19500,{"date":1431,"open":204,"high":204,"low":460,"close":60,"change":432,"percent_change":186,"volume":1432,"transactions":9,"vwap":60},"2025-10-29",36400,{"date":1434,"open":645,"high":605,"low":524,"close":605,"change":287,"percent_change":1403,"volume":1435,"transactions":9,"vwap":605},"2025-10-28",31200,{"date":1437,"open":605,"high":595,"low":524,"close":460,"change":486,"percent_change":1385,"volume":1438,"transactions":9,"vwap":460},"2025-10-27",31400,{"date":1440,"open":596,"high":1397,"low":582,"close":605,"change":281,"percent_change":281,"volume":1441,"transactions":9,"vwap":605},"2025-10-24",52000,{"date":1443,"open":524,"high":1444,"low":453,"close":605,"change":526,"percent_change":1445,"volume":1446,"transactions":9,"vwap":605},"2025-10-23",1.189,3.51,123600,{"date":1448,"open":605,"high":204,"low":439,"close":582,"change":509,"percent_change":1449,"volume":1450,"transactions":9,"vwap":582},"2025-10-22",1.79,368100,{"date":1452,"open":1453,"high":1454,"low":89,"close":500,"change":526,"percent_change":1455,"volume":1456,"transactions":9,"vwap":500},"2025-10-21",1.33,1.38,3.7,8369600,{"date":1458,"open":117,"high":117,"low":428,"close":469,"change":432,"percent_change":1459,"volume":691,"transactions":9,"vwap":469},"2025-10-20",0.93,{"date":1461,"open":89,"high":1462,"low":89,"close":428,"change":281,"percent_change":281,"volume":1463,"transactions":9,"vwap":428},"2025-10-17",1.115,9600,{"date":1465,"open":469,"high":447,"low":194,"close":428,"change":287,"percent_change":567,"volume":1466,"transactions":9,"vwap":428},"2025-10-16",5700,{"date":1468,"open":438,"high":469,"low":438,"close":438,"change":112,"percent_change":1469,"volume":1470,"transactions":9,"vwap":438},"2025-10-15",-0.95,6700,{"date":1472,"open":89,"high":194,"low":102,"close":194,"change":287,"percent_change":1473,"volume":1085,"transactions":9,"vwap":194},"2025-10-14",2.94,{"date":1475,"open":102,"high":453,"low":102,"close":89,"change":432,"percent_change":207,"volume":1476,"transactions":9,"vwap":89},"2025-10-13",14000,{"date":1478,"open":428,"high":428,"low":1479,"close":102,"change":614,"percent_change":1480,"volume":1481,"transactions":9,"vwap":102},"2025-10-10",1.007,-4.72,23200,{"date":1483,"open":428,"high":447,"low":194,"close":453,"change":976,"percent_change":944,"volume":1484,"transactions":9,"vwap":453},"2025-10-09",13000,{"date":1486,"open":428,"high":500,"low":453,"close":1487,"change":1488,"percent_change":1146,"volume":1489,"transactions":9,"vwap":1487},"2025-10-08",1.068,0.008,16600,{"date":1491,"open":438,"high":1492,"low":412,"close":453,"change":526,"percent_change":1493,"volume":1494,"transactions":9,"vwap":453},"2025-10-07",1.098,3.92,32300,{"date":1496,"open":412,"high":453,"low":102,"close":89,"change":112,"percent_change":1497,"volume":642,"transactions":9,"vwap":89},"2025-10-06",-0.97,{"date":1499,"open":453,"high":1500,"low":46,"close":412,"change":414,"percent_change":1501,"volume":1502,"transactions":9,"vwap":412},"2025-10-03",1.099,-1.9,39400,{"date":1504,"open":1505,"high":439,"low":194,"close":194,"change":281,"percent_change":281,"volume":1168,"transactions":9,"vwap":194},"2025-10-02",1.061,{"date":1507,"open":453,"high":428,"low":194,"close":194,"change":509,"percent_change":1299,"volume":1508,"transactions":9,"vwap":194},"2025-10-01",26800,{"date":1510,"open":469,"high":469,"low":412,"close":412,"change":614,"percent_change":1511,"volume":1512,"transactions":9,"vwap":412},"2025-09-30",-4.63,10100,{"date":1514,"open":60,"high":60,"low":453,"close":469,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":469},"2025-09-29",-0.116,-9.7,84800,{"date":1519,"open":713,"high":205,"low":460,"close":1520,"change":1009,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-09-26",1.196,-4.78,61700,{"date":1524,"open":713,"high":223,"low":1397,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-09-25",1.256,-0.034,-2.64,32400,{"date":1530,"open":223,"high":82,"low":582,"close":1531,"change":882,"percent_change":1183,"volume":1532,"transactions":9,"vwap":1531},"2025-09-24",1.29,33600,{"date":1534,"open":439,"high":1535,"low":439,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-09-23",1.4,1.345,0.225,20.09,298100,{"date":1541,"open":500,"high":117,"low":447,"close":500,"change":486,"percent_change":1542,"volume":1400,"transactions":9,"vwap":500},"2025-09-22",-2.61,{"date":1544,"open":89,"high":583,"low":89,"close":460,"change":107,"percent_change":1545,"volume":1546,"transactions":9,"vwap":460},"2025-09-19",5.5,56100,{"date":1548,"open":460,"high":460,"low":428,"close":439,"change":281,"percent_change":281,"volume":1549,"transactions":9,"vwap":439},"2025-09-18",21900,{"date":1551,"open":469,"high":500,"low":428,"close":439,"change":1112,"percent_change":1552,"volume":1553,"transactions":9,"vwap":439},"2025-09-17",-3.96,28300,{"date":1555,"open":500,"high":605,"low":524,"close":631,"change":994,"percent_change":82,"volume":1556,"transactions":9,"vwap":631},"2025-09-16",20300,{"date":1558,"open":500,"high":583,"low":447,"close":500,"change":1303,"percent_change":1559,"volume":1560,"transactions":9,"vwap":500},"2025-09-15",-3.03,77800,{"date":1562,"open":60,"high":595,"low":447,"close":1563,"change":1303,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-09-12",1.155,-2.94,104400,{"date":1567,"open":428,"high":204,"low":428,"close":60,"change":287,"percent_change":601,"volume":1568,"transactions":9,"vwap":60},"2025-09-11",183500,{"date":1570,"open":117,"high":1396,"low":194,"close":583,"change":1009,"percent_change":1571,"volume":1572,"transactions":9,"vwap":583},"2025-09-10",-4.92,1536300,{"date":1574,"open":1187,"high":205,"low":1575,"close":204,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":204},"2025-09-09",0.92299998,0.266,27.88,3273800,{"date":1580,"open":832,"high":1581,"low":832,"close":1581,"change":281,"percent_change":281,"volume":1582,"transactions":9,"vwap":1581},"2025-09-08",0.954,7664100,{"date":1584,"open":1581,"high":1581,"low":1581,"close":1581,"change":1354,"percent_change":1585,"volume":870,"transactions":9,"vwap":1581},"2025-09-05",0.42,{"date":1587,"open":1588,"high":1588,"low":832,"close":832,"change":1153,"percent_change":1589,"volume":1061,"transactions":9,"vwap":832},"2025-09-04",1.005,-2.16,{"date":1591,"open":752,"high":1226,"low":833,"close":833,"change":1592,"percent_change":1374,"volume":1593,"transactions":9,"vwap":833},"2025-09-03",-0.009,8400,{"date":1595,"open":412,"high":412,"low":651,"close":651,"change":112,"percent_change":1596,"volume":1308,"transactions":9,"vwap":651},"2025-09-02",-1.01,{"date":1598,"open":661,"high":901,"low":651,"close":661,"change":414,"percent_change":1599,"volume":1600,"transactions":9,"vwap":661},"2025-08-29",-1.98,3200,{"date":1602,"open":901,"high":901,"low":102,"close":102,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":102},"2025-08-28",-0.002,-0.2,11600,{"date":1607,"open":892,"high":412,"low":102,"close":1608,"change":1609,"percent_change":1610,"volume":1512,"transactions":9,"vwap":1608},"2025-08-27",1.012,-0.028,-2.69,{"date":1612,"open":102,"high":438,"low":102,"close":438,"change":994,"percent_change":1613,"volume":1614,"transactions":9,"vwap":438},"2025-08-26",1.46,13300,{"date":1616,"open":194,"high":194,"low":89,"close":901,"change":1166,"percent_change":1617,"volume":1421,"transactions":9,"vwap":901},"2025-08-25",-1.44,{"date":1619,"open":46,"high":438,"low":868,"close":438,"change":287,"percent_change":894,"volume":1620,"transactions":9,"vwap":438},"2025-08-22",9700,{"date":1622,"open":928,"high":102,"low":928,"close":102,"change":287,"percent_change":1623,"volume":827,"transactions":9,"vwap":102},"2025-08-21",3.06,{"date":1625,"open":651,"high":438,"low":651,"close":651,"change":281,"percent_change":281,"volume":827,"transactions":9,"vwap":651},"2025-08-20",{"date":1627,"open":662,"high":412,"low":662,"close":651,"change":1166,"percent_change":1628,"volume":1629,"transactions":9,"vwap":651},"2025-08-19",-1.51,9400,{"date":1631,"open":438,"high":438,"low":853,"close":968,"change":888,"percent_change":1632,"volume":1633,"transactions":9,"vwap":968},"2025-08-18",-0.5,7400,{"date":1635,"open":194,"high":194,"low":46,"close":46,"change":964,"percent_change":965,"volume":973,"transactions":9,"vwap":46},"2025-08-15",{"date":1637,"open":868,"high":968,"low":868,"close":968,"change":1638,"percent_change":1639,"volume":611,"transactions":9,"vwap":968},"2025-08-14",0.002,0.2,{"date":1641,"open":89,"high":89,"low":1642,"close":868,"change":1643,"percent_change":1424,"volume":1199,"transactions":9,"vwap":868},"2025-08-13",0.991,-0.025,{"date":1645,"open":453,"high":453,"low":1646,"close":1226,"change":934,"percent_change":1647,"volume":878,"transactions":9,"vwap":1226},"2025-08-12",0.99599999,-1.17,{"date":1649,"open":438,"high":428,"low":1297,"close":412,"change":432,"percent_change":333,"volume":687,"transactions":9,"vwap":412},"2025-08-11",{"date":1651,"open":1652,"high":89,"low":46,"close":89,"change":281,"percent_change":281,"volume":996,"transactions":9,"vwap":89},"2025-08-08",1.016,{"date":1654,"open":1588,"high":89,"low":651,"close":89,"change":502,"percent_change":1655,"volume":1656,"transactions":9,"vwap":89},"2025-08-07",3.55,12900,{"date":1658,"open":928,"high":661,"low":651,"close":1210,"change":1166,"percent_change":1659,"volume":687,"transactions":9,"vwap":1210},"2025-08-06",-1.5,{"date":1661,"open":661,"high":412,"low":651,"close":46,"change":1354,"percent_change":127,"volume":1620,"transactions":9,"vwap":46},"2025-08-05",{"date":1663,"open":1043,"high":102,"low":1043,"close":1646,"change":949,"percent_change":1211,"volume":1664,"transactions":9,"vwap":1646},"2025-08-04",11500,{"date":1666,"open":661,"high":46,"low":1210,"close":661,"change":414,"percent_change":1599,"volume":1195,"transactions":9,"vwap":661},"2025-08-01",{"date":1668,"open":1642,"high":438,"low":1642,"close":102,"change":112,"percent_change":1669,"volume":1670,"transactions":9,"vwap":102},"2025-07-31",-0.98,20700,{"date":1672,"open":412,"high":412,"low":46,"close":89,"change":414,"percent_change":675,"volume":1620,"transactions":9,"vwap":89},"2025-07-30",{"date":1674,"open":89,"high":469,"low":89,"close":438,"change":287,"percent_change":894,"volume":1675,"transactions":9,"vwap":438},"2025-07-29",20500,{"date":1677,"open":412,"high":194,"low":102,"close":102,"change":440,"percent_change":897,"volume":1173,"transactions":9,"vwap":102},"2025-07-28",{"date":1679,"open":194,"high":194,"low":194,"close":194,"change":281,"percent_change":281,"volume":1052,"transactions":9,"vwap":194},"2025-07-25",{"date":1681,"open":439,"high":439,"low":194,"close":194,"change":414,"percent_change":1682,"volume":1683,"transactions":9,"vwap":194},"2025-07-24",-1.87,5400,{"date":1685,"open":1686,"high":1686,"low":438,"close":428,"change":1643,"percent_change":1687,"volume":1026,"transactions":9,"vwap":428},"2025-07-23",1.087,-2.28,{"date":1689,"open":428,"high":524,"low":428,"close":1249,"change":1354,"percent_change":1690,"volume":1308,"transactions":9,"vwap":1249},"2025-07-22",0.37,{"date":1692,"open":447,"high":500,"low":469,"close":636,"change":1354,"percent_change":1690,"volume":1693,"transactions":9,"vwap":636},"2025-07-21",11100,{"date":1695,"open":469,"high":1686,"low":1367,"close":1686,"change":1222,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1686},"2025-07-18",3.03,11900,{"date":1699,"open":438,"high":1700,"low":438,"close":501,"change":432,"percent_change":291,"volume":628,"transactions":9,"vwap":501},"2025-07-17",1.084,{"date":1702,"open":438,"high":194,"low":887,"close":1703,"change":1166,"percent_change":1704,"volume":697,"transactions":9,"vwap":1703},"2025-07-16",1.045,-1.42,{"date":1706,"open":194,"high":447,"low":438,"close":453,"change":509,"percent_change":1707,"volume":1421,"transactions":9,"vwap":453},"2025-07-15",1.92,{"date":1709,"open":89,"high":438,"low":1710,"close":438,"change":509,"percent_change":1034,"volume":1711,"transactions":9,"vwap":438},"2025-07-14",1.0039999,12400,{"date":1713,"open":1714,"high":412,"low":1652,"close":89,"change":976,"percent_change":1715,"volume":1716,"transactions":9,"vwap":89},"2025-07-11",1.028,-0.78,4300,{"date":1718,"open":412,"high":194,"low":651,"close":1714,"change":934,"percent_change":800,"volume":1719,"transactions":9,"vwap":1714},"2025-07-10",32200,{"date":1721,"open":194,"high":194,"low":89,"close":438,"change":432,"percent_change":869,"volume":908,"transactions":9,"vwap":438},"2025-07-09",{"date":1723,"open":89,"high":194,"low":89,"close":412,"change":281,"percent_change":281,"volume":1203,"transactions":9,"vwap":412},"2025-07-08",{"date":1725,"open":194,"high":194,"low":412,"close":412,"change":414,"percent_change":1501,"volume":633,"transactions":9,"vwap":412},"2025-07-07",{"date":1727,"open":469,"high":469,"low":723,"close":194,"change":486,"percent_change":487,"volume":1728,"transactions":9,"vwap":194},"2025-07-03",10600,{"date":1730,"open":524,"high":524,"low":453,"close":469,"change":509,"percent_change":1731,"volume":648,"transactions":9,"vwap":469},"2025-07-02",1.89,{"date":1733,"open":447,"high":447,"low":453,"close":453,"change":216,"percent_change":1734,"volume":669,"transactions":9,"vwap":453},"2025-07-01",-6.19,{"date":1736,"open":447,"high":117,"low":469,"close":117,"change":724,"percent_change":1737,"volume":1114,"transactions":9,"vwap":117},"2025-06-30",7.62,{"date":1739,"open":89,"high":460,"low":89,"close":194,"change":1643,"percent_change":1740,"volume":1741,"transactions":9,"vwap":194},"2025-06-27",-2.33,30400,{"date":1743,"open":596,"high":596,"low":412,"close":1744,"change":1166,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-06-26",1.075,-1.38,174200,{"date":1748,"open":438,"high":1749,"low":438,"close":439,"change":107,"percent_change":1750,"volume":1751,"transactions":9,"vwap":439},"2025-06-25",1.102,5.83,44900,{"date":1753,"open":46,"high":1754,"low":46,"close":412,"change":1755,"percent_change":1756,"volume":839,"transactions":9,"vwap":412},"2025-06-24",1.063,0.027,2.69,{"date":1758,"open":46,"high":412,"low":46,"close":1759,"change":1760,"percent_change":1761,"volume":859,"transactions":9,"vwap":1759},"2025-06-23",1.003,-0.027,-2.62,{"date":1763,"open":194,"high":194,"low":1226,"close":412,"change":414,"percent_change":1501,"volume":898,"transactions":9,"vwap":412},"2025-06-20",{"date":1765,"open":1505,"high":1766,"low":46,"close":194,"change":287,"percent_change":1473,"volume":669,"transactions":9,"vwap":194},"2025-06-18",1.062,{"date":1768,"open":89,"high":412,"low":102,"close":89,"change":281,"percent_change":281,"volume":1769,"transactions":9,"vwap":89},"2025-06-17",6600,{"date":1771,"open":412,"high":412,"low":89,"close":89,"change":486,"percent_change":1772,"volume":602,"transactions":9,"vwap":89},"2025-06-16",-2.86,{"date":1774,"open":1703,"high":428,"low":438,"close":194,"change":440,"percent_change":1775,"volume":1629,"transactions":9,"vwap":194},"2025-06-13",-3.67,{"date":1777,"open":1778,"high":1778,"low":453,"close":439,"change":509,"percent_change":561,"volume":1779,"transactions":9,"vwap":439},"2025-06-12",1.103,8800,{"date":1781,"open":469,"high":117,"low":453,"close":428,"change":112,"percent_change":1782,"volume":1783,"transactions":9,"vwap":428},"2025-06-11",-0.93,33400,{"date":1785,"open":447,"high":524,"low":469,"close":469,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":469},"2025-06-10",-0.017,-1.55,13200,{"date":1790,"open":60,"high":60,"low":1791,"close":1791,"change":1270,"percent_change":950,"volume":1792,"transactions":9,"vwap":1791},"2025-06-09",1.097,9000,{"date":1794,"open":439,"high":447,"low":428,"close":439,"change":281,"percent_change":281,"volume":1593,"transactions":9,"vwap":439},"2025-06-06",{"date":1796,"open":117,"high":1797,"low":439,"close":439,"change":112,"percent_change":1798,"volume":1799,"transactions":9,"vwap":439},"2025-06-05",1.226,-0.91,77900,{"date":1801,"open":469,"high":447,"low":194,"close":447,"change":287,"percent_change":1802,"volume":1803,"transactions":9,"vwap":447},"2025-06-04",2.8,14700,{"date":1805,"open":661,"high":439,"low":661,"close":428,"change":1398,"percent_change":1806,"volume":1508,"transactions":9,"vwap":428},"2025-06-03",4.9,{"date":1808,"open":46,"high":412,"low":46,"close":89,"change":281,"percent_change":281,"volume":1809,"transactions":9,"vwap":89},"2025-06-02",4200,{"date":1811,"open":46,"high":1812,"low":46,"close":89,"change":964,"percent_change":53,"volume":1813,"transactions":9,"vwap":89},"2025-05-30",1.026,16000,{"date":1815,"open":1816,"high":1817,"low":102,"close":1016,"change":1166,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1016},"2025-05-29",1.044,1.047,-1.46,16100,{"date":1821,"open":646,"high":501,"low":646,"close":412,"change":486,"percent_change":1822,"volume":1238,"transactions":9,"vwap":412},"2025-05-28",-2.83,{"date":1824,"open":1825,"high":453,"low":46,"close":453,"change":287,"percent_change":1826,"volume":1827,"transactions":9,"vwap":453},"2025-05-27",1.056,2.91,8600,{"date":1829,"open":1487,"high":447,"low":102,"close":412,"change":1153,"percent_change":1830,"volume":1308,"transactions":9,"vwap":412},"2025-05-23",-2,{"date":1832,"open":537,"high":439,"low":537,"close":1833,"change":924,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-05-22",1.051,-1.78,14300,{"date":1837,"open":1838,"high":1838,"low":428,"close":428,"change":1839,"percent_change":1480,"volume":1291,"transactions":9,"vwap":428},"2025-05-21",1.137,-0.053,{"date":1841,"open":1838,"high":1838,"low":469,"close":1842,"change":1786,"percent_change":1843,"volume":1779,"transactions":9,"vwap":1842},"2025-05-20",1.123,-1.49,{"date":1845,"open":596,"high":596,"low":447,"close":582,"change":509,"percent_change":1449,"volume":654,"transactions":9,"vwap":582},"2025-05-19",{"date":1847,"open":524,"high":582,"low":439,"close":500,"change":509,"percent_change":1848,"volume":1629,"transactions":9,"vwap":500},"2025-05-16",1.82,{"date":1850,"open":1851,"high":1851,"low":428,"close":447,"change":112,"percent_change":547,"volume":1281,"transactions":9,"vwap":447},"2025-05-15",1.145,{"date":1853,"open":605,"high":605,"low":194,"close":524,"change":1009,"percent_change":1854,"volume":1855,"transactions":9,"vwap":524},"2025-05-14",-5.13,50800,{"date":1857,"open":1858,"high":1858,"low":645,"close":645,"change":584,"percent_change":1859,"volume":1860,"transactions":9,"vwap":645},"2025-05-13",1.262,-8.59,60100,{"date":1862,"open":82,"high":1863,"low":596,"close":606,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":606},"2025-05-12",1.43,-0.23,-15.23,169900,{"date":1868,"open":596,"high":1869,"low":596,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-05-09",1.69,1.51,0.31,25.83,1309600,{"date":1875,"open":524,"high":1396,"low":524,"close":595,"change":1876,"percent_change":1737,"volume":1877,"transactions":9,"vwap":595},"2025-05-08",0.085,22600,{"date":1879,"open":1880,"high":645,"low":194,"close":1462,"change":107,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1462},"2025-05-07",1.058,5.69,28200,{"date":1884,"open":89,"high":501,"low":46,"close":501,"change":492,"percent_change":1885,"volume":835,"transactions":9,"vwap":501},"2025-05-06",2.43,{"date":1887,"open":102,"high":438,"low":102,"close":412,"change":414,"percent_change":1501,"volume":1308,"transactions":9,"vwap":412},"2025-05-05",{"date":1889,"open":412,"high":439,"low":412,"close":194,"change":526,"percent_change":1890,"volume":1891,"transactions":9,"vwap":194},"2025-05-02",3.96,12100,{"date":1893,"open":1210,"high":1284,"low":1210,"close":102,"change":526,"percent_change":1894,"volume":1895,"transactions":9,"vwap":102},"2025-05-01",4.12,4700,{"date":1897,"open":46,"high":89,"low":662,"close":662,"change":414,"percent_change":925,"volume":1898,"transactions":9,"vwap":662},"2025-04-30",9300,{"date":1900,"open":46,"high":646,"low":1901,"close":661,"change":440,"percent_change":1902,"volume":669,"transactions":9,"vwap":661},"2025-04-29",0.98699999,-3.88,{"date":1904,"open":412,"high":194,"low":1905,"close":412,"change":281,"percent_change":281,"volume":648,"transactions":9,"vwap":412},"2025-04-28",1.006,{"date":1907,"open":428,"high":428,"low":1908,"close":412,"change":509,"percent_change":1909,"volume":1910,"transactions":9,"vwap":412},"2025-04-25",1.0089999,1.98,13400,{"date":1912,"open":873,"high":453,"low":873,"close":102,"change":432,"percent_change":46,"volume":1913,"transactions":9,"vwap":102},"2025-04-24",32000,{"date":1915,"open":856,"high":428,"low":856,"close":46,"change":1038,"percent_change":804,"volume":1916,"transactions":9,"vwap":46},"2025-04-23",56900,{"date":1918,"open":661,"high":102,"low":856,"close":856,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":856},"2025-04-22",-0.109,-10.48,14100,{"date":1923,"open":1396,"high":1396,"low":798,"close":438,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":438},"2025-04-21",-0.18,-14.75,127600,{"date":179,"open":215,"high":215,"low":460,"close":204,"change":614,"percent_change":1928,"volume":1929,"transactions":9,"vwap":204},-3.94,29200]