[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JWEL":3,"homepage-market-summary":29,"stock-historical-JWEL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JWEL","2026-10-05",{"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},"Jowell Global Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Jowell Global Ltd is a cosmetics, health, nutritional supplements, and household products e-commerce platform in China. The company offers its branded products to customers and also sells and distributes products from other companies on its platform. In addition, it allows third parties to open their stores on its platform for a service fee based on their sales revenues generated from their online stores and provides them with information about market needs, enabling them to manage their sales effort, as well as an effective platform to promote their brands. The company currently operates under four sales channels: Online Direct Sales, Authorized Retail Store Distribution, Third-party Merchants, and Live streaming marketing.","174",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.495,2.45,2.5203,2.42,0.045,1.84,4050.698265,116,2.4525,5.17,1.47,419307.1014248871,27.7,1392,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},293552,107146580.15337199,45.91,"2025-04-17",[181,182,192,203,211,219,228,239,248,255,264,273,284,293,303,310,317,326,335,343,352,360,367,374,381,389,397,405,414,421,430,438,446,454,463,472,481,491,502,512,520,528,537,546,553,561,570,580,586,592,601,608,616,621,624,629,634,639,645,650,655,660,664,670,677,679,683,686,691,694,699,703,708,714,718,722,726,729,732,736,741,743,749,752,758,762,767,772,776,781,786,789,792,795,800,805,808,811,815,820,823,825,829,833,838,844,847,849,853,859,863,865,870,872,875,877,879,882,886,890,894,896,898,901,904,908,911,914,918,920,924,928,932,937,940,943,948,954,958,960,963,968,972,976,978,982,987,990,993,995,997,1001,1006,1009,1013,1018,1022,1028,1032,1036,1039,1043,1048,1053,1058,1061,1067,1071,1075,1077,1080,1083,1085,1089,1093,1096,1098,1100,1105,1110,1112,1115,1117,1120,1125,1129,1132,1136,1141,1145,1148,1151,1156,1162,1164,1168,1170,1174,1179,1182,1185,1192,1195,1199,1202,1204,1206,1210,1213,1216,1219,1222,1225,1229,1232,1236,1239,1244,1248,1252,1257,1264,1271,1276,1284,1290,1296,1303,1308,1312,1316,1321,1324,1328,1333,1337,1343,1348,1351,1354,1357,1361,1366,1370,1373,1377,1384,1389,1393,1398,1404,1407,1411,1415,1419,1423,1427,1431,1436,1439,1445,1448,1452,1456,1460,1464,1470,1474,1479,1485,1488,1492,1496,1501,1505,1508,1510,1513,1518,1522,1525,1530,1535,1538,1541,1547,1552,1556,1560,1566,1571,1576,1580,1585,1589,1594,1599,1604,1608,1612,1614,1619,1624,1629,1633,1635,1638,1643,1646,1650,1655,1660,1664,1670,1675,1681,1684,1687,1693,1695,1699,1702,1707,1709,1711,1714,1716,1720,1725,1730,1732,1735,1740,1743,1748,1750,1752,1755,1759,1766,1770,1774,1777,1782,1787,1789,1792,1796,1801,1805,1809,1814,1818,1822,1825,1829,1832,1835,1839,1842,1849,1854,1858,1864,1868],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",2.48,2.5,2.41,0.01,0.41,4930.011803,170,2.4685,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",2.4,2.57,2.35,2.44,-0.09,-3.56,18442.279109,608,2.4428,{"date":204,"open":205,"high":206,"low":197,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":184},"2026-09-30",2.51,2.53,-0.01,-0.39,5611.4832,110,{"date":212,"open":213,"high":214,"low":205,"close":215,"change":207,"percent_change":208,"volume":216,"transactions":217,"vwap":218},"2026-09-29",2.55,2.7,2.54,11475.629573,331,2.5812,{"date":220,"open":221,"high":222,"low":197,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",2.62,2.64,-0.06,-2.3,13848.722991,416,2.5383,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",2.39,2.75,2.3737,2.61,0.22,9.21,40042.967091,987,2.592,{"date":240,"open":241,"high":214,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",2.34,2.23,0.05,2.14,67861.246905,2021,2.4978,{"date":249,"open":250,"high":241,"low":250,"close":241,"change":207,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",2.1918,-0.43,8743.4832,274,2.3,{"date":256,"open":257,"high":18,"low":258,"close":196,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",2.29,2.22,0.02,0.86,21377.441815,824,2.3475,{"date":265,"open":266,"high":18,"low":267,"close":268,"change":243,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",2.17,2.07,2.33,2.19,139082.374291,2892,2.3194,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",2.25,2.3603,2.235,2.28,0.07,3.17,13387.54378,896,2.2774,{"date":285,"open":286,"high":275,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":250},"2026-09-17",2.16,2.15,2.21,-0.04,-1.78,6584.421479,346,{"date":294,"open":295,"high":296,"low":297,"close":275,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",2.24,2.26,2.09,0.11,5.14,10735.830846,338,2.1718,{"date":304,"open":305,"high":257,"low":305,"close":244,"change":207,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",2.085,-0.47,53658.768272,2655,2.1579,{"date":311,"open":80,"high":312,"low":80,"close":287,"change":198,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",2.2,-4.02,3058.4832,179,2.1531,{"date":318,"open":319,"high":320,"low":319,"close":295,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",2.13,2.3999,0.115,5.41,88356.4832,4961,2.2455,{"date":327,"open":328,"high":254,"low":329,"close":330,"change":321,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",2.06,2.04,2.125,5.72,113121.4832,5027,2.123,{"date":336,"open":94,"high":288,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",2.01,-0.15,-6.94,15262.4932,432,2.0926,{"date":344,"open":296,"high":345,"low":346,"close":286,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",2.32,2.1001,-0.12,-5.26,66134.640094,1198,2.1806,{"date":353,"open":254,"high":354,"low":295,"close":278,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.38,0.03,1.33,89799.4832,2532,2.2955,{"date":361,"open":254,"high":194,"low":275,"close":275,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",-0.07,-3.02,182140.4832,3275,2.3347,{"date":368,"open":369,"high":213,"low":242,"close":345,"change":289,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",2.36,-1.69,41568.4832,936,2.315,{"date":375,"open":16,"high":16,"low":369,"close":369,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",-0.08,-3.28,11439.264345,500,2.4079,{"date":382,"open":194,"high":383,"low":384,"close":197,"change":279,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",2.69,2.37,2.95,245853.4832,13091,2.5184,{"date":390,"open":196,"high":391,"low":392,"close":384,"change":187,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",2.85,2.3206,0.42,308975.559496,10927,2.5233,{"date":398,"open":184,"high":399,"low":254,"close":369,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",2.52,-0.16,-6.35,70191.4832,2156,2.4194,{"date":406,"open":407,"high":408,"low":409,"close":399,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",2.49,2.94,2.43,0,67238.947416,2430,2.5903,{"date":415,"open":186,"high":416,"low":275,"close":399,"change":417,"percent_change":197,"volume":418,"transactions":419,"vwap":420},"2026-08-25",2.66,0.06,31337.4832,2112,2.4775,{"date":422,"open":215,"high":423,"low":424,"close":425,"change":400,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",2.5899,2.375,2.46,-6.11,11936.283522,249,2.4807,{"date":431,"open":432,"high":214,"low":433,"close":221,"change":362,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",2.6,2.3537,-2.6,23463.400111,981,2.5933,{"date":439,"open":206,"high":440,"low":288,"close":383,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",2.87,0.25,10.25,81196.4832,3413,2.6075,{"date":447,"open":214,"high":214,"low":448,"close":197,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",2.3777,-0.32,-11.59,48557.4832,674,2.5216,{"date":455,"open":456,"high":457,"low":384,"close":458,"change":459,"percent_change":25,"volume":460,"transactions":461,"vwap":462},"2026-08-18",2.73,2.815,2.76,0.04,26225.849323,408,2.6401,{"date":464,"open":465,"high":465,"low":233,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",3.03,2.72,-0.37,-11.97,39541.876783,514,2.7982,{"date":473,"open":385,"high":474,"low":475,"close":476,"change":362,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",3.1,2.8433,3.09,-2.22,55450.046809,578,2.9854,{"date":482,"open":483,"high":484,"low":432,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",2.68,3.18,3.16,0.1,3.27,138172.7377,1501,2.908,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",3.33,3.5231,2.59,3.06,-0.85,-21.74,251646.266567,2560,3.0931,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":198,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",3.24,4.09,2.92,3.91,-2.25,1215703.758888,13178,3.4574,{"date":513,"open":514,"high":24,"low":408,"close":515,"change":16,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",3.97,4,158.06,83478446.529298,938150,4.2745,{"date":521,"open":522,"high":523,"low":25,"close":524,"change":376,"percent_change":525,"volume":526,"transactions":253,"vwap":527},"2026-08-07",1.59,1.9,1.55,-4.91,42125,1.6103,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",1.66,1.63,-0.015,-0.91,537,19,1.6456,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",1.7,1.645,-0.055,-3.24,3676,44,1.6905,{"date":547,"open":548,"high":549,"low":539,"close":539,"change":410,"percent_change":410,"volume":550,"transactions":551,"vwap":552},"2026-08-04",1.71,1.76,3778.782,68,1.7131,{"date":554,"open":548,"high":555,"low":539,"close":539,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",1.7311,-0.1755,-9.36,3790,89,1.6923,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",1.8934,1.8755,-0.0222,-1.17,1647,90,1.8593,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",1.87,1.92,1.8977,0.0377,2.03,5407,52,1.8722,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":417,"percent_change":493,"volume":583,"transactions":584,"vwap":585},"2026-07-28",1.86,401,26,1.8439,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":187,"percent_change":100,"volume":589,"transactions":590,"vwap":591},"2026-07-27",1.8,715,30,1.8121,{"date":593,"open":20,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",1.89,1.79,-0.1,-5.29,2588,53,1.8469,{"date":602,"open":603,"high":603,"low":594,"close":594,"change":362,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",1.95,-3.57,1422,20,1.9005,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",1.96,-0.085,-4.16,718.5,210,1.9768,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":379,"transactions":9,"vwap":618},"2026-07-17",2.045,0.085,4.34,{"date":622,"open":610,"high":610,"low":610,"close":610,"change":355,"percent_change":524,"volume":623,"transactions":9,"vwap":610},"2026-07-16",900,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":410,"percent_change":410,"volume":628,"transactions":9,"vwap":627},"2026-07-15",1.91,1.93,700,{"date":630,"open":631,"high":631,"low":523,"close":627,"change":417,"percent_change":632,"volume":633,"transactions":9,"vwap":627},"2026-07-14",2.079,3.21,2900,{"date":635,"open":626,"high":626,"low":572,"close":572,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":572},"2026-07-13",-0.135,-6.73,1400,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-10",2.0050001,0.055,2.82,600,{"date":646,"open":647,"high":648,"low":603,"close":603,"change":198,"percent_change":649,"volume":638,"transactions":9,"vwap":603},"2026-07-09",1.97,2,-4.41,{"date":651,"open":648,"high":297,"low":648,"close":329,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":329},"2026-07-08",-0.05,-2.39,2600,{"date":656,"open":319,"high":319,"low":297,"close":297,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":297},"2026-07-07",-0.02,-0.95,2100,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":417,"percent_change":663,"volume":628,"transactions":9,"vwap":662},"2026-07-06",2.11,2.93,{"date":665,"open":312,"high":312,"low":666,"close":667,"change":338,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-02",2.02,2.05,-6.82,13100,{"date":671,"open":672,"high":672,"low":673,"close":312,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":312},"2026-07-01",2.31,2.1,-0.13,-5.58,1100,{"date":678,"open":268,"high":268,"low":268,"close":268,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":268},"2026-06-30",{"date":680,"open":278,"high":196,"low":278,"close":268,"change":681,"percent_change":682,"volume":623,"transactions":9,"vwap":268},"2026-06-29",0.08,3.56,{"date":684,"open":242,"high":345,"low":258,"close":275,"change":223,"percent_change":434,"volume":685,"transactions":9,"vwap":275},"2026-06-26",1700,{"date":687,"open":242,"high":268,"low":673,"close":672,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":672},"2026-06-25",-0.091,-3.79,4100,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":693},"2026-06-24",2.401,{"date":695,"open":186,"high":186,"low":194,"close":693,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":693},"2026-06-23",0.071,3.05,1200,{"date":700,"open":701,"high":701,"low":268,"close":268,"change":596,"percent_change":702,"volume":698,"transactions":9,"vwap":268},"2026-06-22",2.616,-4.12,{"date":704,"open":409,"high":409,"low":409,"close":409,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":409},"2026-06-18",-0.22,-8.3,2200,{"date":709,"open":205,"high":710,"low":186,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-17",2.65,0.13,5.16,7400,{"date":715,"open":196,"high":213,"low":196,"close":399,"change":279,"percent_change":716,"volume":717,"transactions":9,"vwap":399},"2026-06-16",2.86,3000,{"date":719,"open":672,"high":720,"low":254,"close":16,"change":338,"percent_change":721,"volume":633,"transactions":9,"vwap":16},"2026-06-15",2.524,-5.77,{"date":723,"open":432,"high":432,"low":432,"close":432,"change":724,"percent_change":725,"volume":174,"transactions":9,"vwap":432},"2026-06-12",0.15,6.12,{"date":727,"open":197,"high":16,"low":197,"close":16,"change":459,"percent_change":530,"volume":728,"transactions":9,"vwap":16},"2026-06-11",14500,{"date":730,"open":205,"high":205,"low":186,"close":186,"change":410,"percent_change":410,"volume":731,"transactions":9,"vwap":186},"2026-06-10",3800,{"date":733,"open":184,"high":184,"low":194,"close":186,"change":289,"percent_change":734,"volume":735,"transactions":9,"vwap":186},"2026-06-09",-1.63,4200,{"date":737,"open":738,"high":738,"low":16,"close":16,"change":739,"percent_change":740,"volume":174,"transactions":9,"vwap":16},"2026-06-08",2.47,0.19,8.41,{"date":742,"open":296,"high":296,"low":296,"close":296,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":296},"2026-06-05",{"date":744,"open":745,"high":369,"low":312,"close":296,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":296},"2026-06-04",2.229,-0.03,-1.31,9400,{"date":750,"open":369,"high":369,"low":278,"close":257,"change":347,"percent_change":751,"volume":633,"transactions":9,"vwap":257},"2026-06-03",-4.98,{"date":753,"open":754,"high":186,"low":754,"close":186,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":186},"2026-06-02",2.27,0.16,7.11,5700,{"date":759,"open":196,"high":230,"low":312,"close":275,"change":760,"percent_change":761,"volume":654,"transactions":9,"vwap":275},"2026-06-01",-0.29,-11.42,{"date":763,"open":185,"high":432,"low":185,"close":215,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":215},"2026-05-29",0.31,13.9,6600,{"date":768,"open":312,"high":769,"low":80,"close":242,"change":746,"percent_change":770,"volume":771,"transactions":9,"vwap":242},"2026-05-28",3,-1.33,68200,{"date":773,"open":242,"high":278,"low":242,"close":296,"change":774,"percent_change":258,"volume":775,"transactions":9,"vwap":296},"2026-05-27",0.049,1300,{"date":777,"open":286,"high":778,"low":286,"close":778,"change":779,"percent_change":780,"volume":628,"transactions":9,"vwap":778},"2026-05-26",2.211,0.061,2.84,{"date":782,"open":254,"high":268,"low":287,"close":287,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":287},"2026-05-22",-0.17,-7.33,3100,{"date":787,"open":295,"high":399,"low":312,"close":345,"change":355,"percent_change":135,"volume":788,"transactions":9,"vwap":345},"2026-05-21",12200,{"date":790,"open":312,"high":345,"low":269,"close":257,"change":207,"percent_change":251,"volume":791,"transactions":9,"vwap":257},"2026-05-20",9600,{"date":793,"open":268,"high":196,"low":576,"close":254,"change":259,"percent_change":161,"volume":794,"transactions":9,"vwap":254},"2026-05-19",9800,{"date":796,"open":345,"high":194,"low":242,"close":278,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":278},"2026-05-18",0.075,3.4,6100,{"date":801,"open":296,"high":296,"low":802,"close":802,"change":803,"percent_change":804,"volume":707,"transactions":9,"vwap":802},"2026-05-15",2.205,-0.125,-5.36,{"date":806,"open":18,"high":18,"low":296,"close":268,"change":652,"percent_change":807,"volume":174,"transactions":9,"vwap":268},"2026-05-14",-2.1,{"date":809,"open":754,"high":399,"low":275,"close":354,"change":223,"percent_change":810,"volume":633,"transactions":9,"vwap":354},"2026-05-13",-2.46,{"date":812,"open":813,"high":197,"low":813,"close":197,"change":130,"percent_change":814,"volume":174,"transactions":9,"vwap":197},"2026-05-12",2.437,3.83,{"date":816,"open":399,"high":399,"low":754,"close":196,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":196},"2026-05-11",-0.199,-7.81,1500,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-05-08",2.549,{"date":824,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-05-07",{"date":826,"open":407,"high":822,"low":407,"close":822,"change":827,"percent_change":828,"volume":644,"transactions":9,"vwap":822},"2026-05-06",0.079,3.2,{"date":830,"open":18,"high":738,"low":831,"close":738,"change":376,"percent_change":832,"volume":698,"transactions":9,"vwap":738},"2026-05-05",2.404,-3.14,{"date":834,"open":215,"high":213,"low":835,"close":213,"change":836,"percent_change":195,"volume":837,"transactions":9,"vwap":213},"2026-05-04",2.488,0.064,2000,{"date":839,"open":206,"high":213,"low":296,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-01",2.486,-0.044,-1.74,1900,{"date":845,"open":288,"high":206,"low":312,"close":206,"change":657,"percent_change":846,"volume":638,"transactions":9,"vwap":206},"2026-04-30",-0.78,{"date":848,"open":213,"high":213,"low":213,"close":213,"change":410,"percent_change":410,"volume":515,"transactions":9,"vwap":213},"2026-04-29",{"date":850,"open":213,"high":213,"low":213,"close":213,"change":851,"percent_change":376,"volume":852,"transactions":9,"vwap":213},"2026-04-28",-0.002,400,{"date":854,"open":458,"high":458,"low":213,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-04-27",2.552,0.192,8.14,6300,{"date":860,"open":369,"high":369,"low":369,"close":369,"change":746,"percent_change":861,"volume":862,"transactions":9,"vwap":369},"2026-04-24",-1.26,200,{"date":864,"open":230,"high":230,"low":230,"close":230,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":230},"2026-04-23",{"date":866,"open":230,"high":230,"low":230,"close":230,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":230},"2026-04-22",-0.11,-4.4,1600,{"date":871,"open":185,"high":185,"low":185,"close":185,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":185},"2026-04-21",{"date":873,"open":16,"high":185,"low":409,"close":185,"change":486,"percent_change":874,"volume":735,"transactions":9,"vwap":185},"2026-04-20",4.17,{"date":876,"open":194,"high":194,"low":194,"close":194,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":194},"2026-04-17",{"date":878,"open":194,"high":194,"low":194,"close":194,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":194},"2026-04-16",{"date":880,"open":194,"high":194,"low":230,"close":194,"change":187,"percent_change":393,"volume":881,"transactions":9,"vwap":194},"2026-04-15",4800,{"date":883,"open":194,"high":194,"low":230,"close":230,"change":207,"percent_change":884,"volume":885,"transactions":9,"vwap":230},"2026-04-14",-0.42,7900,{"date":887,"open":230,"high":16,"low":230,"close":194,"change":746,"percent_change":888,"volume":889,"transactions":9,"vwap":194},"2026-04-13",-1.23,10000,{"date":891,"open":197,"high":197,"low":409,"close":409,"change":207,"percent_change":892,"volume":893,"transactions":9,"vwap":409},"2026-04-10",-0.41,5800,{"date":895,"open":16,"high":16,"low":197,"close":197,"change":207,"percent_change":892,"volume":713,"transactions":9,"vwap":197},"2026-04-09",{"date":897,"open":16,"high":16,"low":16,"close":16,"change":410,"percent_change":410,"volume":881,"transactions":9,"vwap":16},"2026-04-08",{"date":899,"open":186,"high":16,"low":186,"close":16,"change":19,"percent_change":572,"volume":900,"transactions":9,"vwap":16},"2026-04-07",7100,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":903},"2026-04-06",2.405,{"date":905,"open":16,"high":16,"low":903,"close":903,"change":541,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-04-02",-2.24,4900,{"date":909,"open":196,"high":185,"low":196,"close":425,"change":417,"percent_change":185,"volume":910,"transactions":9,"vwap":425},"2026-04-01",2500,{"date":912,"open":194,"high":194,"low":194,"close":194,"change":410,"percent_change":410,"volume":913,"transactions":9,"vwap":194},"2026-03-31",2400,{"date":915,"open":425,"high":425,"low":194,"close":194,"change":652,"percent_change":916,"volume":917,"transactions":9,"vwap":194},"2026-03-30",-2.04,1800,{"date":919,"open":16,"high":16,"low":16,"close":16,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":16},"2026-03-27",{"date":921,"open":409,"high":425,"low":409,"close":16,"change":198,"percent_change":922,"volume":923,"transactions":9,"vwap":16},"2026-03-26",-3.54,800,{"date":925,"open":215,"high":213,"low":369,"close":215,"change":926,"percent_change":549,"volume":927,"transactions":9,"vwap":215},"2026-03-25",0.044,35100,{"date":929,"open":16,"high":930,"low":16,"close":930,"change":931,"percent_change":289,"volume":775,"transactions":9,"vwap":930},"2026-03-24",2.496,-0.001,{"date":933,"open":934,"high":935,"low":738,"close":935,"change":936,"percent_change":573,"volume":623,"transactions":9,"vwap":935},"2026-03-23",2.471,2.497,0.047,{"date":938,"open":197,"high":16,"low":197,"close":16,"change":657,"percent_change":939,"volume":644,"transactions":9,"vwap":16},"2026-03-20",-0.81,{"date":941,"open":230,"high":213,"low":230,"close":738,"change":362,"percent_change":942,"volume":858,"transactions":9,"vwap":738},"2026-03-19",-2.76,{"date":944,"open":16,"high":215,"low":16,"close":215,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":215},"2026-03-18",0.077,3.13,7600,{"date":949,"open":399,"high":206,"low":254,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-17",2.463,-0.067,-2.65,16200,{"date":955,"open":407,"high":213,"low":956,"close":206,"change":681,"percent_change":487,"volume":957,"transactions":9,"vwap":206},"2026-03-16",2.392,17800,{"date":959,"open":194,"high":16,"low":194,"close":16,"change":207,"percent_change":892,"volume":174,"transactions":9,"vwap":16},"2026-03-13",{"date":961,"open":425,"high":425,"low":197,"close":425,"change":410,"percent_change":410,"volume":962,"transactions":9,"vwap":425},"2026-03-12",7300,{"date":964,"open":965,"high":184,"low":369,"close":425,"change":459,"percent_change":966,"volume":967,"transactions":9,"vwap":425},"2026-03-11",2.419,1.65,15000,{"date":969,"open":197,"high":185,"low":186,"close":18,"change":657,"percent_change":970,"volume":971,"transactions":9,"vwap":18},"2026-03-10",-0.82,5200,{"date":973,"open":16,"high":16,"low":186,"close":197,"change":223,"percent_change":974,"volume":975,"transactions":9,"vwap":197},"2026-03-09",-2.4,19100,{"date":977,"open":196,"high":185,"low":196,"close":185,"change":459,"percent_change":531,"volume":893,"transactions":9,"vwap":185},"2026-03-06",{"date":979,"open":230,"high":738,"low":230,"close":425,"change":980,"percent_change":981,"volume":881,"transactions":9,"vwap":425},"2026-03-05",0.028,1.15,{"date":983,"open":354,"high":984,"low":354,"close":985,"change":986,"percent_change":94,"volume":757,"transactions":9,"vwap":985},"2026-03-04",2.436,2.432,0.052,{"date":988,"open":241,"high":354,"low":989,"close":354,"change":459,"percent_change":548,"volume":907,"transactions":9,"vwap":354},"2026-03-03",2.335,{"date":991,"open":196,"high":354,"low":278,"close":241,"change":259,"percent_change":260,"volume":992,"transactions":9,"vwap":241},"2026-03-02",4300,{"date":994,"open":254,"high":345,"low":254,"close":345,"change":410,"percent_change":410,"volume":717,"transactions":9,"vwap":345},"2026-02-27",{"date":996,"open":345,"high":345,"low":345,"close":345,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":345},"2026-02-26",{"date":998,"open":254,"high":268,"low":999,"close":345,"change":355,"percent_change":135,"volume":1000,"transactions":9,"vwap":345},"2026-02-25",2.155,9200,{"date":1002,"open":573,"high":186,"low":573,"close":257,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":257},"2026-02-24",0.38,19.9,39500,{"date":1007,"open":626,"high":573,"low":626,"close":626,"change":400,"percent_change":1008,"volume":843,"transactions":9,"vwap":626},"2026-02-23",-7.73,{"date":1010,"open":1011,"high":267,"low":1011,"close":267,"change":724,"percent_change":1012,"volume":638,"transactions":9,"vwap":267},"2026-02-20",1.94,7.81,{"date":1014,"open":573,"high":573,"low":573,"close":573,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":573},"2026-02-19",-0.23,-10.7,100,{"date":1019,"open":266,"high":94,"low":287,"close":287,"change":1020,"percent_change":1021,"volume":659,"transactions":9,"vwap":287},"2026-02-18",-0.049,-2.23,{"date":1023,"open":94,"high":1024,"low":266,"close":1025,"change":1026,"percent_change":1027,"volume":881,"transactions":9,"vwap":1025},"2026-02-17",2.245,2.199,-0.041,-1.83,{"date":1029,"open":268,"high":186,"low":319,"close":295,"change":198,"percent_change":1030,"volume":1031,"transactions":9,"vwap":295},"2026-02-13",-3.86,20400,{"date":1033,"open":754,"high":268,"low":1034,"close":268,"change":410,"percent_change":410,"volume":1035,"transactions":9,"vwap":268},"2026-02-12",2.252,13000,{"date":1037,"open":1038,"high":268,"low":1038,"close":268,"change":207,"percent_change":251,"volume":379,"transactions":9,"vwap":268},"2026-02-11",2.147,{"date":1040,"open":312,"high":241,"low":244,"close":241,"change":187,"percent_change":1041,"volume":1042,"transactions":9,"vwap":241},"2026-02-10",0.43,16400,{"date":1044,"open":257,"high":241,"low":269,"close":268,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":268},"2026-02-09",0.26,12.56,16500,{"date":1049,"open":268,"high":268,"low":618,"close":267,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":267},"2026-02-06",-0.139,-6.29,7800,{"date":1054,"open":269,"high":242,"low":80,"close":1055,"change":1026,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-02-05",2.209,-1.82,12400,{"date":1059,"open":275,"high":257,"low":312,"close":275,"change":289,"percent_change":1060,"volume":757,"transactions":9,"vwap":275},"2026-02-04",-1.75,{"date":1062,"open":1063,"high":257,"low":244,"close":257,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":257},"2026-02-03",2.225,0.14,6.51,18300,{"date":1068,"open":673,"high":278,"low":576,"close":287,"change":711,"percent_change":1069,"volume":1070,"transactions":9,"vwap":287},"2026-02-02",6.44,29200,{"date":1072,"open":1073,"high":1073,"low":666,"close":666,"change":674,"percent_change":1074,"volume":644,"transactions":9,"vwap":666},"2026-01-30",2.124,-6.05,{"date":1076,"open":287,"high":287,"low":287,"close":287,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":287},"2026-01-29",{"date":1078,"open":295,"high":295,"low":287,"close":287,"change":259,"percent_change":1079,"volume":735,"transactions":9,"vwap":287},"2026-01-28",0.94,{"date":1081,"open":312,"high":312,"low":319,"close":319,"change":362,"percent_change":1082,"volume":923,"transactions":9,"vwap":319},"2026-01-27",-3.18,{"date":1084,"open":312,"high":312,"low":312,"close":312,"change":410,"percent_change":410,"volume":644,"transactions":9,"vwap":312},"2026-01-26",{"date":1086,"open":286,"high":312,"low":328,"close":312,"change":746,"percent_change":1087,"volume":1088,"transactions":9,"vwap":312},"2026-01-23",-1.35,7000,{"date":1090,"open":673,"high":242,"low":673,"close":242,"change":130,"percent_change":1091,"volume":1092,"transactions":9,"vwap":242},"2026-01-22",4.21,12000,{"date":1094,"open":244,"high":287,"low":667,"close":244,"change":207,"percent_change":306,"volume":1095,"transactions":9,"vwap":244},"2026-01-21",8600,{"date":1097,"open":287,"high":287,"low":287,"close":287,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":287},"2026-01-20",{"date":1099,"open":287,"high":287,"low":287,"close":287,"change":410,"percent_change":410,"volume":659,"transactions":9,"vwap":287},"2026-01-16",{"date":1101,"open":1102,"high":242,"low":667,"close":287,"change":355,"percent_change":1103,"volume":1104,"transactions":9,"vwap":287},"2026-01-15",2.135,1.42,41800,{"date":1106,"open":1107,"high":319,"low":1108,"close":80,"change":657,"percent_change":1109,"volume":885,"transactions":9,"vwap":80},"2026-01-14",2.075,2.031,-0.93,{"date":1111,"open":244,"high":244,"low":244,"close":244,"change":207,"percent_change":306,"volume":862,"transactions":9,"vwap":244},"2026-01-13",{"date":1113,"open":244,"high":312,"low":267,"close":287,"change":410,"percent_change":410,"volume":1114,"transactions":9,"vwap":287},"2026-01-12",26300,{"date":1116,"open":80,"high":258,"low":662,"close":287,"change":243,"percent_change":354,"volume":669,"transactions":9,"vwap":287},"2026-01-09",{"date":1118,"open":666,"high":319,"low":666,"close":673,"change":289,"percent_change":1119,"volume":628,"transactions":9,"vwap":673},"2026-01-08",-1.87,{"date":1121,"open":258,"high":254,"low":328,"close":244,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":244},"2026-01-07",-0.25,-10.46,112300,{"date":1126,"open":269,"high":186,"low":269,"close":230,"change":739,"percent_change":1127,"volume":1128,"transactions":9,"vwap":230},"2026-01-06",8.64,54500,{"date":1130,"open":244,"high":672,"low":662,"close":312,"change":674,"percent_change":675,"volume":1131,"transactions":9,"vwap":312},"2026-01-05",67400,{"date":1133,"open":244,"high":268,"low":319,"close":268,"change":355,"percent_change":1134,"volume":1135,"transactions":9,"vwap":268},"2026-01-02",1.3,73100,{"date":1137,"open":1138,"high":254,"low":286,"close":254,"change":130,"percent_change":1139,"volume":1140,"transactions":9,"vwap":254},"2025-12-31",2.201,4.07,32900,{"date":1142,"open":230,"high":230,"low":287,"close":288,"change":867,"percent_change":1143,"volume":1144,"transactions":9,"vwap":288},"2025-12-30",-4.74,142400,{"date":1146,"open":369,"high":369,"low":257,"close":345,"change":681,"percent_change":1147,"volume":775,"transactions":9,"vwap":345},"2025-12-29",3.57,{"date":1149,"open":257,"high":1150,"low":295,"close":295,"change":541,"percent_change":974,"volume":1057,"transactions":9,"vwap":295},"2025-12-26",2.355,{"date":1152,"open":257,"high":672,"low":754,"close":1153,"change":1154,"percent_change":1155,"volume":971,"transactions":9,"vwap":1153},"2025-12-24",2.295,-0.014,-0.61,{"date":1157,"open":94,"high":1158,"low":94,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2025-12-23",2.309,-0.051,-2.16,3700,{"date":1163,"open":241,"high":369,"low":241,"close":369,"change":187,"percent_change":1041,"volume":628,"transactions":9,"vwap":369},"2025-12-22",{"date":1165,"open":278,"high":354,"low":286,"close":196,"change":289,"percent_change":1166,"volume":1167,"transactions":9,"vwap":196},"2025-12-19",-1.67,47800,{"date":1169,"open":268,"high":230,"low":268,"close":230,"change":187,"percent_change":393,"volume":923,"transactions":9,"vwap":230},"2025-12-18",{"date":1171,"open":288,"high":186,"low":288,"close":354,"change":532,"percent_change":1172,"volume":1173,"transactions":9,"vwap":354},"2025-12-17",-0.63,10100,{"date":1175,"open":369,"high":1176,"low":369,"close":1177,"change":1178,"percent_change":120,"volume":785,"transactions":9,"vwap":1177},"2025-12-16",2.411,2.395,0.015,{"date":1180,"open":576,"high":186,"low":337,"close":354,"change":223,"percent_change":810,"volume":1181,"transactions":9,"vwap":354},"2025-12-15",21500,{"date":1183,"open":241,"high":197,"low":268,"close":197,"change":926,"percent_change":20,"volume":1184,"transactions":9,"vwap":197},"2025-12-12",2800,{"date":1186,"open":1187,"high":1188,"low":230,"close":1189,"change":1190,"percent_change":1191,"volume":685,"transactions":9,"vwap":1189},"2025-12-11",2.415,2.418,2.396,-0.054,-2.2,{"date":1193,"open":354,"high":16,"low":354,"close":16,"change":243,"percent_change":1194,"volume":623,"transactions":9,"vwap":16},"2025-12-10",2.08,{"date":1196,"open":384,"high":186,"low":369,"close":194,"change":259,"percent_change":1197,"volume":1198,"transactions":9,"vwap":194},"2025-12-09",0.84,6200,{"date":1200,"open":186,"high":186,"low":354,"close":354,"change":746,"percent_change":1201,"volume":659,"transactions":9,"vwap":354},"2025-12-08",-1.24,{"date":1203,"open":754,"high":186,"low":754,"close":186,"change":417,"percent_change":213,"volume":713,"transactions":9,"vwap":186},"2025-12-05",{"date":1205,"open":254,"high":384,"low":254,"close":196,"change":746,"percent_change":861,"volume":775,"transactions":9,"vwap":196},"2025-12-04",{"date":1207,"open":254,"high":230,"low":254,"close":354,"change":259,"percent_change":1208,"volume":1209,"transactions":9,"vwap":354},"2025-12-03",0.85,9000,{"date":1211,"open":754,"high":354,"low":296,"close":369,"change":207,"percent_change":884,"volume":1212,"transactions":9,"vwap":369},"2025-12-02",21600,{"date":1214,"open":268,"high":384,"low":345,"close":384,"change":410,"percent_change":410,"volume":1215,"transactions":9,"vwap":384},"2025-12-01",30400,{"date":1217,"open":268,"high":384,"low":257,"close":384,"change":410,"percent_change":410,"volume":1218,"transactions":9,"vwap":384},"2025-11-28",8200,{"date":1220,"open":369,"high":384,"low":1221,"close":384,"change":187,"percent_change":393,"volume":910,"transactions":9,"vwap":384},"2025-11-26",2.345,{"date":1223,"open":196,"high":369,"low":257,"close":369,"change":410,"percent_change":410,"volume":1224,"transactions":9,"vwap":369},"2025-11-25",8700,{"date":1226,"open":345,"high":369,"low":296,"close":369,"change":223,"percent_change":1227,"volume":1228,"transactions":9,"vwap":369},"2025-11-24",-2.48,14000,{"date":1230,"open":1231,"high":18,"low":1231,"close":18,"change":417,"percent_change":215,"volume":889,"transactions":9,"vwap":18},"2025-11-21",2.219,{"date":1233,"open":268,"high":369,"low":266,"close":369,"change":355,"percent_change":1234,"volume":1235,"transactions":9,"vwap":369},"2025-11-20",1.29,23300,{"date":1237,"open":319,"high":241,"low":319,"close":268,"change":259,"percent_change":45,"volume":1238,"transactions":9,"vwap":268},"2025-11-19",52300,{"date":1240,"open":297,"high":672,"low":329,"close":672,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":672},"2025-11-18",0.27,13.24,22100,{"date":1245,"open":328,"high":288,"low":576,"close":329,"change":657,"percent_change":1246,"volume":1247,"transactions":9,"vwap":329},"2025-11-17",-0.97,52000,{"date":1249,"open":627,"high":1194,"low":573,"close":328,"change":52,"percent_change":1250,"volume":1251,"transactions":9,"vwap":328},"2025-11-14",9.57,57500,{"date":1253,"open":603,"high":603,"low":582,"close":1254,"change":1255,"percent_change":1256,"volume":1042,"transactions":9,"vwap":1254},"2025-11-13",1.88,-0.028,-1.47,{"date":1258,"open":1259,"high":627,"low":588,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-11-12",1.81,1.908,0.238,14.25,46900,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":681,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-11-11",1.564,1.82,1.67,5.03,50200,{"date":1272,"open":524,"high":1273,"low":1274,"close":522,"change":681,"percent_change":1275,"volume":947,"transactions":9,"vwap":522},"2025-11-10",1.6,1.52,5.3,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1000,"transactions":9,"vwap":1281},"2025-11-07",1.56,1.635,1.5,1.51,-0.105,-6.5,{"date":1285,"open":531,"high":1286,"low":1274,"close":1287,"change":532,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-11-06",1.74,1.615,-0.92,89500,{"date":1291,"open":1292,"high":531,"low":1292,"close":531,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":531},"2025-11-05",1.48,0.151,10.21,40800,{"date":1297,"open":1273,"high":1298,"low":25,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-11-04",1.62,1.479,-0.151,-9.26,30000,{"date":1304,"open":1305,"high":530,"low":1306,"close":531,"change":289,"percent_change":974,"volume":1307,"transactions":9,"vwap":531},"2025-11-03",1.64,1.61,15200,{"date":1309,"open":522,"high":539,"low":522,"close":1268,"change":417,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1268},"2025-10-31",3.73,28100,{"date":1313,"open":1306,"high":1314,"low":522,"close":1306,"change":198,"percent_change":597,"volume":1315,"transactions":9,"vwap":1306},"2025-10-30",1.69,31500,{"date":1317,"open":1306,"high":539,"low":1318,"close":539,"change":279,"percent_change":1319,"volume":1320,"transactions":9,"vwap":539},"2025-10-29",1.58,4.29,17200,{"date":1322,"open":1318,"high":1314,"low":1318,"close":531,"change":355,"percent_change":1254,"volume":1323,"transactions":9,"vwap":531},"2025-10-28",20100,{"date":1325,"open":522,"high":530,"low":524,"close":1273,"change":867,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1273},"2025-10-27",-6.43,19900,{"date":1329,"open":1330,"high":588,"low":1330,"close":548,"change":187,"percent_change":1331,"volume":1332,"transactions":9,"vwap":548},"2025-10-24",1.68,0.59,29800,{"date":1334,"open":1278,"high":1335,"low":1278,"close":539,"change":289,"percent_change":224,"volume":1336,"transactions":9,"vwap":539},"2025-10-23",1.889,142700,{"date":1338,"open":595,"high":627,"low":1339,"close":1286,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1286},"2025-10-22",1.73,-0.38,-17.92,248200,{"date":1344,"open":549,"high":205,"low":1345,"close":80,"change":188,"percent_change":1346,"volume":1347,"transactions":9,"vwap":80},"2025-10-21",1.75,23.98,11119700,{"date":1349,"open":1314,"high":548,"low":1314,"close":548,"change":187,"percent_change":1331,"volume":1350,"transactions":9,"vwap":548},"2025-10-20",2893700,{"date":1352,"open":548,"high":1286,"low":539,"close":539,"change":289,"percent_change":224,"volume":1353,"transactions":9,"vwap":539},"2025-10-17",2300,{"date":1355,"open":548,"high":1356,"low":539,"close":1286,"change":355,"percent_change":1345,"volume":788,"transactions":9,"vwap":1286},"2025-10-16",1.83,{"date":1358,"open":548,"high":595,"low":548,"close":548,"change":376,"percent_change":1359,"volume":1360,"transactions":9,"vwap":548},"2025-10-15",-4.47,8500,{"date":1362,"open":1363,"high":572,"low":1345,"close":595,"change":657,"percent_change":1364,"volume":1365,"transactions":9,"vwap":595},"2025-10-14",1.794,-1.1,22500,{"date":1367,"open":1330,"high":1267,"low":1330,"close":1259,"change":298,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1259},"2025-10-13",6.47,27300,{"date":1371,"open":1314,"high":1286,"low":1314,"close":539,"change":1190,"percent_change":1372,"volume":1209,"transactions":9,"vwap":539},"2025-10-10",-3.08,{"date":1374,"open":549,"high":549,"low":539,"close":1375,"change":931,"percent_change":223,"volume":1376,"transactions":9,"vwap":1375},"2025-10-09",1.754,38200,{"date":1378,"open":1379,"high":1379,"low":1375,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-10-08",1.78,1.755,-0.052,-2.88,88400,{"date":1385,"open":1339,"high":1259,"low":1339,"close":1386,"change":986,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-10-07",1.807,2.96,12300,{"date":1390,"open":549,"high":1379,"low":1339,"close":1380,"change":1391,"percent_change":1392,"volume":971,"transactions":9,"vwap":1380},"2025-10-06",-0.005,-0.28,{"date":1394,"open":1395,"high":1396,"low":1395,"close":549,"change":187,"percent_change":1397,"volume":659,"transactions":9,"vwap":549},"2025-10-03",1.72,1.77,0.57,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1345,"change":289,"percent_change":1021,"volume":1403,"transactions":9,"vwap":1345},"2025-10-02",1.765,1.85,1.701,8100,{"date":1405,"open":539,"high":588,"low":539,"close":595,"change":355,"percent_change":539,"volume":1406,"transactions":9,"vwap":595},"2025-10-01",6400,{"date":1408,"open":1396,"high":1396,"low":1286,"close":549,"change":1409,"percent_change":1087,"volume":1410,"transactions":9,"vwap":549},"2025-09-30",-0.024,3500,{"date":1412,"open":595,"high":1267,"low":548,"close":1413,"change":532,"percent_change":1414,"volume":953,"transactions":9,"vwap":1413},"2025-09-29",1.784,-0.83,{"date":1416,"open":1379,"high":588,"low":1345,"close":1417,"change":931,"percent_change":223,"volume":1418,"transactions":9,"vwap":1417},"2025-09-26",1.799,17500,{"date":1420,"open":626,"high":626,"low":1279,"close":588,"change":400,"percent_change":1421,"volume":1422,"transactions":9,"vwap":588},"2025-09-25",-8.16,137500,{"date":1424,"open":1401,"high":648,"low":1356,"close":610,"change":711,"percent_change":1425,"volume":1426,"transactions":9,"vwap":610},"2025-09-24",7.1,74800,{"date":1428,"open":20,"high":20,"low":1396,"close":1356,"change":207,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1356},"2025-09-23",-0.54,10800,{"date":1432,"open":1345,"high":20,"low":1433,"close":20,"change":279,"percent_change":1434,"volume":1435,"transactions":9,"vwap":20},"2025-09-22",1.735,3.95,17400,{"date":1437,"open":1395,"high":588,"low":966,"close":1396,"change":774,"percent_change":391,"volume":1438,"transactions":9,"vwap":1396},"2025-09-19",26500,{"date":1440,"open":549,"high":595,"low":1273,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-09-18",1.721,-0.019,-1.09,21200,{"date":1446,"open":1345,"high":595,"low":1433,"close":1286,"change":459,"percent_change":196,"volume":1447,"transactions":9,"vwap":1286},"2025-09-17",13400,{"date":1449,"open":1395,"high":1450,"low":539,"close":539,"change":410,"percent_change":410,"volume":1451,"transactions":9,"vwap":539},"2025-09-16",1.792,16700,{"date":1453,"open":20,"high":20,"low":539,"close":539,"change":338,"percent_change":1454,"volume":1455,"transactions":9,"vwap":539},"2025-09-15",-8.11,32400,{"date":1457,"open":595,"high":1254,"low":549,"close":1401,"change":417,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1401},"2025-09-12",3.35,15500,{"date":1461,"open":1339,"high":1267,"low":1305,"close":595,"change":1462,"percent_change":1463,"volume":1212,"transactions":9,"vwap":595},"2025-09-11",0.065,3.77,{"date":1465,"open":966,"high":1379,"low":1287,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-09-10",1.725,0.095,5.83,53600,{"date":1471,"open":539,"high":549,"low":1280,"close":531,"change":347,"percent_change":1472,"volume":1473,"transactions":9,"vwap":531},"2025-09-09",-6.86,250900,{"date":1475,"open":627,"high":242,"low":1330,"close":1345,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1345},"2025-09-08",-0.127,-6.77,46200,{"date":1480,"open":549,"high":647,"low":549,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-09-05",1.877,-0.093,-4.72,9700,{"date":1486,"open":647,"high":647,"low":647,"close":647,"change":187,"percent_change":1487,"volume":654,"transactions":9,"vwap":647},"2025-09-04",0.51,{"date":1489,"open":573,"high":1490,"low":573,"close":610,"change":652,"percent_change":1491,"volume":1198,"transactions":9,"vwap":610},"2025-09-03",2.025,-2.49,{"date":1493,"open":594,"high":328,"low":572,"close":337,"change":486,"percent_change":1494,"volume":1495,"transactions":9,"vwap":337},"2025-09-02",5.24,5900,{"date":1497,"open":1498,"high":1498,"low":1345,"close":626,"change":1499,"percent_change":1500,"volume":917,"transactions":9,"vwap":626},"2025-08-29",1.934,-0.066,-3.34,{"date":1502,"open":572,"high":666,"low":572,"close":1503,"change":1504,"percent_change":582,"volume":785,"transactions":9,"vwap":1503},"2025-08-28",1.976,0.036,{"date":1506,"open":603,"high":603,"low":1011,"close":1011,"change":207,"percent_change":1507,"volume":379,"transactions":9,"vwap":1011},"2025-08-27",-0.51,{"date":1509,"open":603,"high":610,"low":627,"close":603,"change":459,"percent_change":297,"volume":698,"transactions":9,"vwap":603},"2025-08-26",{"date":1511,"open":603,"high":603,"low":626,"close":626,"change":1512,"percent_change":356,"volume":819,"transactions":9,"vwap":626},"2025-08-25",0.025,{"date":1514,"open":1356,"high":1515,"low":1356,"close":1515,"change":1516,"percent_change":1517,"volume":676,"transactions":9,"vwap":1515},"2025-08-22",1.885,0.019,1.02,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1190,"percent_change":1521,"volume":843,"transactions":9,"vwap":1520},"2025-08-21",1.866,-2.81,{"date":1523,"open":1011,"high":1011,"low":1254,"close":573,"change":289,"percent_change":916,"volume":1524,"transactions":9,"vwap":573},"2025-08-20",2700,{"date":1526,"open":1527,"high":667,"low":603,"close":610,"change":289,"percent_change":1528,"volume":1529,"transactions":9,"vwap":610},"2025-08-19",1.98,-2,3300,{"date":1531,"open":1401,"high":648,"low":1356,"close":648,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":648},"2025-08-18",0.17,9.29,11500,{"date":1536,"open":1401,"high":523,"low":1267,"close":1356,"change":207,"percent_change":1429,"volume":1537,"transactions":9,"vwap":1356},"2025-08-15",27400,{"date":1539,"open":1011,"high":648,"low":20,"close":20,"change":338,"percent_change":1540,"volume":791,"transactions":9,"vwap":20},"2025-08-14",-7.54,{"date":1542,"open":647,"high":667,"low":1543,"close":1544,"change":130,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-08-13",1.901,1.99,4.74,75600,{"date":1548,"open":1549,"high":648,"low":549,"close":523,"change":207,"percent_change":1550,"volume":1551,"transactions":9,"vwap":523},"2025-08-12",1.881,-0.52,12500,{"date":1553,"open":594,"high":648,"low":594,"close":626,"change":259,"percent_change":1554,"volume":1555,"transactions":9,"vwap":626},"2025-08-11",1.06,52800,{"date":1557,"open":626,"high":576,"low":539,"close":594,"change":1512,"percent_change":1558,"volume":1559,"transactions":9,"vwap":594},"2025-08-08",1.34,40100,{"date":1561,"open":1194,"high":1194,"low":966,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-08-07",1.865,-0.195,-9.47,12700,{"date":1567,"open":94,"high":94,"low":328,"close":328,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":328},"2025-08-06",-0.155,-7,5100,{"date":1572,"open":345,"high":194,"low":266,"close":1573,"change":532,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-08-05",2.215,-0.67,1231500,{"date":1577,"open":287,"high":268,"low":287,"close":242,"change":1578,"percent_change":221,"volume":1579,"transactions":9,"vwap":242},"2025-08-04",0.057,49800,{"date":1581,"open":662,"high":1582,"low":662,"close":1582,"change":1583,"percent_change":1584,"volume":628,"transactions":9,"vwap":1582},"2025-08-01",2.173,0.059,2.79,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":410,"percent_change":410,"volume":1588,"transactions":9,"vwap":1587},"2025-07-31",2.114,119,{"date":1590,"open":1587,"high":1587,"low":1587,"close":1587,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1587},"2025-07-30",-0.186,-8.09,300,{"date":1595,"open":1194,"high":672,"low":1194,"close":254,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":254},"2025-07-29",0.249,12.14,23100,{"date":1600,"open":266,"high":296,"low":329,"close":1601,"change":1602,"percent_change":1603,"volume":748,"transactions":9,"vwap":1601},"2025-07-28",2.051,-0.152,-6.9,{"date":1605,"open":244,"high":1063,"low":319,"close":1606,"change":1607,"percent_change":243,"volume":893,"transactions":9,"vwap":1606},"2025-07-25",2.203,0.001,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1011,"volume":913,"transactions":9,"vwap":1610},"2025-07-24",2.202,0.042,{"date":1613,"open":312,"high":312,"low":286,"close":286,"change":289,"percent_change":1056,"volume":735,"transactions":9,"vwap":286},"2025-07-23",{"date":1615,"open":1616,"high":254,"low":666,"close":312,"change":298,"percent_change":1617,"volume":1618,"transactions":9,"vwap":312},"2025-07-22",2.132,5.26,72300,{"date":1620,"open":345,"high":384,"low":667,"close":297,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":297},"2025-07-21",-0.31,-12.92,13700,{"date":1625,"open":1626,"high":185,"low":287,"close":194,"change":724,"percent_change":1627,"volume":1628,"transactions":9,"vwap":194},"2025-07-18",2.195,6.67,55400,{"date":1630,"open":269,"high":345,"low":267,"close":275,"change":71,"percent_change":1631,"volume":1632,"transactions":9,"vwap":275},"2025-07-17",10.29,25300,{"date":1634,"open":576,"high":1138,"low":576,"close":329,"change":459,"percent_change":648,"volume":698,"transactions":9,"vwap":329},"2025-07-16",{"date":1636,"open":345,"high":345,"low":648,"close":648,"change":1340,"percent_change":1637,"volume":923,"transactions":9,"vwap":648},"2025-07-15",-15.97,{"date":1639,"open":738,"high":213,"low":667,"close":354,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":354},"2025-07-14",-0.065,-2.66,59200,{"date":1644,"open":213,"high":432,"low":194,"close":1645,"change":541,"percent_change":1191,"volume":1430,"transactions":9,"vwap":1645},"2025-07-11",2.445,{"date":1647,"open":185,"high":221,"low":16,"close":185,"change":338,"percent_change":1648,"volume":1649,"transactions":9,"vwap":185},"2025-07-10",-5.66,8800,{"date":1651,"open":185,"high":214,"low":1652,"close":710,"change":724,"percent_change":1653,"volume":1654,"transactions":9,"vwap":710},"2025-07-09",2.444,6,10600,{"date":1656,"open":432,"high":1657,"low":693,"close":185,"change":1015,"percent_change":1658,"volume":1659,"transactions":9,"vwap":185},"2025-07-08",2.67,-8.42,12600,{"date":1661,"open":205,"high":716,"low":369,"close":456,"change":355,"percent_change":1662,"volume":1663,"transactions":9,"vwap":456},"2025-07-07",1.11,17100,{"date":1665,"open":1666,"high":1667,"low":738,"close":214,"change":486,"percent_change":1668,"volume":1669,"transactions":9,"vwap":214},"2025-07-03",2.725,2.8,3.85,29700,{"date":1671,"open":1672,"high":1672,"low":275,"close":432,"change":187,"percent_change":1673,"volume":1674,"transactions":9,"vwap":432},"2025-07-02",2.98,0.39,81000,{"date":1676,"open":648,"high":1677,"low":648,"close":495,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":495},"2025-07-01",2.746,0.6,30.15,36100,{"date":1682,"open":1683,"high":648,"low":1267,"close":1544,"change":410,"percent_change":410,"volume":1184,"transactions":9,"vwap":1544},"2025-06-30",1.944,{"date":1685,"open":1527,"high":1544,"low":582,"close":1544,"change":187,"percent_change":1487,"volume":1686,"transactions":9,"vwap":1544},"2025-06-27",26100,{"date":1688,"open":1254,"high":1527,"low":1689,"close":1527,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1527},"2025-06-26",1.805,0.12,6.45,9300,{"date":1694,"open":594,"high":594,"low":582,"close":582,"change":355,"percent_change":1305,"volume":628,"transactions":9,"vwap":582},"2025-06-25",{"date":1696,"open":1396,"high":1254,"low":1396,"close":1356,"change":746,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1356},"2025-06-24",-1.61,5000,{"date":1700,"open":573,"high":573,"low":1379,"close":582,"change":657,"percent_change":1701,"volume":1095,"transactions":9,"vwap":582},"2025-06-23",-1.06,{"date":1703,"open":1704,"high":1704,"low":1254,"close":1254,"change":1391,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1254},"2025-06-20",1.985,-0.27,3200,{"date":1708,"open":572,"high":603,"low":572,"close":1515,"change":410,"percent_change":410,"volume":843,"transactions":9,"vwap":1515},"2025-06-18",{"date":1710,"open":1515,"high":1515,"low":1515,"close":1515,"change":223,"percent_change":1372,"volume":775,"transactions":9,"vwap":1515},"2025-06-17",{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1713},"2025-06-16",1.945,{"date":1715,"open":1704,"high":673,"low":572,"close":1713,"change":279,"percent_change":1310,"volume":638,"transactions":9,"vwap":1713},"2025-06-13",{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":289,"percent_change":1719,"volume":628,"transactions":9,"vwap":1718},"2025-06-12",1.875,-2.09,{"date":1721,"open":1356,"high":1722,"low":1356,"close":1722,"change":1723,"percent_change":1724,"volume":1353,"transactions":9,"vwap":1722},"2025-06-11",1.915,0.067,3.63,{"date":1726,"open":523,"high":523,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":638,"transactions":9,"vwap":1727},"2025-06-10",1.848,-0.082,-4.25,{"date":1731,"open":1254,"high":627,"low":1254,"close":627,"change":410,"percent_change":410,"volume":843,"transactions":9,"vwap":627},"2025-06-09",{"date":1733,"open":627,"high":627,"low":627,"close":627,"change":1734,"percent_change":970,"volume":644,"transactions":9,"vwap":627},"2025-06-06",-0.016,{"date":1736,"open":1527,"high":1527,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":623,"transactions":9,"vwap":1737},"2025-06-05",1.946,-0.004,-0.21,{"date":1741,"open":603,"high":603,"low":603,"close":603,"change":1738,"percent_change":1742,"volume":644,"transactions":9,"vwap":603},"2025-06-04",-0.2,{"date":1744,"open":523,"high":610,"low":523,"close":1745,"change":1746,"percent_change":1747,"volume":685,"transactions":9,"vwap":1745},"2025-06-03",1.954,-0.022,-1.11,{"date":1749,"open":1527,"high":1704,"low":626,"close":1503,"change":1738,"percent_change":1742,"volume":819,"transactions":9,"vwap":1503},"2025-06-02",{"date":1751,"open":1527,"high":1527,"low":1527,"close":1527,"change":410,"percent_change":410,"volume":852,"transactions":9,"vwap":1527},"2025-05-30",{"date":1753,"open":523,"high":648,"low":523,"close":1527,"change":657,"percent_change":1754,"volume":819,"transactions":9,"vwap":1527},"2025-05-29",-1,{"date":1756,"open":641,"high":641,"low":1544,"close":648,"change":1757,"percent_change":1758,"volume":869,"transactions":9,"vwap":648},"2025-05-28",-0.035,-1.72,{"date":1760,"open":648,"high":1761,"low":648,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-05-27",2.055,2.035,-0.075,-3.55,37700,{"date":1767,"open":1527,"high":662,"low":20,"close":662,"change":1768,"percent_change":1769,"volume":971,"transactions":9,"vwap":662},"2025-05-23",0.201,10.53,{"date":1771,"open":1011,"high":94,"low":1254,"close":1772,"change":1773,"percent_change":1443,"volume":1649,"transactions":9,"vwap":1772},"2025-05-22",1.909,-0.021,{"date":1775,"open":603,"high":603,"low":627,"close":627,"change":347,"percent_change":1776,"volume":644,"transactions":9,"vwap":627},"2025-05-21",-5.85,{"date":1778,"open":328,"high":1779,"low":666,"close":667,"change":187,"percent_change":1780,"volume":1781,"transactions":9,"vwap":667},"2025-05-20",2.165,0.49,5600,{"date":1783,"open":667,"high":1573,"low":666,"close":329,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":329},"2025-05-19",-0.169,-7.65,6700,{"date":1788,"open":312,"high":1055,"low":1762,"close":1055,"change":931,"percent_change":652,"volume":913,"transactions":9,"vwap":1055},"2025-05-16",{"date":1790,"open":242,"high":242,"low":288,"close":288,"change":198,"percent_change":1791,"volume":644,"transactions":9,"vwap":288},"2025-05-15",-3.91,{"date":1793,"open":258,"high":254,"low":258,"close":254,"change":1794,"percent_change":1795,"volume":676,"transactions":9,"vwap":254},"2025-05-14",0.087,3.93,{"date":1797,"open":196,"high":194,"low":337,"close":1798,"change":1799,"percent_change":1800,"volume":1209,"transactions":9,"vwap":1798},"2025-05-13",2.213,-0.137,-5.83,{"date":1802,"open":673,"high":186,"low":673,"close":196,"change":1768,"percent_change":1803,"volume":1804,"transactions":9,"vwap":196},"2025-05-12",9.35,4000,{"date":1806,"open":286,"high":286,"low":1807,"close":1807,"change":1300,"percent_change":1808,"volume":843,"transactions":9,"vwap":1807},"2025-05-09",2.149,-6.57,{"date":1810,"open":1544,"high":384,"low":1544,"close":254,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":254},"2025-05-08",0.29,14.43,42800,{"date":1815,"open":1254,"high":297,"low":1254,"close":337,"change":1064,"percent_change":1816,"volume":1817,"transactions":9,"vwap":337},"2025-05-07",7.49,22300,{"date":1819,"open":1401,"high":572,"low":588,"close":572,"change":187,"percent_change":1820,"volume":1821,"transactions":9,"vwap":572},"2025-05-06",0.54,6500,{"date":1823,"open":1396,"high":573,"low":1396,"close":582,"change":355,"percent_change":1305,"volume":1824,"transactions":9,"vwap":582},"2025-05-05",5300,{"date":1826,"open":966,"high":603,"low":966,"close":1356,"change":298,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1356},"2025-05-02",6.4,9900,{"date":1830,"open":548,"high":1259,"low":1314,"close":1395,"change":187,"percent_change":1831,"volume":1570,"transactions":9,"vwap":1395},"2025-05-01",0.58,{"date":1833,"open":1345,"high":1356,"low":1273,"close":548,"change":289,"percent_change":1834,"volume":1173,"transactions":9,"vwap":548},"2025-04-30",-2.29,{"date":1836,"open":549,"high":594,"low":548,"close":1345,"change":657,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1345},"2025-04-29",-1.13,5500,{"date":1840,"open":1345,"high":627,"low":1305,"close":1396,"change":243,"percent_change":1841,"volume":1224,"transactions":9,"vwap":1396},"2025-04-28",2.91,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1395,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1395},"2025-04-25",1.825,1.665,-0.008,-0.46,7200,{"date":1850,"open":1395,"high":1259,"low":1395,"close":1851,"change":1852,"percent_change":1853,"volume":1804,"transactions":9,"vwap":1851},"2025-04-24",1.728,-0.072,-4,{"date":1855,"open":1401,"high":603,"low":1400,"close":588,"change":1856,"percent_change":1857,"volume":1654,"transactions":9,"vwap":588},"2025-04-23",0.017,0.95,{"date":1859,"open":1860,"high":1356,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1353,"transactions":9,"vwap":1861},"2025-04-22",1.715,1.783,-0.177,-9.03,{"date":1865,"open":1314,"high":610,"low":531,"close":610,"change":441,"percent_change":1866,"volume":1867,"transactions":9,"vwap":610},"2025-04-21",14.62,15600,{"date":179,"open":548,"high":548,"low":548,"close":548,"change":410,"percent_change":410,"volume":379,"transactions":9,"vwap":548}]