[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITP":3,"homepage-market-summary":31,"stock-historical-ITP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ITP","2026-10-05",{"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},"IT Tech Packaging, Inc.","NYSE American",null,"CONVERTED PAPER & PAPERBOARD PRODS (NO CONTANERS\u002FBOXES)","IT Tech Packaging Inc is a holding company engaged in the business of paper manufacturing in China. The company operates as a producer and distributor of paper products. It is involved in the production and distribution of three categories of paper products: packing paper (corrugating medium paper), offset printing paper, and tissue paper products. It also produces digital photo paper. Its business is structured into three segments: Dongfang Paper and Tengsheng Paper, which produce offset printing paper, corrugating medium paper, and tissue paper, and Baoding Shengde, which produces face masks and digital photo paper.","383","Hebei Province,, F4",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},0.14435,0.149,0.15,0.1412,0.14335,0.001,0.7,128806,316,0.1452,0.38999999,0.131,1255362.6309378007,5.2,4783,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":175,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2791538,1018911320.365388,-44.48,"2025-04-23",[183,184,192,203,212,222,232,242,250,260,269,279,290,299,310,321,329,339,346,354,362,371,380,391,402,411,420,430,438,449,456,466,473,481,488,499,506,516,525,535,544,551,561,569,576,584,590,600,607,616,622,628,635,644,651,658,662,668,672,675,680,683,686,690,693,696,699,702,705,708,711,714,717,720,723,726,729,733,736,739,744,750,757,760,763,766,769,772,775,778,781,785,788,791,794,797,800,803,806,810,813,816,819,821,824,827,830,833,836,839,842,845,848,851,854,857,862,865,868,872,875,878,881,884,887,890,895,898,901,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1003,1006,1009,1012,1015,1018,1021,1025,1028,1032,1035,1038,1041,1045,1048,1052,1055,1058,1061,1064,1067,1071,1074,1078,1081,1085,1088,1091,1094,1098,1101,1104,1106,1109,1112,1115,1118,1122,1125,1128,1131,1134,1137,1141,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1206,1209,1212,1217,1220,1223,1226,1230,1234,1237,1240,1244,1248,1251,1254,1257,1260,1263,1269,1275,1282,1285,1288,1291,1294,1297,1300,1304,1309,1313,1317,1320,1324,1328,1332,1337,1340,1343,1346,1349,1352,1355,1359,1363,1366,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1611,1617,1624,1629,1632,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":17,"high":18,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.1417,-0.0023,-1.58,76064.447,139,0.1457,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.146,0.1489,0.136,0.1456,0.0045,3.19,84531.447,170,0.1435,{"date":204,"open":27,"high":205,"low":27,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",0.1434,0.1411,0.0041,2.99,146470.113,174,0.1397,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",0.145,0.1351,0.137,-0.005,-3.52,98359.518428,169,0.1396,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",0.1536,0.16,0.142,-0.0135,-8.68,199440.447,372,0.1473,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":237},"2026-09-25",0.155,0.1645,0.1549,0.1555,0.0005,0.32,72176.447,144,{"date":243,"open":244,"high":244,"low":234,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",0.167,-0.0073,-4.5,167829.447,193,0.1598,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",0.1659,0.1582,0.1623,-0.0036,-2.17,67742.447,161,0.1614,{"date":261,"open":244,"high":262,"low":263,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",0.1699,0.1578,0.002,1.22,124204.484,243,0.1612,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":264,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",0.166,0.1689,0.1622,0.1639,1.24,169847.447,329,0.1653,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",0.1616,0.1651,0.1585,0.1619,-0.0031,-1.88,301777.447,358,0.163,{"date":291,"open":274,"high":262,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",0.1611,0.165,0.0017,1.04,63371.447,204,0.1649,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",0.161,0.185,0.1559,0.1633,0.0037,2.32,1174853.447,1048,0.1667,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",0.1586,0.1599,0.1552,0.1596,-0.0002,-0.13,220944.447,210,0.1583,{"date":322,"open":289,"high":289,"low":323,"close":249,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",0.1571,-0.0039,-2.38,50645.447,109,0.1588,{"date":330,"open":331,"high":332,"low":234,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",0.1635,0.1648,0.1637,-0.0001,-0.06,196032.447,218,0.1593,{"date":340,"open":225,"high":282,"low":225,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":273},"2026-09-10",0.1638,0.0018,1.11,137393.447,197,{"date":347,"open":348,"high":252,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":289},"2026-09-09",0.159,0.162,-0.0019,-1.16,137450.447,173,{"date":355,"open":289,"high":356,"low":357,"close":274,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":259},"2026-09-08",0.168,0.1565,0.0025,1.55,311980.447,624,{"date":363,"open":364,"high":365,"low":366,"close":259,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":301},"2026-09-04",0.164,0.1656,0.15815,-0.0026,-1.59,243892.956157,237,{"date":372,"open":373,"high":374,"low":373,"close":364,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",0.157,0.1711,0.0039,2.44,474110.447,535,0.1628,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",0.156,0.1695,0.1548,0.1601,-0.0007,-0.44,584929.843095,608,0.1615,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.177,0.19,0.1506,0.1608,-0.0178,-9.97,1164568.701658,1145,0.1643,{"date":403,"open":302,"high":302,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.1763,0.1786,-0.0086,-4.59,225236.447,335,0.179,{"date":412,"open":54,"high":413,"low":393,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",0.188,0.1872,0.0068,3.77,232506.447,452,0.1824,{"date":421,"open":422,"high":413,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",0.183,0.1727,0.1804,0.0003,0.17,88052.447,221,0.1802,{"date":431,"open":54,"high":394,"low":54,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.1801,-0.0054,-2.91,432330.790684,389,0.1859,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",0.1765,0.187,0.175001,0.1855,0.0065,3.63,374291.447,362,0.1821,{"date":450,"open":451,"high":451,"low":452,"close":410,"change":334,"percent_change":335,"volume":453,"transactions":454,"vwap":455},"2026-08-24",0.1803,0.1728,24052.447,127,0.1747,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",0.1746,0.1791,0.1722,0.0033,1.88,150203.447,250,0.1751,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":334,"percent_change":335,"volume":471,"transactions":472,"vwap":455},"2026-08-20",0.178,0.1712,0.1758,80656.244752,133,{"date":474,"open":374,"high":475,"low":374,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":423},"2026-08-19",0.176,0.1759,0.0044,2.57,52702.447,259,{"date":482,"open":410,"high":410,"low":483,"close":483,"change":484,"percent_change":256,"volume":485,"transactions":486,"vwap":487},"2026-08-18",0.1715,-0.0038,66096.447,134,0.1725,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",0.175,0.1816,0.169,0.1753,0.0038,2.22,186442.447,355,0.1733,{"date":500,"open":501,"high":483,"low":502,"close":483,"change":294,"percent_change":175,"volume":503,"transactions":504,"vwap":505},"2026-08-14",0.1697,0.1678,159954.447,195,0.1692,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",0.1735,0.1665,0.1698,-0.0018,-1.05,326959.447,342,0.1688,{"date":517,"open":383,"high":518,"low":293,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",0.174,0.1716,-0.0203,-10.58,1093204.447,1382,0.1682,{"date":526,"open":458,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",0.1969,0.1745,0.1919,0.0134,7.51,2563172.447,2661,0.202,{"date":536,"open":410,"high":537,"low":538,"close":539,"change":264,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",0.184,0.1714,0.1785,1.13,220734.447,443,0.1776,{"date":545,"open":54,"high":54,"low":465,"close":440,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",-0.0025,-1.4,27564.447,89,0.1778,{"date":552,"open":553,"high":554,"low":555,"close":410,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",0.1741,0.1832,0.1705,0.003,1.7,53954.428153,202,0.1775,{"date":562,"open":393,"high":563,"low":564,"close":475,"change":565,"percent_change":566,"volume":567,"transactions":559,"vwap":568},"2026-08-05",0.181499,0.171,-0.0055,-3.03,102025.447,0.1762,{"date":570,"open":475,"high":571,"low":475,"close":572,"change":358,"percent_change":573,"volume":574,"transactions":575,"vwap":459},"2026-08-04",0.1818,0.1815,1.4,116150.447,300,{"date":577,"open":54,"high":578,"low":490,"close":410,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",0.1835,0.004,2.29,405850.705003,373,0.1793,{"date":585,"open":289,"high":490,"low":289,"close":490,"change":586,"percent_change":587,"volume":588,"transactions":174,"vwap":589},"2026-07-31",0.0087,5.23,234269.447,0.1706,{"date":591,"open":592,"high":593,"low":304,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",0.1674,0.168326,0.1663,-0.002,-1.19,153549.447,258,0.1657,{"date":601,"open":460,"high":460,"low":271,"close":602,"change":255,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",0.1683,-2.09,131260.447,207,0.1686,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":367,"percent_change":613,"volume":614,"transactions":615,"vwap":505},"2026-07-28",0.1718,0.1734,0.1658,0.1719,-1.49,256299.302458,287,{"date":617,"open":618,"high":528,"low":564,"close":528,"change":619,"percent_change":620,"volume":621,"transactions":190,"vwap":452},"2026-07-27",0.1721,0.0024,1.39,36891.447,{"date":623,"open":476,"high":475,"low":618,"close":618,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":423},"2026-07-24",-0.0049,-2.77,106359.447,208,{"date":629,"open":630,"high":630,"low":564,"close":393,"change":217,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",0.1806,-2.75,575844.447,377,0.1687,{"date":636,"open":637,"high":578,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":583},"2026-07-22",0.1794,0.1726,0.182,-0.0029,-1.57,119360.447,215,{"date":645,"open":518,"high":646,"low":564,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":404},"2026-07-21",0.1849,0.0099,5.66,279105.447,323,{"date":652,"open":653,"high":653,"low":244,"close":490,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":404},"2026-07-20",0.197,-0.015,-7.89,1366515.504,982,{"date":659,"open":394,"high":168,"low":426,"close":394,"change":660,"percent_change":660,"volume":661,"transactions":9,"vwap":394},"2026-07-17",0,1889900,{"date":663,"open":664,"high":394,"low":426,"close":394,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":394},"2026-07-16",0.18000001,0.01,5.56,1441300,{"date":669,"open":664,"high":664,"low":426,"close":664,"change":665,"percent_change":670,"volume":671,"transactions":9,"vwap":664},"2026-07-15",5.88,73600,{"date":673,"open":426,"high":664,"low":426,"close":426,"change":660,"percent_change":660,"volume":674,"transactions":9,"vwap":426},"2026-07-14",60900,{"date":676,"open":664,"high":664,"low":426,"close":426,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":426},"2026-07-13",-0.01,-5.56,375600,{"date":681,"open":664,"high":664,"low":426,"close":664,"change":660,"percent_change":660,"volume":682,"transactions":9,"vwap":664},"2026-07-10",343300,{"date":684,"open":664,"high":394,"low":664,"close":664,"change":660,"percent_change":660,"volume":685,"transactions":9,"vwap":664},"2026-07-09",202400,{"date":687,"open":394,"high":394,"low":664,"close":664,"change":677,"percent_change":688,"volume":689,"transactions":9,"vwap":664},"2026-07-08",-5.26,153200,{"date":691,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":692,"transactions":9,"vwap":394},"2026-07-07",91300,{"date":694,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":695,"transactions":9,"vwap":394},"2026-07-06",249200,{"date":697,"open":664,"high":168,"low":664,"close":394,"change":660,"percent_change":660,"volume":698,"transactions":9,"vwap":394},"2026-07-02",499200,{"date":700,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":701,"transactions":9,"vwap":394},"2026-07-01",188300,{"date":703,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":704,"transactions":9,"vwap":394},"2026-06-30",330200,{"date":706,"open":664,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":707,"transactions":9,"vwap":394},"2026-06-29",188800,{"date":709,"open":664,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":710,"transactions":9,"vwap":394},"2026-06-26",145100,{"date":712,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":713,"transactions":9,"vwap":394},"2026-06-25",316500,{"date":715,"open":394,"high":168,"low":394,"close":394,"change":660,"percent_change":660,"volume":716,"transactions":9,"vwap":394},"2026-06-24",342500,{"date":718,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":719,"transactions":9,"vwap":394},"2026-06-23",426400,{"date":721,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":722,"transactions":9,"vwap":394},"2026-06-22",250800,{"date":724,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":725,"transactions":9,"vwap":394},"2026-06-18",251800,{"date":727,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":728,"transactions":9,"vwap":394},"2026-06-17",257500,{"date":730,"open":394,"high":394,"low":664,"close":394,"change":677,"percent_change":731,"volume":732,"transactions":9,"vwap":394},"2026-06-16",-5,418700,{"date":734,"open":394,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":735,"transactions":9,"vwap":168},"2026-06-15",238700,{"date":737,"open":168,"high":168,"low":664,"close":168,"change":660,"percent_change":660,"volume":738,"transactions":9,"vwap":168},"2026-06-12",442400,{"date":740,"open":741,"high":741,"low":394,"close":168,"change":677,"percent_change":742,"volume":743,"transactions":9,"vwap":168},"2026-06-11",0.20999999,-4.76,902900,{"date":745,"open":746,"high":746,"low":394,"close":741,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":741},"2026-06-10",0.22,-0.05,-19.23,2857300,{"date":751,"open":394,"high":752,"low":394,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-09",0.27000001,0.25999999,0.07,36.84,10138300,{"date":758,"open":394,"high":168,"low":664,"close":394,"change":665,"percent_change":666,"volume":759,"transactions":9,"vwap":394},"2026-06-08",8616500,{"date":761,"open":394,"high":394,"low":664,"close":664,"change":677,"percent_change":688,"volume":762,"transactions":9,"vwap":664},"2026-06-05",495000,{"date":764,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":765,"transactions":9,"vwap":394},"2026-06-04",283400,{"date":767,"open":394,"high":168,"low":394,"close":394,"change":660,"percent_change":660,"volume":768,"transactions":9,"vwap":394},"2026-06-03",525200,{"date":770,"open":394,"high":168,"low":394,"close":394,"change":660,"percent_change":660,"volume":771,"transactions":9,"vwap":394},"2026-06-02",231900,{"date":773,"open":394,"high":168,"low":394,"close":394,"change":660,"percent_change":660,"volume":774,"transactions":9,"vwap":394},"2026-06-01",433900,{"date":776,"open":394,"high":168,"low":394,"close":394,"change":660,"percent_change":660,"volume":777,"transactions":9,"vwap":394},"2026-05-29",157400,{"date":779,"open":394,"high":168,"low":664,"close":394,"change":677,"percent_change":731,"volume":780,"transactions":9,"vwap":394},"2026-05-28",484400,{"date":782,"open":394,"high":168,"low":394,"close":168,"change":665,"percent_change":783,"volume":784,"transactions":9,"vwap":168},"2026-05-27",5.26,88600,{"date":786,"open":394,"high":168,"low":394,"close":394,"change":677,"percent_change":731,"volume":787,"transactions":9,"vwap":394},"2026-05-26",105300,{"date":789,"open":168,"high":168,"low":168,"close":168,"change":660,"percent_change":660,"volume":790,"transactions":9,"vwap":168},"2026-05-22",81600,{"date":792,"open":168,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":793,"transactions":9,"vwap":168},"2026-05-21",83700,{"date":795,"open":394,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":796,"transactions":9,"vwap":168},"2026-05-20",69900,{"date":798,"open":394,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":799,"transactions":9,"vwap":168},"2026-05-19",185000,{"date":801,"open":168,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":802,"transactions":9,"vwap":168},"2026-05-18",140600,{"date":804,"open":741,"high":741,"low":168,"close":168,"change":677,"percent_change":742,"volume":805,"transactions":9,"vwap":168},"2026-05-15",318700,{"date":807,"open":394,"high":746,"low":394,"close":741,"change":665,"percent_change":808,"volume":809,"transactions":9,"vwap":741},"2026-05-14",5,1126300,{"date":811,"open":168,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":812,"transactions":9,"vwap":168},"2026-05-13",661700,{"date":814,"open":168,"high":741,"low":394,"close":168,"change":665,"percent_change":783,"volume":815,"transactions":9,"vwap":168},"2026-05-12",721200,{"date":817,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":818,"transactions":9,"vwap":394},"2026-05-11",423100,{"date":820,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":716,"transactions":9,"vwap":394},"2026-05-08",{"date":822,"open":394,"high":394,"low":394,"close":394,"change":677,"percent_change":731,"volume":823,"transactions":9,"vwap":394},"2026-05-07",237200,{"date":825,"open":394,"high":168,"low":394,"close":168,"change":665,"percent_change":783,"volume":826,"transactions":9,"vwap":168},"2026-05-06",131700,{"date":828,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":829,"transactions":9,"vwap":394},"2026-05-05",57300,{"date":831,"open":168,"high":168,"low":394,"close":394,"change":677,"percent_change":731,"volume":832,"transactions":9,"vwap":394},"2026-05-04",158600,{"date":834,"open":394,"high":168,"low":394,"close":168,"change":665,"percent_change":783,"volume":835,"transactions":9,"vwap":168},"2026-05-01",125300,{"date":837,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":838,"transactions":9,"vwap":394},"2026-04-30",307000,{"date":840,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":841,"transactions":9,"vwap":394},"2026-04-29",279200,{"date":843,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":844,"transactions":9,"vwap":394},"2026-04-28",273400,{"date":846,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":847,"transactions":9,"vwap":394},"2026-04-27",200000,{"date":849,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":850,"transactions":9,"vwap":394},"2026-04-24",431500,{"date":852,"open":168,"high":168,"low":394,"close":394,"change":660,"percent_change":660,"volume":853,"transactions":9,"vwap":394},"2026-04-23",674200,{"date":855,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":856,"transactions":9,"vwap":394},"2026-04-22",431900,{"date":858,"open":168,"high":168,"low":664,"close":394,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":394},"2026-04-21",-0.02,-9.52,667600,{"date":863,"open":168,"high":741,"low":168,"close":741,"change":665,"percent_change":808,"volume":864,"transactions":9,"vwap":741},"2026-04-20",753300,{"date":866,"open":394,"high":741,"low":394,"close":168,"change":660,"percent_change":660,"volume":867,"transactions":9,"vwap":168},"2026-04-17",2120300,{"date":869,"open":746,"high":870,"low":394,"close":168,"change":677,"percent_change":742,"volume":871,"transactions":9,"vwap":168},"2026-04-16",0.33000001,63502300,{"date":873,"open":741,"high":746,"low":168,"close":741,"change":665,"percent_change":808,"volume":874,"transactions":9,"vwap":741},"2026-04-15",254500,{"date":876,"open":741,"high":746,"low":168,"close":168,"change":677,"percent_change":742,"volume":877,"transactions":9,"vwap":168},"2026-04-14",190300,{"date":879,"open":741,"high":746,"low":168,"close":741,"change":665,"percent_change":808,"volume":880,"transactions":9,"vwap":741},"2026-04-13",193600,{"date":882,"open":168,"high":741,"low":394,"close":168,"change":660,"percent_change":660,"volume":883,"transactions":9,"vwap":168},"2026-04-10",328400,{"date":885,"open":741,"high":741,"low":394,"close":168,"change":660,"percent_change":660,"volume":886,"transactions":9,"vwap":168},"2026-04-09",326300,{"date":888,"open":746,"high":746,"low":394,"close":168,"change":677,"percent_change":742,"volume":889,"transactions":9,"vwap":168},"2026-04-08",797900,{"date":891,"open":394,"high":746,"low":664,"close":741,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":741},"2026-04-07",0.03,16.67,3459400,{"date":896,"open":394,"high":394,"low":664,"close":664,"change":677,"percent_change":688,"volume":897,"transactions":9,"vwap":664},"2026-04-06",99900,{"date":899,"open":168,"high":168,"low":664,"close":394,"change":677,"percent_change":731,"volume":900,"transactions":9,"vwap":394},"2026-04-02",196400,{"date":902,"open":394,"high":168,"low":664,"close":168,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":168},"2026-04-01",0.02,11.11,367100,{"date":907,"open":426,"high":394,"low":426,"close":664,"change":660,"percent_change":660,"volume":908,"transactions":9,"vwap":664},"2026-03-31",80400,{"date":910,"open":394,"high":394,"low":664,"close":664,"change":660,"percent_change":660,"volume":911,"transactions":9,"vwap":664},"2026-03-30",47300,{"date":913,"open":664,"high":664,"low":426,"close":664,"change":660,"percent_change":660,"volume":914,"transactions":9,"vwap":664},"2026-03-27",168200,{"date":916,"open":394,"high":168,"low":664,"close":664,"change":677,"percent_change":688,"volume":917,"transactions":9,"vwap":664},"2026-03-26",92900,{"date":919,"open":168,"high":168,"low":664,"close":394,"change":665,"percent_change":666,"volume":920,"transactions":9,"vwap":394},"2026-03-25",240400,{"date":922,"open":664,"high":664,"low":664,"close":664,"change":660,"percent_change":660,"volume":923,"transactions":9,"vwap":664},"2026-03-24",60600,{"date":925,"open":664,"high":394,"low":664,"close":664,"change":660,"percent_change":660,"volume":926,"transactions":9,"vwap":664},"2026-03-23",190700,{"date":928,"open":394,"high":394,"low":664,"close":664,"change":677,"percent_change":688,"volume":929,"transactions":9,"vwap":664},"2026-03-20",183300,{"date":931,"open":664,"high":394,"low":664,"close":394,"change":665,"percent_change":666,"volume":932,"transactions":9,"vwap":394},"2026-03-19",248600,{"date":934,"open":664,"high":394,"low":664,"close":664,"change":677,"percent_change":688,"volume":935,"transactions":9,"vwap":664},"2026-03-18",71400,{"date":937,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":938,"transactions":9,"vwap":394},"2026-03-17",150300,{"date":940,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":941,"transactions":9,"vwap":394},"2026-03-16",201900,{"date":943,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":944,"transactions":9,"vwap":394},"2026-03-13",29100,{"date":946,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":947,"transactions":9,"vwap":394},"2026-03-12",117200,{"date":949,"open":394,"high":394,"low":664,"close":394,"change":665,"percent_change":666,"volume":950,"transactions":9,"vwap":394},"2026-03-11",80200,{"date":952,"open":664,"high":394,"low":664,"close":664,"change":660,"percent_change":660,"volume":953,"transactions":9,"vwap":664},"2026-03-10",111400,{"date":955,"open":664,"high":394,"low":664,"close":664,"change":677,"percent_change":688,"volume":956,"transactions":9,"vwap":664},"2026-03-09",195500,{"date":958,"open":664,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":959,"transactions":9,"vwap":394},"2026-03-06",66900,{"date":961,"open":394,"high":168,"low":394,"close":394,"change":677,"percent_change":731,"volume":962,"transactions":9,"vwap":394},"2026-03-05",147300,{"date":964,"open":168,"high":168,"low":394,"close":168,"change":665,"percent_change":783,"volume":965,"transactions":9,"vwap":168},"2026-03-04",224300,{"date":967,"open":394,"high":394,"low":426,"close":394,"change":660,"percent_change":660,"volume":968,"transactions":9,"vwap":394},"2026-03-03",253000,{"date":970,"open":741,"high":741,"low":225,"close":394,"change":677,"percent_change":731,"volume":971,"transactions":9,"vwap":394},"2026-03-02",267200,{"date":973,"open":168,"high":741,"low":394,"close":168,"change":660,"percent_change":660,"volume":974,"transactions":9,"vwap":168},"2026-02-27",486300,{"date":976,"open":168,"high":741,"low":168,"close":168,"change":677,"percent_change":742,"volume":977,"transactions":9,"vwap":168},"2026-02-26",267100,{"date":979,"open":168,"high":741,"low":168,"close":741,"change":665,"percent_change":808,"volume":980,"transactions":9,"vwap":741},"2026-02-25",374600,{"date":982,"open":394,"high":741,"low":394,"close":168,"change":665,"percent_change":783,"volume":983,"transactions":9,"vwap":168},"2026-02-24",175800,{"date":985,"open":168,"high":741,"low":394,"close":394,"change":677,"percent_change":731,"volume":986,"transactions":9,"vwap":394},"2026-02-23",137800,{"date":988,"open":168,"high":741,"low":168,"close":168,"change":660,"percent_change":660,"volume":989,"transactions":9,"vwap":168},"2026-02-20",30200,{"date":991,"open":741,"high":741,"low":168,"close":168,"change":677,"percent_change":742,"volume":992,"transactions":9,"vwap":168},"2026-02-19",70600,{"date":994,"open":741,"high":746,"low":168,"close":741,"change":660,"percent_change":660,"volume":995,"transactions":9,"vwap":741},"2026-02-18",337800,{"date":997,"open":741,"high":746,"low":168,"close":741,"change":660,"percent_change":660,"volume":998,"transactions":9,"vwap":741},"2026-02-17",112900,{"date":1000,"open":168,"high":741,"low":168,"close":741,"change":903,"percent_change":1001,"volume":1002,"transactions":9,"vwap":741},"2026-02-13",10.53,215100,{"date":1004,"open":746,"high":746,"low":394,"close":394,"change":859,"percent_change":860,"volume":1005,"transactions":9,"vwap":394},"2026-02-12",121200,{"date":1007,"open":741,"high":746,"low":168,"close":741,"change":660,"percent_change":660,"volume":1008,"transactions":9,"vwap":741},"2026-02-11",241700,{"date":1010,"open":741,"high":746,"low":741,"close":741,"change":660,"percent_change":660,"volume":1011,"transactions":9,"vwap":741},"2026-02-10",146100,{"date":1013,"open":168,"high":741,"low":168,"close":741,"change":665,"percent_change":808,"volume":1014,"transactions":9,"vwap":741},"2026-02-09",115600,{"date":1016,"open":168,"high":741,"low":168,"close":168,"change":665,"percent_change":783,"volume":1017,"transactions":9,"vwap":168},"2026-02-06",201100,{"date":1019,"open":741,"high":741,"low":394,"close":394,"change":859,"percent_change":860,"volume":1020,"transactions":9,"vwap":394},"2026-02-05",304900,{"date":1022,"open":746,"high":746,"low":741,"close":741,"change":677,"percent_change":1023,"volume":1024,"transactions":9,"vwap":741},"2026-02-04",-4.55,72800,{"date":1026,"open":746,"high":746,"low":741,"close":746,"change":660,"percent_change":660,"volume":1027,"transactions":9,"vwap":746},"2026-02-03",63800,{"date":1029,"open":1030,"high":1030,"low":741,"close":746,"change":660,"percent_change":660,"volume":1031,"transactions":9,"vwap":746},"2026-02-02",0.23999999,194600,{"date":1033,"open":746,"high":1030,"low":168,"close":746,"change":660,"percent_change":660,"volume":1034,"transactions":9,"vwap":746},"2026-01-30",1021700,{"date":1036,"open":746,"high":746,"low":741,"close":746,"change":660,"percent_change":660,"volume":1037,"transactions":9,"vwap":746},"2026-01-29",125700,{"date":1039,"open":746,"high":746,"low":746,"close":746,"change":660,"percent_change":660,"volume":1040,"transactions":9,"vwap":746},"2026-01-28",308500,{"date":1042,"open":1043,"high":1043,"low":746,"close":746,"change":660,"percent_change":660,"volume":1044,"transactions":9,"vwap":746},"2026-01-27",0.23,248800,{"date":1046,"open":1043,"high":1043,"low":746,"close":746,"change":660,"percent_change":660,"volume":1047,"transactions":9,"vwap":746},"2026-01-26",116000,{"date":1049,"open":746,"high":1043,"low":746,"close":746,"change":677,"percent_change":1050,"volume":1051,"transactions":9,"vwap":746},"2026-01-23",-4.35,98200,{"date":1053,"open":1043,"high":1043,"low":1043,"close":1043,"change":660,"percent_change":660,"volume":1054,"transactions":9,"vwap":1043},"2026-01-22",528900,{"date":1056,"open":1043,"high":1043,"low":1043,"close":1043,"change":660,"percent_change":660,"volume":1057,"transactions":9,"vwap":1043},"2026-01-21",159300,{"date":1059,"open":1043,"high":1030,"low":1043,"close":1043,"change":660,"percent_change":660,"volume":1060,"transactions":9,"vwap":1043},"2026-01-20",79000,{"date":1062,"open":1043,"high":1043,"low":1043,"close":1043,"change":660,"percent_change":660,"volume":1063,"transactions":9,"vwap":1043},"2026-01-16",42700,{"date":1065,"open":1043,"high":1043,"low":1043,"close":1043,"change":660,"percent_change":660,"volume":1066,"transactions":9,"vwap":1043},"2026-01-15",76600,{"date":1068,"open":1043,"high":1043,"low":746,"close":1043,"change":665,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1043},"2026-01-14",4.55,244900,{"date":1072,"open":1043,"high":1043,"low":746,"close":746,"change":677,"percent_change":1050,"volume":1073,"transactions":9,"vwap":746},"2026-01-13",151200,{"date":1075,"open":1043,"high":1043,"low":1043,"close":1043,"change":677,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1043},"2026-01-12",-4.17,100700,{"date":1079,"open":1043,"high":1030,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1080,"transactions":9,"vwap":1030},"2026-01-09",83200,{"date":1082,"open":1043,"high":1030,"low":1043,"close":1030,"change":665,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1030},"2026-01-08",4.35,115100,{"date":1086,"open":1043,"high":1030,"low":1043,"close":1043,"change":660,"percent_change":660,"volume":1087,"transactions":9,"vwap":1043},"2026-01-07",131100,{"date":1089,"open":1030,"high":1030,"low":1043,"close":1043,"change":677,"percent_change":1076,"volume":1090,"transactions":9,"vwap":1043},"2026-01-06",95500,{"date":1092,"open":1043,"high":1030,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1093,"transactions":9,"vwap":1030},"2026-01-05",344900,{"date":1095,"open":1030,"high":1030,"low":1043,"close":1030,"change":903,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1030},"2026-01-02",9.09,77800,{"date":1099,"open":1043,"high":1043,"low":741,"close":746,"change":677,"percent_change":1050,"volume":1100,"transactions":9,"vwap":746},"2025-12-31",323700,{"date":1102,"open":1030,"high":1030,"low":746,"close":1043,"change":660,"percent_change":660,"volume":1103,"transactions":9,"vwap":1043},"2025-12-30",123700,{"date":1105,"open":1043,"high":1030,"low":746,"close":1043,"change":677,"percent_change":1076,"volume":883,"transactions":9,"vwap":1043},"2025-12-29",{"date":1107,"open":1043,"high":1030,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1108,"transactions":9,"vwap":1030},"2025-12-26",71300,{"date":1110,"open":1043,"high":1030,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1111,"transactions":9,"vwap":1030},"2025-12-24",63200,{"date":1113,"open":1043,"high":1030,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1114,"transactions":9,"vwap":1030},"2025-12-23",189800,{"date":1116,"open":1030,"high":1030,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1117,"transactions":9,"vwap":1030},"2025-12-22",46600,{"date":1119,"open":1043,"high":1120,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1121,"transactions":9,"vwap":1030},"2025-12-19",0.25,193200,{"date":1123,"open":1030,"high":1030,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1124,"transactions":9,"vwap":1030},"2025-12-18",131300,{"date":1126,"open":1030,"high":1030,"low":1030,"close":1030,"change":660,"percent_change":660,"volume":1127,"transactions":9,"vwap":1030},"2025-12-17",100600,{"date":1129,"open":1030,"high":1120,"low":1043,"close":1030,"change":665,"percent_change":1083,"volume":1130,"transactions":9,"vwap":1030},"2025-12-16",193700,{"date":1132,"open":1043,"high":1030,"low":1043,"close":1043,"change":660,"percent_change":660,"volume":1133,"transactions":9,"vwap":1043},"2025-12-15",298100,{"date":1135,"open":1030,"high":1120,"low":1043,"close":1043,"change":677,"percent_change":1076,"volume":1136,"transactions":9,"vwap":1043},"2025-12-12",242300,{"date":1138,"open":1120,"high":1120,"low":1030,"close":1030,"change":677,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1030},"2025-12-11",-4,135400,{"date":1142,"open":1120,"high":1120,"low":1030,"close":1120,"change":665,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1120},"2025-12-10",4.17,135800,{"date":1146,"open":1043,"high":1120,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1147,"transactions":9,"vwap":1030},"2025-12-09",333600,{"date":1149,"open":1030,"high":1120,"low":1030,"close":1030,"change":660,"percent_change":660,"volume":1150,"transactions":9,"vwap":1030},"2025-12-08",187200,{"date":1152,"open":1030,"high":1120,"low":1030,"close":1030,"change":660,"percent_change":660,"volume":1153,"transactions":9,"vwap":1030},"2025-12-05",155000,{"date":1155,"open":1030,"high":1120,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1156,"transactions":9,"vwap":1030},"2025-12-04",197400,{"date":1158,"open":1030,"high":1030,"low":1043,"close":1030,"change":665,"percent_change":1083,"volume":1159,"transactions":9,"vwap":1030},"2025-12-03",243700,{"date":1161,"open":1043,"high":1030,"low":1043,"close":1043,"change":660,"percent_change":660,"volume":1162,"transactions":9,"vwap":1043},"2025-12-02",309300,{"date":1164,"open":1043,"high":1030,"low":1043,"close":1043,"change":660,"percent_change":660,"volume":1165,"transactions":9,"vwap":1043},"2025-12-01",81500,{"date":1167,"open":1043,"high":1120,"low":1043,"close":1043,"change":677,"percent_change":1076,"volume":1168,"transactions":9,"vwap":1043},"2025-11-28",142600,{"date":1170,"open":746,"high":1120,"low":746,"close":1030,"change":903,"percent_change":1096,"volume":1171,"transactions":9,"vwap":1030},"2025-11-26",305700,{"date":1173,"open":1043,"high":1043,"low":746,"close":746,"change":677,"percent_change":1050,"volume":1174,"transactions":9,"vwap":746},"2025-11-25",319800,{"date":1176,"open":746,"high":1030,"low":741,"close":1043,"change":665,"percent_change":1069,"volume":1177,"transactions":9,"vwap":1043},"2025-11-24",741900,{"date":1179,"open":741,"high":746,"low":741,"close":746,"change":660,"percent_change":660,"volume":1180,"transactions":9,"vwap":746},"2025-11-21",285400,{"date":1182,"open":1043,"high":1043,"low":746,"close":746,"change":660,"percent_change":660,"volume":1183,"transactions":9,"vwap":746},"2025-11-20",138700,{"date":1185,"open":746,"high":1043,"low":746,"close":746,"change":677,"percent_change":1050,"volume":1186,"transactions":9,"vwap":746},"2025-11-19",259000,{"date":1188,"open":1043,"high":1043,"low":746,"close":1043,"change":665,"percent_change":1069,"volume":1189,"transactions":9,"vwap":1043},"2025-11-18",279000,{"date":1191,"open":1043,"high":1030,"low":746,"close":746,"change":677,"percent_change":1050,"volume":1192,"transactions":9,"vwap":746},"2025-11-17",350600,{"date":1194,"open":1043,"high":1043,"low":746,"close":1043,"change":660,"percent_change":660,"volume":1195,"transactions":9,"vwap":1043},"2025-11-14",258100,{"date":1197,"open":1043,"high":1030,"low":1043,"close":1043,"change":677,"percent_change":1076,"volume":1198,"transactions":9,"vwap":1043},"2025-11-13",299400,{"date":1200,"open":1120,"high":1120,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1201,"transactions":9,"vwap":1030},"2025-11-12",448800,{"date":1203,"open":1120,"high":1120,"low":1030,"close":1030,"change":859,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1030},"2025-11-11",-7.69,323300,{"date":1207,"open":1120,"high":753,"low":1120,"close":753,"change":660,"percent_change":660,"volume":1208,"transactions":9,"vwap":753},"2025-11-10",768800,{"date":1210,"open":746,"high":753,"low":746,"close":753,"change":660,"percent_change":660,"volume":1211,"transactions":9,"vwap":753},"2025-11-07",902100,{"date":1213,"open":1120,"high":1214,"low":1030,"close":753,"change":665,"percent_change":1215,"volume":1216,"transactions":9,"vwap":753},"2025-11-06",0.30000001,4,4512300,{"date":1218,"open":1043,"high":1120,"low":1043,"close":1120,"change":665,"percent_change":1143,"volume":1219,"transactions":9,"vwap":1120},"2025-11-05",911000,{"date":1221,"open":1043,"high":1030,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1222,"transactions":9,"vwap":1030},"2025-11-04",390900,{"date":1224,"open":1030,"high":1120,"low":1030,"close":1030,"change":677,"percent_change":1139,"volume":1225,"transactions":9,"vwap":1030},"2025-11-03",512700,{"date":1227,"open":1120,"high":1120,"low":1030,"close":1120,"change":677,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1120},"2025-10-31",-3.85,863800,{"date":1231,"open":1120,"high":752,"low":1120,"close":753,"change":903,"percent_change":1232,"volume":1233,"transactions":9,"vwap":753},"2025-10-30",8.33,1167200,{"date":1235,"open":1030,"high":1120,"low":1030,"close":1030,"change":677,"percent_change":1139,"volume":1236,"transactions":9,"vwap":1030},"2025-10-29",1558200,{"date":1238,"open":753,"high":753,"low":1030,"close":1120,"change":677,"percent_change":1228,"volume":1239,"transactions":9,"vwap":1120},"2025-10-28",565800,{"date":1241,"open":753,"high":753,"low":1120,"close":753,"change":677,"percent_change":1242,"volume":1243,"transactions":9,"vwap":753},"2025-10-27",-3.7,313600,{"date":1245,"open":1120,"high":752,"low":1120,"close":752,"change":665,"percent_change":1246,"volume":1247,"transactions":9,"vwap":752},"2025-10-24",3.85,674300,{"date":1249,"open":1120,"high":752,"low":1120,"close":753,"change":665,"percent_change":1215,"volume":1250,"transactions":9,"vwap":753},"2025-10-23",505800,{"date":1252,"open":1030,"high":753,"low":1030,"close":1120,"change":677,"percent_change":1228,"volume":1253,"transactions":9,"vwap":1120},"2025-10-22",1370000,{"date":1255,"open":753,"high":753,"low":1030,"close":753,"change":665,"percent_change":1215,"volume":1256,"transactions":9,"vwap":753},"2025-10-21",917700,{"date":1258,"open":752,"high":752,"low":1120,"close":1120,"change":677,"percent_change":1228,"volume":1259,"transactions":9,"vwap":1120},"2025-10-20",787500,{"date":1261,"open":1120,"high":752,"low":1120,"close":753,"change":677,"percent_change":1242,"volume":1262,"transactions":9,"vwap":753},"2025-10-17",1020900,{"date":1264,"open":1214,"high":1265,"low":1120,"close":752,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":752},"2025-10-16",0.31,-0.04,-12.9,4119700,{"date":1270,"open":1214,"high":26,"low":1271,"close":1265,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1265},"2025-10-15",0.28999999,-0.03,-8.82,8750400,{"date":1276,"open":1277,"high":26,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2025-10-14",0.34,0.28,0.08,30.77,94073800,{"date":1283,"open":1043,"high":1278,"low":746,"close":753,"change":665,"percent_change":1215,"volume":1284,"transactions":9,"vwap":753},"2025-10-13",35424400,{"date":1286,"open":1030,"high":1120,"low":746,"close":1120,"change":665,"percent_change":1143,"volume":1287,"transactions":9,"vwap":1120},"2025-10-10",558900,{"date":1289,"open":1120,"high":753,"low":1043,"close":1030,"change":859,"percent_change":1204,"volume":1290,"transactions":9,"vwap":1030},"2025-10-09",688100,{"date":1292,"open":1120,"high":753,"low":1120,"close":753,"change":660,"percent_change":660,"volume":1293,"transactions":9,"vwap":753},"2025-10-08",547800,{"date":1295,"open":753,"high":752,"low":1120,"close":753,"change":660,"percent_change":660,"volume":1296,"transactions":9,"vwap":753},"2025-10-07",443900,{"date":1298,"open":753,"high":752,"low":1030,"close":753,"change":677,"percent_change":1242,"volume":1299,"transactions":9,"vwap":753},"2025-10-06",1605800,{"date":1301,"open":1278,"high":1271,"low":1043,"close":752,"change":677,"percent_change":1302,"volume":1303,"transactions":9,"vwap":752},"2025-10-03",-3.57,1575900,{"date":1305,"open":1306,"high":1306,"low":753,"close":1278,"change":1266,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1278},"2025-10-02",0.31999999,-12.5,1991400,{"date":1310,"open":1271,"high":1306,"low":1271,"close":1306,"change":892,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1306},"2025-10-01",10.34,1486100,{"date":1314,"open":752,"high":1265,"low":752,"close":1271,"change":903,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1271},"2025-09-30",7.41,2977700,{"date":1318,"open":752,"high":1278,"low":1120,"close":752,"change":677,"percent_change":1302,"volume":1319,"transactions":9,"vwap":752},"2025-09-29",1483900,{"date":1321,"open":1120,"high":1278,"low":1030,"close":1278,"change":892,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1278},"2025-09-26",12,1730700,{"date":1325,"open":1120,"high":752,"low":746,"close":1120,"change":859,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1120},"2025-09-25",-7.41,2591100,{"date":1329,"open":1271,"high":1214,"low":752,"close":752,"change":1272,"percent_change":1330,"volume":1331,"transactions":9,"vwap":752},"2025-09-24",-10,1704600,{"date":1333,"open":753,"high":870,"low":1120,"close":1214,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1214},"2025-09-23",0.06,25,11382200,{"date":1338,"open":1030,"high":753,"low":1043,"close":1030,"change":660,"percent_change":660,"volume":1339,"transactions":9,"vwap":1030},"2025-09-22",1601300,{"date":1341,"open":1043,"high":1120,"low":1043,"close":1030,"change":903,"percent_change":1096,"volume":1342,"transactions":9,"vwap":1030},"2025-09-19",3379300,{"date":1344,"open":746,"high":1043,"low":746,"close":746,"change":660,"percent_change":660,"volume":1345,"transactions":9,"vwap":746},"2025-09-18",853800,{"date":1347,"open":746,"high":1043,"low":741,"close":746,"change":660,"percent_change":660,"volume":1348,"transactions":9,"vwap":746},"2025-09-17",1755400,{"date":1350,"open":1043,"high":1043,"low":741,"close":746,"change":660,"percent_change":660,"volume":1351,"transactions":9,"vwap":746},"2025-09-16",958500,{"date":1353,"open":746,"high":1030,"low":741,"close":746,"change":660,"percent_change":660,"volume":1354,"transactions":9,"vwap":746},"2025-09-15",2181800,{"date":1356,"open":741,"high":1030,"low":741,"close":746,"change":859,"percent_change":1357,"volume":1358,"transactions":9,"vwap":746},"2025-09-12",-8.33,1452400,{"date":1360,"open":1120,"high":1120,"low":746,"close":1030,"change":1272,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1030},"2025-09-11",-11.11,2983600,{"date":1364,"open":1030,"high":1278,"low":1043,"close":752,"change":677,"percent_change":1302,"volume":1365,"transactions":9,"vwap":752},"2025-09-10",11129000,{"date":1367,"open":1030,"high":1368,"low":746,"close":1278,"change":1279,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1278},"2025-09-09",0.34999999,40,141821800,{"date":1372,"open":741,"high":741,"low":168,"close":168,"change":677,"percent_change":742,"volume":1373,"transactions":9,"vwap":168},"2025-09-08",39609900,{"date":1375,"open":168,"high":741,"low":168,"close":741,"change":665,"percent_change":808,"volume":1376,"transactions":9,"vwap":741},"2025-09-05",145400,{"date":1378,"open":168,"high":741,"low":168,"close":168,"change":677,"percent_change":742,"volume":1379,"transactions":9,"vwap":168},"2025-09-04",237900,{"date":1381,"open":394,"high":741,"low":394,"close":741,"change":665,"percent_change":808,"volume":850,"transactions":9,"vwap":741},"2025-09-03",{"date":1383,"open":394,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":1384,"transactions":9,"vwap":168},"2025-09-02",109800,{"date":1386,"open":168,"high":741,"low":394,"close":168,"change":677,"percent_change":742,"volume":1387,"transactions":9,"vwap":168},"2025-08-29",318000,{"date":1389,"open":741,"high":746,"low":394,"close":741,"change":665,"percent_change":808,"volume":1390,"transactions":9,"vwap":741},"2025-08-28",685200,{"date":1392,"open":168,"high":746,"low":168,"close":168,"change":677,"percent_change":742,"volume":1393,"transactions":9,"vwap":168},"2025-08-27",509800,{"date":1395,"open":741,"high":746,"low":168,"close":741,"change":660,"percent_change":660,"volume":1396,"transactions":9,"vwap":741},"2025-08-26",546200,{"date":1398,"open":168,"high":746,"low":394,"close":741,"change":665,"percent_change":808,"volume":1399,"transactions":9,"vwap":741},"2025-08-25",1091200,{"date":1401,"open":168,"high":741,"low":394,"close":168,"change":660,"percent_change":660,"volume":1402,"transactions":9,"vwap":168},"2025-08-22",239400,{"date":1404,"open":394,"high":168,"low":394,"close":168,"change":665,"percent_change":783,"volume":1405,"transactions":9,"vwap":168},"2025-08-21",155500,{"date":1407,"open":168,"high":741,"low":664,"close":394,"change":859,"percent_change":860,"volume":1408,"transactions":9,"vwap":394},"2025-08-20",608700,{"date":1410,"open":394,"high":746,"low":394,"close":741,"change":665,"percent_change":808,"volume":1411,"transactions":9,"vwap":741},"2025-08-19",772000,{"date":1413,"open":168,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":1414,"transactions":9,"vwap":168},"2025-08-18",377400,{"date":1416,"open":394,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":1417,"transactions":9,"vwap":168},"2025-08-15",439200,{"date":1419,"open":168,"high":741,"low":394,"close":168,"change":677,"percent_change":742,"volume":1420,"transactions":9,"vwap":168},"2025-08-14",491200,{"date":1422,"open":168,"high":741,"low":168,"close":741,"change":665,"percent_change":808,"volume":1423,"transactions":9,"vwap":741},"2025-08-13",253800,{"date":1425,"open":741,"high":741,"low":168,"close":168,"change":660,"percent_change":660,"volume":1426,"transactions":9,"vwap":168},"2025-08-12",378700,{"date":1428,"open":741,"high":741,"low":168,"close":168,"change":677,"percent_change":742,"volume":1429,"transactions":9,"vwap":168},"2025-08-11",277100,{"date":1431,"open":741,"high":741,"low":741,"close":741,"change":660,"percent_change":660,"volume":1432,"transactions":9,"vwap":741},"2025-08-08",215500,{"date":1434,"open":168,"high":741,"low":168,"close":741,"change":665,"percent_change":808,"volume":1435,"transactions":9,"vwap":741},"2025-08-07",495300,{"date":1437,"open":741,"high":741,"low":168,"close":168,"change":660,"percent_change":660,"volume":1438,"transactions":9,"vwap":168},"2025-08-06",172100,{"date":1440,"open":168,"high":168,"low":168,"close":168,"change":660,"percent_change":660,"volume":1441,"transactions":9,"vwap":168},"2025-08-05",161400,{"date":1443,"open":394,"high":741,"low":394,"close":168,"change":660,"percent_change":660,"volume":1444,"transactions":9,"vwap":168},"2025-08-04",229100,{"date":1446,"open":394,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":1447,"transactions":9,"vwap":168},"2025-08-01",343900,{"date":1449,"open":741,"high":741,"low":394,"close":168,"change":660,"percent_change":660,"volume":1450,"transactions":9,"vwap":168},"2025-07-31",656800,{"date":1452,"open":741,"high":741,"low":394,"close":168,"change":660,"percent_change":660,"volume":1453,"transactions":9,"vwap":168},"2025-07-30",583700,{"date":1455,"open":168,"high":746,"low":168,"close":168,"change":677,"percent_change":742,"volume":1456,"transactions":9,"vwap":168},"2025-07-29",523400,{"date":1458,"open":746,"high":746,"low":168,"close":741,"change":660,"percent_change":660,"volume":1459,"transactions":9,"vwap":741},"2025-07-28",615400,{"date":1461,"open":741,"high":746,"low":741,"close":741,"change":660,"percent_change":660,"volume":1462,"transactions":9,"vwap":741},"2025-07-25",900200,{"date":1464,"open":741,"high":1043,"low":741,"close":741,"change":660,"percent_change":660,"volume":1465,"transactions":9,"vwap":741},"2025-07-24",1211200,{"date":1467,"open":741,"high":741,"low":741,"close":741,"change":660,"percent_change":660,"volume":1468,"transactions":9,"vwap":741},"2025-07-23",948200,{"date":1470,"open":168,"high":741,"low":168,"close":741,"change":665,"percent_change":808,"volume":1471,"transactions":9,"vwap":741},"2025-07-22",982900,{"date":1473,"open":168,"high":741,"low":168,"close":168,"change":660,"percent_change":660,"volume":1474,"transactions":9,"vwap":168},"2025-07-21",1501600,{"date":1476,"open":394,"high":168,"low":394,"close":168,"change":665,"percent_change":783,"volume":1477,"transactions":9,"vwap":168},"2025-07-18",428700,{"date":1479,"open":168,"high":168,"low":394,"close":394,"change":677,"percent_change":731,"volume":1480,"transactions":9,"vwap":394},"2025-07-17",436900,{"date":1482,"open":394,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":1483,"transactions":9,"vwap":168},"2025-07-16",368500,{"date":1485,"open":741,"high":741,"low":394,"close":168,"change":665,"percent_change":783,"volume":1486,"transactions":9,"vwap":168},"2025-07-15",409500,{"date":1488,"open":168,"high":168,"low":394,"close":394,"change":677,"percent_change":731,"volume":1489,"transactions":9,"vwap":394},"2025-07-14",903600,{"date":1491,"open":168,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":1492,"transactions":9,"vwap":168},"2025-07-11",1404800,{"date":1494,"open":394,"high":168,"low":394,"close":168,"change":665,"percent_change":783,"volume":1495,"transactions":9,"vwap":168},"2025-07-10",1192000,{"date":1497,"open":394,"high":168,"low":394,"close":394,"change":660,"percent_change":660,"volume":1498,"transactions":9,"vwap":394},"2025-07-09",2233000,{"date":1500,"open":168,"high":168,"low":394,"close":394,"change":660,"percent_change":660,"volume":1501,"transactions":9,"vwap":394},"2025-07-08",81850600,{"date":1503,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":1504,"transactions":9,"vwap":394},"2025-07-07",1381900,{"date":1506,"open":394,"high":394,"low":394,"close":394,"change":660,"percent_change":660,"volume":1507,"transactions":9,"vwap":394},"2025-07-03",247700,{"date":1509,"open":168,"high":168,"low":394,"close":394,"change":660,"percent_change":660,"volume":1510,"transactions":9,"vwap":394},"2025-07-02",238800,{"date":1512,"open":394,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":1513,"transactions":9,"vwap":394},"2025-07-01",400400,{"date":1515,"open":168,"high":168,"low":664,"close":394,"change":677,"percent_change":731,"volume":1516,"transactions":9,"vwap":394},"2025-06-30",261400,{"date":1518,"open":664,"high":168,"low":664,"close":168,"change":665,"percent_change":783,"volume":1519,"transactions":9,"vwap":168},"2025-06-27",198400,{"date":1521,"open":394,"high":168,"low":664,"close":394,"change":677,"percent_change":731,"volume":1522,"transactions":9,"vwap":394},"2025-06-26",345100,{"date":1524,"open":394,"high":168,"low":394,"close":168,"change":665,"percent_change":783,"volume":1525,"transactions":9,"vwap":168},"2025-06-25",398000,{"date":1527,"open":664,"high":168,"low":664,"close":394,"change":660,"percent_change":660,"volume":1528,"transactions":9,"vwap":394},"2025-06-24",931100,{"date":1530,"open":394,"high":168,"low":394,"close":394,"change":677,"percent_change":731,"volume":1531,"transactions":9,"vwap":394},"2025-06-23",317500,{"date":1533,"open":394,"high":168,"low":394,"close":168,"change":660,"percent_change":660,"volume":1534,"transactions":9,"vwap":168},"2025-06-20",325900,{"date":1536,"open":168,"high":168,"low":168,"close":168,"change":677,"percent_change":742,"volume":1537,"transactions":9,"vwap":168},"2025-06-18",512000,{"date":1539,"open":168,"high":741,"low":168,"close":741,"change":677,"percent_change":1023,"volume":1540,"transactions":9,"vwap":741},"2025-06-17",329500,{"date":1542,"open":394,"high":746,"low":394,"close":746,"change":903,"percent_change":1543,"volume":1544,"transactions":9,"vwap":746},"2025-06-16",10,675700,{"date":1546,"open":168,"high":741,"low":394,"close":168,"change":677,"percent_change":742,"volume":1547,"transactions":9,"vwap":168},"2025-06-13",696300,{"date":1549,"open":741,"high":741,"low":394,"close":741,"change":677,"percent_change":1023,"volume":1550,"transactions":9,"vwap":741},"2025-06-12",1262400,{"date":1552,"open":394,"high":1043,"low":394,"close":746,"change":903,"percent_change":1543,"volume":1553,"transactions":9,"vwap":746},"2025-06-11",3927300,{"date":1555,"open":168,"high":168,"low":394,"close":168,"change":665,"percent_change":783,"volume":1556,"transactions":9,"vwap":168},"2025-06-10",614800,{"date":1558,"open":394,"high":168,"low":394,"close":394,"change":859,"percent_change":860,"volume":1559,"transactions":9,"vwap":394},"2025-06-09",1153000,{"date":1561,"open":168,"high":741,"low":394,"close":741,"change":660,"percent_change":660,"volume":1562,"transactions":9,"vwap":741},"2025-06-06",2318600,{"date":1564,"open":741,"high":746,"low":394,"close":741,"change":903,"percent_change":1001,"volume":1565,"transactions":9,"vwap":741},"2025-06-05",6653900,{"date":1567,"open":664,"high":394,"low":664,"close":394,"change":660,"percent_change":660,"volume":1568,"transactions":9,"vwap":394},"2025-06-04",2503500,{"date":1570,"open":664,"high":168,"low":664,"close":394,"change":665,"percent_change":666,"volume":1571,"transactions":9,"vwap":394},"2025-06-03",600700,{"date":1573,"open":394,"high":394,"low":426,"close":664,"change":677,"percent_change":688,"volume":1574,"transactions":9,"vwap":664},"2025-06-02",397500,{"date":1576,"open":664,"high":394,"low":426,"close":394,"change":665,"percent_change":666,"volume":1201,"transactions":9,"vwap":394},"2025-05-30",{"date":1578,"open":394,"high":394,"low":664,"close":664,"change":677,"percent_change":688,"volume":1579,"transactions":9,"vwap":664},"2025-05-29",687400,{"date":1581,"open":168,"high":168,"low":664,"close":394,"change":859,"percent_change":860,"volume":1582,"transactions":9,"vwap":394},"2025-05-28",855500,{"date":1584,"open":394,"high":741,"low":664,"close":741,"change":665,"percent_change":808,"volume":1585,"transactions":9,"vwap":741},"2025-05-27",1838800,{"date":1587,"open":394,"high":746,"low":426,"close":168,"change":903,"percent_change":904,"volume":1588,"transactions":9,"vwap":168},"2025-05-23",5208300,{"date":1590,"open":664,"high":664,"low":426,"close":664,"change":660,"percent_change":660,"volume":1591,"transactions":9,"vwap":664},"2025-05-22",1171200,{"date":1593,"open":225,"high":394,"low":225,"close":664,"change":660,"percent_change":660,"volume":1594,"transactions":9,"vwap":664},"2025-05-21",1136000,{"date":1596,"open":426,"high":664,"low":426,"close":664,"change":665,"percent_change":670,"volume":1597,"transactions":9,"vwap":664},"2025-05-20",703700,{"date":1599,"open":225,"high":664,"low":225,"close":426,"change":660,"percent_change":660,"volume":1600,"transactions":9,"vwap":426},"2025-05-19",1556000,{"date":1602,"open":225,"high":664,"low":225,"close":426,"change":677,"percent_change":678,"volume":1603,"transactions":9,"vwap":426},"2025-05-16",1650800,{"date":1605,"open":225,"high":394,"low":225,"close":664,"change":665,"percent_change":670,"volume":1606,"transactions":9,"vwap":664},"2025-05-15",4257000,{"date":1608,"open":394,"high":394,"low":225,"close":426,"change":665,"percent_change":1609,"volume":1610,"transactions":9,"vwap":426},"2025-05-14",6.25,4114300,{"date":1612,"open":168,"high":168,"low":1613,"close":225,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":225},"2025-05-13",0.15000001,-0.19,-54.29,12139100,{"date":1618,"open":1619,"high":1620,"low":1306,"close":1368,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1368},"2025-05-12",0.40000001,0.61000001,-0.09,-20.45,40458600,{"date":1625,"open":753,"high":175,"low":753,"close":1626,"change":426,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-05-09",0.44,62.96,258030000,{"date":1630,"open":1030,"high":1278,"low":1030,"close":752,"change":677,"percent_change":1302,"volume":1631,"transactions":9,"vwap":752},"2025-05-08",305300,{"date":1633,"open":753,"high":1278,"low":753,"close":1278,"change":903,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1278},"2025-05-07",7.69,145500,{"date":1637,"open":1120,"high":753,"low":1120,"close":753,"change":665,"percent_change":1215,"volume":1638,"transactions":9,"vwap":753},"2025-05-06",60300,{"date":1640,"open":1120,"high":753,"low":1120,"close":1120,"change":859,"percent_change":1326,"volume":1641,"transactions":9,"vwap":1120},"2025-05-05",20700,{"date":1643,"open":753,"high":752,"low":1120,"close":752,"change":665,"percent_change":1246,"volume":1644,"transactions":9,"vwap":752},"2025-05-02",49300,{"date":1646,"open":1120,"high":753,"low":1120,"close":753,"change":677,"percent_change":1242,"volume":1647,"transactions":9,"vwap":753},"2025-05-01",47900,{"date":1649,"open":1120,"high":752,"low":1120,"close":752,"change":665,"percent_change":1246,"volume":1650,"transactions":9,"vwap":752},"2025-04-30",23100,{"date":1652,"open":1278,"high":1278,"low":1120,"close":753,"change":859,"percent_change":1653,"volume":1647,"transactions":9,"vwap":753},"2025-04-29",-7.14,{"date":1655,"open":1214,"high":1214,"low":752,"close":1278,"change":660,"percent_change":660,"volume":1656,"transactions":9,"vwap":1278},"2025-04-28",36400,{"date":1658,"open":1271,"high":1214,"low":752,"close":1278,"change":660,"percent_change":660,"volume":1659,"transactions":9,"vwap":1278},"2025-04-25",145900,{"date":1661,"open":753,"high":1278,"low":753,"close":1278,"change":903,"percent_change":1634,"volume":1662,"transactions":9,"vwap":1278},"2025-04-24",260800,{"date":181,"open":1278,"high":1278,"low":1120,"close":753,"change":859,"percent_change":1653,"volume":1664,"transactions":9,"vwap":753},238600]