[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEDS":3,"homepage-market-summary":30,"stock-historical-LEDS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LEDS","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},"SemiLEDS Corporation","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","SemiLEDs Corp develops, manufactures, and sells light-emitting diode chips and LED components. The company's products include LED Chips, LED Components, and Lighting Products. Its products are used for general lighting applications, including street lights and commercial, industrial, system, and residential lighting; specialty industrial applications, such as ultraviolet, or Ultraviolet, curing of polymers, LED light therapy in medical\u002Fcosmetic applications, counterfeit detection, LED lighting for horticulture applications, architectural lighting and entertainment lighting. Substantial revenue is generated from the sale of LED components products. Geographically, it derives a majority of its revenue from Japan.","118","Chu-Nan, F5",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.36,2.31,2.37,2.32,0.04,1.72,8561,126,2.3401,3.62,1.01,253824.27103498805,51.7,3978,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},189984,69343992.029782,6.79,"2025-04-23",[182,183,191,201,211,219,227,237,245,253,262,270,280,288,294,302,310,317,325,334,342,350,360,369,377,385,391,399,407,416,424,432,440,446,453,461,469,477,486,492,500,508,514,521,528,534,541,550,557,564,571,578,586,595,603,614,619,626,633,640,649,654,661,667,673,680,684,689,693,697,703,707,712,716,721,725,729,733,737,742,746,750,754,757,761,765,769,773,778,782,786,789,793,798,802,806,811,816,821,824,830,835,841,845,850,855,859,863,868,872,875,879,882,888,893,897,903,909,914,920,925,932,936,941,945,951,955,958,963,966,971,976,979,982,986,989,994,1000,1004,1007,1010,1015,1020,1025,1029,1031,1034,1039,1042,1044,1047,1050,1053,1057,1060,1064,1069,1072,1076,1079,1083,1087,1089,1092,1095,1098,1100,1103,1106,1110,1114,1118,1122,1124,1128,1130,1134,1137,1140,1143,1147,1150,1153,1157,1161,1166,1171,1175,1180,1183,1187,1191,1195,1199,1203,1206,1210,1214,1218,1221,1225,1229,1233,1236,1239,1243,1246,1249,1252,1256,1260,1263,1268,1273,1277,1281,1285,1289,1291,1295,1299,1303,1307,1310,1314,1319,1324,1329,1335,1342,1349,1355,1362,1368,1374,1377,1381,1385,1390,1394,1401,1405,1409,1411,1416,1420,1423,1427,1431,1435,1438,1442,1445,1449,1451,1455,1459,1463,1467,1469,1472,1476,1479,1482,1485,1489,1493,1498,1502,1506,1509,1513,1515,1518,1522,1526,1530,1533,1537,1541,1545,1549,1552,1556,1560,1563,1567,1571,1575,1579,1583,1585,1589,1591,1595,1600,1603,1606,1610,1613,1615,1619,1622,1626,1629,1633,1638,1642,1645,1650,1655,1658,1663,1666,1670,1674,1677,1680,1684,1686,1690,1693,1696,1700,1704,1708,1712,1714,1717,1720,1723,1727,1731,1736,1738,1742,1746,1751,1756,1762,1764,1768,1772,1776,1778,1782,1786,1789,1792,1797,1799,1801,1803,1805,1809,1812,1815,1817,1820,1824,1828,1831,1834,1838,1842],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":19,"high":18,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",2.301,0.0029,0.13,7496.011966,177,2.3241,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",2.3828,2.25,2.3171,0.0171,0.74,6075.0211,77,2.3204,{"date":202,"open":203,"high":204,"low":194,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",2.26,2.3819,2.3,-0.01,-0.43,6822.697381,209,2.3184,{"date":212,"open":213,"high":17,"low":203,"close":17,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",2.27,0.05,2.21,2187.0211,49,2.2734,{"date":220,"open":221,"high":17,"low":215,"close":203,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",2.28,0.02,0.89,14030.0211,285,2.2648,{"date":228,"open":203,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",2.33,2.23,2.24,-0.06,-2.61,13517.421679,80,2.2493,{"date":238,"open":239,"high":240,"low":203,"close":205,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",2.29,2.3349,0,5055.0214,111,2.2794,{"date":246,"open":247,"high":247,"low":213,"close":205,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",2.45,-0.1,-4.17,11923.508526,253,2.3276,{"date":254,"open":255,"high":255,"low":194,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2.41,2.4,0.01,0.42,81462.035487,461,2.3288,{"date":263,"open":215,"high":247,"low":215,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.39,0.06,2.58,27341.508525,279,2.3883,{"date":271,"open":272,"high":273,"low":274,"close":229,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",2.11,2.331,2.09,0.23,10.95,26211.0211,243,2.2298,{"date":281,"open":230,"high":230,"low":274,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",2.1,-0.05,-2.33,5364.7766,106,2.1339,{"date":289,"open":274,"high":230,"low":274,"close":290,"change":241,"percent_change":241,"volume":291,"transactions":292,"vwap":293},"2026-09-16",2.15,21528.368322,221,2.1554,{"date":295,"open":81,"high":296,"low":297,"close":290,"change":206,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.2,2.07,-0.46,8560.0211,141,2.1326,{"date":303,"open":290,"high":296,"low":304,"close":305,"change":257,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",2.08,2.16,0.47,8669.040048,138,2.1422,{"date":311,"open":290,"high":290,"low":312,"close":290,"change":20,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",2.095,1.9,7740.0211,130,2.1329,{"date":318,"open":81,"high":81,"low":319,"close":272,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",2.04,-0.04,-1.86,6648.0211,132,2.0841,{"date":326,"open":327,"high":305,"low":328,"close":290,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",2.06,2,0.11,5.39,29648.0233,377,2.0759,{"date":335,"open":336,"high":282,"low":336,"close":319,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",1.94,0.07,3.55,31289.201002,309,2.0306,{"date":343,"open":344,"high":345,"low":313,"close":345,"change":131,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",1.92,1.97,4.79,9825.0211,120,1.9208,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":257,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",1.96,1.98,1.86,1.88,0.53,19934.3221,240,1.902,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",2.03,1.87,-0.13,-6.5,5788.0211,104,1.9491,{"date":370,"open":371,"high":328,"low":372,"close":328,"change":131,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",1.91,1.84,4.71,6727.9396,118,1.8974,{"date":378,"open":363,"high":379,"low":363,"close":371,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",2.0214,-0.09,-4.5,18370.333024,196,1.9393,{"date":386,"open":362,"high":387,"low":344,"close":328,"change":222,"percent_change":26,"volume":388,"transactions":389,"vwap":390},"2026-08-28",2.035,7028.0211,176,1.9716,{"date":392,"open":328,"high":393,"low":353,"close":353,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",2.05,-0.02,-1,5327.0211,235,2.0017,{"date":400,"open":401,"high":387,"low":402,"close":328,"change":337,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",1.95,1.9001,3.63,7199.5451,127,1.9971,{"date":408,"open":401,"high":409,"low":354,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",2.0282,1.93,0.08,4.32,29550.0211,322,1.9552,{"date":417,"open":410,"high":418,"low":372,"close":419,"change":232,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",2.0916,1.85,-3.14,52953.7335,307,1.8785,{"date":425,"open":426,"high":296,"low":371,"close":371,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",2.13,-0.19,-9.05,83013.442111,382,1.972,{"date":433,"open":81,"high":434,"low":304,"close":282,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",2.235,-0.14,-6.25,23374.0211,248,2.1434,{"date":441,"open":239,"high":205,"low":95,"close":231,"change":20,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",1.82,26485.0211,244,2.2404,{"date":447,"open":194,"high":239,"low":95,"close":296,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",-0.03,-1.35,15253.509436,306,2.2247,{"date":454,"open":205,"high":455,"low":456,"close":230,"change":257,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",2.43,2.1162,0.45,30546.0211,432,2.2976,{"date":462,"open":305,"high":463,"low":272,"close":464,"change":131,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",2.3488,2.22,4.23,56670.0211,885,2.1935,{"date":470,"open":205,"high":471,"low":272,"close":426,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",2.35,-0.28,-11.62,35911.0211,595,2.2605,{"date":478,"open":479,"high":480,"low":479,"close":255,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",2.17,2.47,0.29,13.68,97336.260606,1455,2.3248,{"date":487,"open":464,"high":230,"low":272,"close":81,"change":394,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",-0.93,13136.0211,113,2.1621,{"date":493,"open":215,"high":221,"low":81,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",2.14,-0.07,-3.17,80966.201766,352,2.186,{"date":501,"open":502,"high":503,"low":319,"close":215,"change":411,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",2.143,2.305,3.76,36284.0211,439,2.1889,{"date":509,"open":327,"high":290,"low":510,"close":426,"change":20,"percent_change":371,"volume":511,"transactions":512,"vwap":513},"2026-08-06",2.02,31180.0211,475,2.093,{"date":515,"open":282,"high":516,"low":328,"close":274,"change":206,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-05",2.185,-0.48,32154.1211,299,2.105,{"date":522,"open":215,"high":523,"low":327,"close":282,"change":248,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",2.2999,-4.55,107303.654722,671,2.1463,{"date":529,"open":81,"high":229,"low":312,"close":296,"change":337,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",3.29,62424.786439,715,2.2111,{"date":535,"open":536,"high":255,"low":410,"close":426,"change":53,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",1.99,9.23,207592.12479,1833,2.2222,{"date":542,"open":543,"high":319,"low":544,"close":401,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",1.78,1.73,0.17,9.55,186346.01746,1348,1.8884,{"date":551,"open":442,"high":363,"low":552,"close":543,"change":248,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",1.712,-5.32,80915.786414,849,1.7684,{"date":558,"open":355,"high":410,"low":543,"close":355,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",-0.08,-4.08,54142.138349,610,1.8418,{"date":565,"open":566,"high":239,"low":442,"close":352,"change":427,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",2.19,-8.84,155249.319148,1813,1.9734,{"date":572,"open":255,"high":255,"low":282,"close":290,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",-0.27,-11.16,95492.527626,913,2.1938,{"date":579,"open":255,"high":580,"low":194,"close":581,"change":248,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",2.48,2.42,-3.97,88179.920105,1048,2.3845,{"date":587,"open":588,"high":589,"low":17,"close":590,"change":257,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-22",2.51,2.6,2.52,0.4,245635.1313,1283,2.4464,{"date":596,"open":597,"high":598,"low":256,"close":588,"change":88,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",2.87,2.98,-8.73,308749.298695,2280,2.6578,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",2.77,3.1313,2.56,2.75,-0.26,-8.64,665317.880155,4376,2.7754,{"date":615,"open":247,"high":25,"low":205,"close":616,"change":101,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-17",3.01,22.86,5199300,{"date":620,"open":621,"high":622,"low":566,"close":247,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":247},"2026-07-16",2.57,2.94,-0.12,-4.67,816800,{"date":627,"open":628,"high":629,"low":282,"close":621,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":621},"2026-07-15",2.38,2.71,0.33,14.73,3156500,{"date":634,"open":635,"high":636,"low":637,"close":231,"change":111,"percent_change":638,"volume":639,"transactions":9,"vwap":231},"2026-07-14",1.7,2.66,1.58,47.37,45772400,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-13",1.6,1.64,1.51,1.52,-0.11,-6.75,9100,{"date":650,"open":642,"high":643,"low":642,"close":651,"change":411,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-10",1.63,5.16,5100,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":131,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-09",1.5,1.65,1.55,6.16,35900,{"date":662,"open":644,"high":663,"low":664,"close":664,"change":320,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-08",1.61,1.46,-2.67,9700,{"date":668,"open":669,"high":544,"low":656,"close":656,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":656},"2026-07-07",1.69,-0.23,-13.29,33700,{"date":674,"open":635,"high":675,"low":676,"close":544,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":544},"2026-07-06",1.74,1.62,0.12,7.45,9500,{"date":681,"open":543,"high":543,"low":642,"close":663,"change":559,"percent_change":682,"volume":683,"transactions":9,"vwap":663},"2026-07-02",-4.73,6000,{"date":685,"open":544,"high":686,"low":642,"close":669,"change":222,"percent_change":687,"volume":688,"transactions":9,"vwap":669},"2026-07-01",1.8,1.2,6100,{"date":690,"open":642,"high":635,"low":642,"close":691,"change":20,"percent_change":247,"volume":692,"transactions":9,"vwap":691},"2026-06-30",1.67,12400,{"date":694,"open":637,"high":695,"low":637,"close":651,"change":411,"percent_change":652,"volume":696,"transactions":9,"vwap":651},"2026-06-29",1.68,7800,{"date":698,"open":676,"high":699,"low":700,"close":658,"change":623,"percent_change":701,"volume":702,"transactions":9,"vwap":658},"2026-06-26",1.66,1.54,-7.19,20300,{"date":704,"open":21,"high":372,"low":691,"close":691,"change":320,"percent_change":705,"volume":706,"transactions":9,"vwap":691},"2026-06-25",-2.34,6500,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":646,"percent_change":711,"volume":683,"transactions":9,"vwap":710},"2026-06-24",1.79,1.71,-6.04,{"date":713,"open":543,"high":419,"low":543,"close":442,"change":206,"percent_change":714,"volume":715,"transactions":9,"vwap":442},"2026-06-23",-0.55,4200,{"date":717,"open":336,"high":352,"low":718,"close":718,"change":623,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-22",1.83,-6.15,7000,{"date":722,"open":313,"high":353,"low":354,"close":401,"change":131,"percent_change":723,"volume":724,"transactions":9,"vwap":401},"2026-06-18",4.84,7500,{"date":726,"open":372,"high":354,"low":21,"close":354,"change":257,"percent_change":727,"volume":728,"transactions":9,"vwap":354},"2026-06-17",0.54,17600,{"date":730,"open":355,"high":345,"low":419,"close":419,"change":559,"percent_change":731,"volume":732,"transactions":9,"vwap":419},"2026-06-16",-4.15,3300,{"date":734,"open":401,"high":297,"low":344,"close":410,"change":735,"percent_change":637,"volume":736,"transactions":9,"vwap":410},"2026-06-15",0.03,16100,{"date":738,"open":739,"high":319,"low":739,"close":313,"change":411,"percent_change":740,"volume":741,"transactions":9,"vwap":313},"2026-06-12",1.76,4.4,25900,{"date":743,"open":718,"high":419,"low":657,"close":442,"change":394,"percent_change":744,"volume":745,"transactions":9,"vwap":442},"2026-06-11",-1.09,17100,{"date":747,"open":372,"high":372,"low":637,"close":372,"change":320,"percent_change":748,"volume":749,"transactions":9,"vwap":372},"2026-06-10",-2.13,88400,{"date":751,"open":752,"high":274,"low":643,"close":355,"change":257,"percent_change":356,"volume":753,"transactions":9,"vwap":355},"2026-06-09",1.89,182600,{"date":755,"open":363,"high":410,"low":718,"close":363,"change":735,"percent_change":651,"volume":756,"transactions":9,"vwap":363},"2026-06-08",13200,{"date":758,"open":371,"high":319,"low":710,"close":372,"change":248,"percent_change":759,"volume":760,"transactions":9,"vwap":372},"2026-06-05",-5.15,23600,{"date":762,"open":752,"high":327,"low":752,"close":336,"change":206,"percent_change":763,"volume":764,"transactions":9,"vwap":336},"2026-06-04",-0.51,14000,{"date":766,"open":282,"high":19,"low":401,"close":401,"change":435,"percent_change":767,"volume":768,"transactions":9,"vwap":401},"2026-06-03",-6.7,21600,{"date":770,"open":274,"high":771,"low":328,"close":274,"change":20,"percent_change":401,"volume":772,"transactions":9,"vwap":274},"2026-06-02",2.34,32100,{"date":774,"open":296,"high":221,"low":353,"close":393,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":393},"2026-06-01",-0.21,-9.29,51200,{"date":779,"open":771,"high":264,"low":215,"close":203,"change":248,"percent_change":780,"volume":781,"transactions":9,"vwap":203},"2026-05-29",-4.24,31700,{"date":783,"open":231,"high":256,"low":81,"close":16,"change":329,"percent_change":784,"volume":785,"transactions":9,"vwap":16},"2026-05-28",4.89,35600,{"date":787,"open":205,"high":628,"low":296,"close":194,"change":241,"percent_change":241,"volume":788,"transactions":9,"vwap":194},"2026-05-27",14800,{"date":790,"open":16,"high":256,"low":479,"close":194,"change":791,"percent_change":436,"volume":792,"transactions":9,"vwap":194},"2026-05-26",-0.15,34200,{"date":794,"open":464,"high":256,"low":296,"close":256,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":256},"2026-05-22",0.27,12.68,76400,{"date":799,"open":230,"high":231,"low":81,"close":426,"change":206,"percent_change":800,"volume":801,"transactions":9,"vwap":426},"2026-05-21",-0.47,23200,{"date":803,"open":274,"high":194,"low":327,"close":494,"change":411,"percent_change":804,"volume":805,"transactions":9,"vwap":494},"2026-05-20",3.88,30500,{"date":807,"open":371,"high":215,"low":808,"close":327,"change":72,"percent_change":809,"volume":810,"transactions":9,"vwap":327},"2026-05-19",1.81,11.35,79200,{"date":812,"open":272,"high":81,"low":675,"close":419,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":419},"2026-05-18",-0.17,-8.42,94700,{"date":817,"open":771,"high":771,"low":328,"close":510,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":510},"2026-05-15",-0.35,-14.77,58000,{"date":822,"open":471,"high":247,"low":221,"close":18,"change":265,"percent_change":589,"volume":823,"transactions":9,"vwap":18},"2026-05-14",38400,{"date":825,"open":826,"high":827,"low":231,"close":17,"change":283,"percent_change":828,"volume":829,"transactions":9,"vwap":17},"2026-05-13",2.5,2.61,-2.12,94300,{"date":831,"open":581,"high":832,"low":771,"close":16,"change":448,"percent_change":833,"volume":834,"transactions":9,"vwap":16},"2026-05-12",2.68,-1.26,120100,{"date":836,"open":426,"high":837,"low":393,"close":264,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":264},"2026-05-11",2.49,0.31,14.9,100100,{"date":842,"open":327,"high":239,"low":328,"close":304,"change":214,"percent_change":843,"volume":844,"transactions":9,"vwap":304},"2026-05-08",2.46,45800,{"date":846,"open":304,"high":18,"low":847,"close":362,"change":394,"percent_change":848,"volume":849,"transactions":9,"vwap":362},"2026-05-07",2.01,-0.98,128600,{"date":851,"open":442,"high":282,"low":852,"close":393,"change":275,"percent_change":853,"volume":854,"transactions":9,"vwap":393},"2026-05-06",1.75,12.64,120200,{"date":856,"open":710,"high":401,"low":691,"close":442,"change":329,"percent_change":857,"volume":858,"transactions":9,"vwap":442},"2026-05-05",6.43,124900,{"date":860,"open":709,"high":354,"low":676,"close":710,"change":380,"percent_change":861,"volume":862,"transactions":9,"vwap":710},"2026-05-04",-5,106000,{"date":864,"open":637,"high":372,"low":637,"close":686,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":686},"2026-05-01",0.19,11.8,49200,{"date":869,"open":651,"high":669,"low":663,"close":663,"change":320,"percent_change":870,"volume":871,"transactions":9,"vwap":663},"2026-04-30",-2.42,2400,{"date":873,"open":637,"high":657,"low":700,"close":657,"change":735,"percent_change":419,"volume":874,"transactions":9,"vwap":657},"2026-04-29",14300,{"date":876,"open":651,"high":691,"low":658,"close":676,"change":283,"percent_change":877,"volume":878,"transactions":9,"vwap":676},"2026-04-28",-2.99,17700,{"date":880,"open":657,"high":669,"low":663,"close":691,"change":20,"percent_change":247,"volume":881,"transactions":9,"vwap":691},"2026-04-27",27200,{"date":883,"open":884,"high":686,"low":884,"close":651,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":651},"2026-04-24",1.38,0.25,18.12,148600,{"date":889,"open":890,"high":891,"low":890,"close":884,"change":241,"percent_change":241,"volume":892,"transactions":9,"vwap":884},"2026-04-23",1.35,1.4,4600,{"date":894,"open":884,"high":891,"low":895,"close":884,"change":241,"percent_change":241,"volume":896,"transactions":9,"vwap":884},"2026-04-22",1.3,6400,{"date":898,"open":899,"high":900,"low":884,"close":884,"change":206,"percent_change":901,"volume":902,"transactions":9,"vwap":884},"2026-04-21",1.41,1.43,-0.72,3100,{"date":904,"open":905,"high":905,"low":890,"close":906,"change":448,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-20",1.42,1.39,-2.11,5700,{"date":910,"open":911,"high":900,"low":911,"close":905,"change":53,"percent_change":912,"volume":913,"transactions":9,"vwap":905},"2026-04-17",1.25,14.52,30900,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":735,"percent_change":580,"volume":919,"transactions":9,"vwap":918},"2026-04-16",1.23,1.27,1.24,6600,{"date":921,"open":918,"high":917,"low":922,"close":922,"change":206,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-15",1.21,-0.82,8900,{"date":926,"open":927,"high":928,"low":687,"close":929,"change":257,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-14",1.26,1.28,1.22,0.83,23000,{"date":933,"open":890,"high":890,"low":687,"close":922,"change":495,"percent_change":934,"volume":935,"transactions":9,"vwap":922},"2026-04-13",-5.47,26100,{"date":937,"open":938,"high":73,"low":927,"close":928,"change":394,"percent_change":939,"volume":940,"transactions":9,"vwap":928},"2026-04-10",1.32,-1.54,25500,{"date":942,"open":911,"high":943,"low":911,"close":895,"change":241,"percent_change":241,"volume":944,"transactions":9,"vwap":895},"2026-04-09",1.59,80200,{"date":946,"open":947,"high":948,"low":947,"close":895,"change":411,"percent_change":949,"volume":950,"transactions":9,"vwap":895},"2026-04-08",1.16,1.33,6.56,4700,{"date":952,"open":918,"high":953,"low":929,"close":929,"change":206,"percent_change":954,"volume":902,"transactions":9,"vwap":929},"2026-04-07",1.29,-0.81,{"date":956,"open":687,"high":911,"low":150,"close":916,"change":222,"percent_change":657,"volume":957,"transactions":9,"vwap":916},"2026-04-06",12700,{"date":959,"open":960,"high":922,"low":960,"close":922,"change":380,"percent_change":961,"volume":962,"transactions":9,"vwap":922},"2026-04-02",1.09,-6.92,20200,{"date":964,"open":938,"high":891,"low":928,"close":895,"change":214,"percent_change":965,"volume":724,"transactions":9,"vwap":895},"2026-04-01",4,{"date":967,"open":968,"high":911,"low":968,"close":911,"change":53,"percent_change":969,"volume":970,"transactions":9,"vwap":911},"2026-03-31",1.15,16.82,12600,{"date":972,"open":922,"high":927,"low":26,"close":973,"change":791,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-30",1.07,-12.3,9300,{"date":977,"open":687,"high":929,"low":687,"close":929,"change":257,"percent_change":930,"volume":978,"transactions":9,"vwap":929},"2026-03-27",900,{"date":980,"open":927,"high":927,"low":922,"close":922,"change":448,"percent_change":870,"volume":981,"transactions":9,"vwap":922},"2026-03-26",5000,{"date":983,"open":948,"high":948,"low":929,"close":918,"change":448,"percent_change":984,"volume":985,"transactions":9,"vwap":918},"2026-03-25",-2.36,10700,{"date":987,"open":918,"high":906,"low":918,"close":917,"change":735,"percent_change":581,"volume":988,"transactions":9,"vwap":917},"2026-03-24",30800,{"date":990,"open":991,"high":917,"low":991,"close":918,"change":187,"percent_change":992,"volume":993,"transactions":9,"vwap":918},"2026-03-23",1.12,11.71,17000,{"date":995,"open":150,"high":996,"low":997,"close":997,"change":559,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-20",1.19,1.11,-6.72,23400,{"date":1001,"open":687,"high":927,"low":968,"close":996,"change":435,"percent_change":1002,"volume":1003,"transactions":9,"vwap":996},"2026-03-19",-10.53,45400,{"date":1005,"open":73,"high":899,"low":136,"close":948,"change":495,"percent_change":861,"volume":1006,"transactions":9,"vwap":948},"2026-03-18",36400,{"date":1008,"open":891,"high":899,"low":891,"close":891,"change":241,"percent_change":241,"volume":1009,"transactions":9,"vwap":891},"2026-03-17",2900,{"date":1011,"open":1012,"high":1012,"low":891,"close":891,"change":232,"percent_change":1013,"volume":1014,"transactions":9,"vwap":891},"2026-03-16",1.49,-4.11,7600,{"date":1016,"open":905,"high":1017,"low":905,"close":664,"change":20,"percent_change":1018,"volume":1019,"transactions":9,"vwap":664},"2026-03-13",1.47,2.82,8400,{"date":1021,"open":1022,"high":1022,"low":905,"close":905,"change":248,"percent_change":1023,"volume":1024,"transactions":9,"vwap":905},"2026-03-12",1.48,-6.58,6800,{"date":1026,"open":1012,"high":1027,"low":1012,"close":645,"change":20,"percent_change":1028,"volume":950,"transactions":9,"vwap":645},"2026-03-11",1.56,2.7,{"date":1030,"open":900,"high":1022,"low":900,"close":1022,"change":735,"percent_change":297,"volume":653,"transactions":9,"vwap":1022},"2026-03-10",{"date":1032,"open":656,"high":656,"low":1033,"close":1033,"change":241,"percent_change":241,"volume":950,"transactions":9,"vwap":1033},"2026-03-09",1.45,{"date":1035,"open":1036,"high":645,"low":900,"close":1033,"change":248,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1033},"2026-03-06",1.44,-6.45,13000,{"date":1040,"open":1017,"high":1027,"low":1036,"close":658,"change":337,"percent_change":1041,"volume":1038,"transactions":9,"vwap":658},"2026-03-05",4.73,{"date":1043,"open":1022,"high":1012,"low":1033,"close":1022,"change":735,"percent_change":297,"volume":871,"transactions":9,"vwap":1022},"2026-03-04",{"date":1045,"open":1033,"high":1022,"low":905,"close":1033,"change":241,"percent_change":241,"volume":1046,"transactions":9,"vwap":1033},"2026-03-03",11600,{"date":1048,"open":656,"high":656,"low":1033,"close":1033,"change":320,"percent_change":1049,"volume":715,"transactions":9,"vwap":1033},"2026-03-02",-2.68,{"date":1051,"open":700,"high":700,"low":1012,"close":1012,"change":448,"percent_change":1052,"volume":728,"transactions":9,"vwap":1012},"2026-02-27",-1.97,{"date":1054,"open":1027,"high":1027,"low":645,"close":645,"change":320,"percent_change":1055,"volume":1056,"transactions":9,"vwap":645},"2026-02-26",-2.56,3600,{"date":1058,"open":1022,"high":676,"low":1022,"close":1027,"change":241,"percent_change":241,"volume":1059,"transactions":9,"vwap":1027},"2026-02-25",21000,{"date":1061,"open":651,"high":651,"low":1027,"close":1027,"change":206,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1027},"2026-02-24",-0.64,2000,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":206,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-02-23",1.57,-0.63,3200,{"date":1070,"open":645,"high":663,"low":645,"close":637,"change":222,"percent_change":928,"volume":1071,"transactions":9,"vwap":637},"2026-02-20",7700,{"date":1073,"open":663,"high":663,"low":658,"close":1027,"change":320,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1027},"2026-02-19",-2.5,12200,{"date":1077,"open":676,"high":676,"low":637,"close":642,"change":241,"percent_change":241,"volume":1078,"transactions":9,"vwap":642},"2026-02-18",5200,{"date":1080,"open":1066,"high":642,"low":1066,"close":642,"change":206,"percent_change":1081,"volume":1082,"transactions":9,"vwap":642},"2026-02-17",-0.62,2600,{"date":1084,"open":1066,"high":676,"low":1066,"close":663,"change":20,"percent_change":1085,"volume":1086,"transactions":9,"vwap":663},"2026-02-13",2.55,1500,{"date":1088,"open":658,"high":943,"low":658,"close":1066,"change":206,"percent_change":1067,"volume":896,"transactions":9,"vwap":1066},"2026-02-12",{"date":1090,"open":658,"high":676,"low":700,"close":637,"change":206,"percent_change":1067,"volume":1091,"transactions":9,"vwap":637},"2026-02-11",10200,{"date":1093,"open":676,"high":651,"low":943,"close":943,"change":448,"percent_change":1094,"volume":902,"transactions":9,"vwap":943},"2026-02-10",-1.85,{"date":1096,"open":676,"high":651,"low":642,"close":676,"change":222,"percent_change":911,"volume":1097,"transactions":9,"vwap":676},"2026-02-09",3400,{"date":1099,"open":642,"high":642,"low":1027,"close":642,"change":257,"percent_change":121,"volume":1063,"transactions":9,"vwap":642},"2026-02-06",{"date":1101,"open":642,"high":663,"low":1027,"close":943,"change":448,"percent_change":1094,"volume":1102,"transactions":9,"vwap":943},"2026-02-05",10400,{"date":1104,"open":658,"high":676,"low":644,"close":676,"change":222,"percent_change":911,"volume":1105,"transactions":9,"vwap":676},"2026-02-04",4800,{"date":1107,"open":695,"high":710,"low":637,"close":642,"change":364,"percent_change":1108,"volume":1109,"transactions":9,"vwap":642},"2026-02-03",-7.51,28200,{"date":1111,"open":669,"high":709,"low":669,"close":544,"change":411,"percent_change":1112,"volume":1113,"transactions":9,"vwap":544},"2026-02-02",4.85,10800,{"date":1115,"open":21,"high":21,"low":658,"close":657,"change":248,"percent_change":1116,"volume":1117,"transactions":9,"vwap":657},"2026-01-30",-5.71,11200,{"date":1119,"open":718,"high":419,"low":675,"close":852,"change":646,"percent_change":1120,"volume":1121,"transactions":9,"vwap":852},"2026-01-29",-5.91,5600,{"date":1123,"open":419,"high":536,"low":419,"close":354,"change":241,"percent_change":241,"volume":1102,"transactions":9,"vwap":354},"2026-01-28",{"date":1125,"open":752,"high":313,"low":718,"close":354,"change":283,"percent_change":1126,"volume":1127,"transactions":9,"vwap":354},"2026-01-27",-2.62,15000,{"date":1129,"open":336,"high":401,"low":752,"close":371,"change":735,"percent_change":642,"volume":1121,"transactions":9,"vwap":371},"2026-01-26",{"date":1131,"open":336,"high":336,"low":419,"close":355,"change":495,"percent_change":1132,"volume":1133,"transactions":9,"vwap":355},"2026-01-23",-3.59,7900,{"date":1135,"open":328,"high":328,"low":313,"close":401,"change":214,"percent_change":1136,"volume":896,"transactions":9,"vwap":401},"2026-01-22",2.63,{"date":1138,"open":718,"high":313,"low":718,"close":313,"change":206,"percent_change":1139,"volume":1121,"transactions":9,"vwap":313},"2026-01-21",-0.52,{"date":1141,"open":752,"high":328,"low":355,"close":371,"change":394,"percent_change":1142,"volume":1133,"transactions":9,"vwap":371},"2026-01-20",-1.04,{"date":1144,"open":336,"high":328,"low":371,"close":410,"change":320,"percent_change":1145,"volume":1146,"transactions":9,"vwap":410},"2026-01-16",-2.03,3500,{"date":1148,"open":847,"high":393,"low":371,"close":345,"change":206,"percent_change":763,"volume":1149,"transactions":9,"vwap":345},"2026-01-15",16800,{"date":1151,"open":362,"high":362,"low":372,"close":353,"change":20,"percent_change":327,"volume":1152,"transactions":9,"vwap":353},"2026-01-14",19500,{"date":1154,"open":353,"high":353,"low":313,"close":336,"change":283,"percent_change":1155,"volume":1156,"transactions":9,"vwap":336},"2026-01-13",-2.51,15500,{"date":1158,"open":282,"high":282,"low":536,"close":536,"change":791,"percent_change":1159,"volume":1160,"transactions":9,"vwap":536},"2026-01-12",-7.01,19900,{"date":1162,"open":274,"high":479,"low":510,"close":494,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":494},"2026-01-09",0.1,4.9,19200,{"date":1167,"open":354,"high":319,"low":354,"close":319,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":319},"2026-01-08",0.16,8.51,31200,{"date":1172,"open":354,"high":752,"low":686,"close":355,"change":214,"percent_change":1173,"volume":1174,"transactions":9,"vwap":355},"2026-01-07",2.73,20100,{"date":1176,"open":709,"high":363,"low":1177,"close":718,"change":411,"percent_change":1178,"volume":1179,"transactions":9,"vwap":718},"2026-01-06",1.77,4.57,18800,{"date":1181,"open":691,"high":709,"low":691,"close":852,"change":187,"percent_change":1182,"volume":1038,"transactions":9,"vwap":852},"2026-01-05",8.02,{"date":1184,"open":442,"high":442,"low":700,"close":676,"change":677,"percent_change":1185,"volume":1186,"transactions":9,"vwap":676},"2026-01-02",8,16200,{"date":1188,"open":1012,"high":1066,"low":1022,"close":656,"change":206,"percent_change":1189,"volume":1190,"transactions":9,"vwap":656},"2025-12-31",-0.66,21400,{"date":1192,"open":642,"high":695,"low":656,"close":644,"change":646,"percent_change":1193,"volume":1194,"transactions":9,"vwap":644},"2025-12-30",-6.79,38100,{"date":1196,"open":691,"high":675,"low":663,"close":676,"change":559,"percent_change":1197,"volume":1198,"transactions":9,"vwap":676},"2025-12-29",-4.71,9900,{"date":1200,"open":739,"high":1177,"low":669,"close":635,"change":248,"percent_change":1201,"volume":1202,"transactions":9,"vwap":635},"2025-12-26",-5.56,16600,{"date":1204,"open":686,"high":419,"low":739,"close":686,"change":241,"percent_change":241,"volume":1205,"transactions":9,"vwap":686},"2025-12-24",1100,{"date":1207,"open":363,"high":363,"low":686,"close":686,"change":495,"percent_change":1208,"volume":1209,"transactions":9,"vwap":686},"2025-12-23",-3.74,9000,{"date":1211,"open":372,"high":752,"low":1177,"close":363,"change":337,"percent_change":1212,"volume":1213,"transactions":9,"vwap":363},"2025-12-22",3.89,24100,{"date":1215,"open":739,"high":355,"low":544,"close":686,"change":337,"percent_change":1216,"volume":1217,"transactions":9,"vwap":686},"2025-12-19",4.05,18000,{"date":1219,"open":675,"high":442,"low":544,"close":544,"change":241,"percent_change":241,"volume":1220,"transactions":9,"vwap":544},"2025-12-18",15300,{"date":1222,"open":739,"high":354,"low":21,"close":544,"change":448,"percent_change":1223,"volume":1224,"transactions":9,"vwap":544},"2025-12-17",-1.7,26400,{"date":1226,"open":695,"high":442,"low":695,"close":739,"change":337,"percent_change":1227,"volume":1228,"transactions":9,"vwap":739},"2025-12-16",4.14,17800,{"date":1230,"open":808,"high":355,"low":669,"close":669,"change":623,"percent_change":1231,"volume":1232,"transactions":9,"vwap":669},"2025-12-15",-6.63,47100,{"date":1234,"open":336,"high":536,"low":808,"close":808,"change":364,"percent_change":767,"volume":1235,"transactions":9,"vwap":808},"2025-12-12",8700,{"date":1237,"open":328,"high":328,"low":344,"close":336,"change":394,"percent_change":1238,"volume":679,"transactions":9,"vwap":336},"2025-12-11",-1.02,{"date":1240,"open":371,"high":352,"low":355,"close":352,"change":411,"percent_change":1241,"volume":1242,"transactions":9,"vwap":352},"2025-12-10",4.26,17500,{"date":1244,"open":419,"high":345,"low":419,"close":355,"change":20,"percent_change":479,"volume":1245,"transactions":9,"vwap":355},"2025-12-09",29700,{"date":1247,"open":355,"high":355,"low":686,"close":372,"change":320,"percent_change":748,"volume":1248,"transactions":9,"vwap":372},"2025-12-08",14100,{"date":1250,"open":419,"high":401,"low":372,"close":355,"change":735,"percent_change":676,"volume":1251,"transactions":9,"vwap":355},"2025-12-05",10500,{"date":1253,"open":808,"high":355,"low":808,"close":419,"change":337,"percent_change":1254,"volume":1255,"transactions":9,"vwap":419},"2025-12-04",3.93,24000,{"date":1257,"open":543,"high":419,"low":544,"close":543,"change":283,"percent_change":1258,"volume":1259,"transactions":9,"vwap":543},"2025-12-03",-2.73,34100,{"date":1261,"open":852,"high":355,"low":710,"close":718,"change":1163,"percent_change":1262,"volume":913,"transactions":9,"vwap":718},"2025-12-02",5.78,{"date":1264,"open":345,"high":345,"low":710,"close":544,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":544},"2025-12-01",-0.29,-14.36,79900,{"date":1269,"open":455,"high":455,"low":336,"close":510,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":510},"2025-11-28",-0.39,-16.18,91700,{"date":1274,"open":479,"high":255,"low":479,"close":255,"change":167,"percent_change":1275,"volume":1276,"transactions":9,"vwap":255},"2025-11-26",9.05,15800,{"date":1278,"open":274,"high":203,"low":319,"close":215,"change":222,"percent_change":1279,"volume":1280,"transactions":9,"vwap":215},"2025-11-25",0.91,30700,{"date":1282,"open":215,"high":213,"low":272,"close":566,"change":394,"percent_change":1283,"volume":1284,"transactions":9,"vwap":566},"2025-11-24",-0.9,30300,{"date":1286,"open":213,"high":581,"low":215,"close":215,"change":283,"percent_change":1287,"volume":1288,"transactions":9,"vwap":215},"2025-11-21",-2.21,13100,{"date":1290,"open":231,"high":837,"low":231,"close":203,"change":735,"percent_change":890,"volume":1190,"transactions":9,"vwap":203},"2025-11-20",{"date":1292,"open":221,"high":221,"low":296,"close":230,"change":448,"percent_change":1293,"volume":1294,"transactions":9,"vwap":230},"2025-11-19",-1.33,5300,{"date":1296,"open":229,"high":628,"low":215,"close":203,"change":380,"percent_change":1297,"volume":1298,"transactions":9,"vwap":203},"2025-11-18",-3.83,12800,{"date":1300,"open":471,"high":480,"low":471,"close":471,"change":623,"percent_change":1301,"volume":1302,"transactions":9,"vwap":471},"2025-11-17",-4.86,11500,{"date":1304,"open":843,"high":1085,"low":247,"close":480,"change":222,"percent_change":1305,"volume":1306,"transactions":9,"vwap":480},"2025-11-14",0.82,8800,{"date":1308,"open":247,"high":1309,"low":255,"close":247,"change":394,"percent_change":954,"volume":1014,"transactions":9,"vwap":247},"2025-11-13",2.54,{"date":1311,"open":581,"high":588,"low":16,"close":480,"change":320,"percent_change":1312,"volume":1313,"transactions":9,"vwap":480},"2025-11-12",-1.59,37700,{"date":1315,"open":1136,"high":1316,"low":628,"close":588,"change":283,"percent_change":1317,"volume":1318,"transactions":9,"vwap":588},"2025-11-11",2.67,-1.95,36000,{"date":1320,"open":1321,"high":605,"low":1309,"close":607,"change":380,"percent_change":1322,"volume":1323,"transactions":9,"vwap":607},"2025-11-10",2.65,-3.4,40700,{"date":1325,"open":1326,"high":1326,"low":837,"close":1321,"change":670,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1321},"2025-11-07",2.88,-7.99,62300,{"date":1330,"open":616,"high":1331,"low":1332,"close":1326,"change":380,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1326},"2025-11-06",3.12,2.8,-3.03,33000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":241,"percent_change":241,"volume":1341,"transactions":9,"vwap":1340},"2025-11-05",3.08,3.3,2.91,2.97,31900,{"date":1343,"open":1338,"high":1344,"low":1345,"close":1340,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1340},"2025-11-04",3.35,2.92,-0.33,-10,47600,{"date":1350,"open":598,"high":1351,"low":598,"close":1338,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1338},"2025-11-03",3.33,0.41,14.19,164400,{"date":1356,"open":597,"high":1357,"low":1358,"close":1359,"change":411,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-10-31",2.95,2.81,2.89,2.85,19800,{"date":1363,"open":1364,"high":1365,"low":605,"close":1358,"change":88,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1358},"2025-10-30",3.1,3.37,-7.87,88800,{"date":1369,"open":1370,"high":1364,"low":1370,"close":1371,"change":885,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-10-29",2.72,3.05,8.93,218000,{"date":1375,"open":1173,"high":1332,"low":1321,"close":1332,"change":241,"percent_change":241,"volume":1376,"transactions":9,"vwap":1332},"2025-10-28",51300,{"date":1378,"open":1136,"high":1332,"low":480,"close":1332,"change":885,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1332},"2025-10-27",9.8,50800,{"date":1382,"open":480,"high":1383,"low":480,"close":1085,"change":265,"percent_change":255,"volume":1384,"transactions":9,"vwap":1085},"2025-10-24",2.62,16400,{"date":1386,"open":843,"high":837,"low":1387,"close":837,"change":448,"percent_change":1388,"volume":1389,"transactions":9,"vwap":837},"2025-10-23",2.44,-1.19,8600,{"date":1391,"open":827,"high":827,"low":1387,"close":590,"change":495,"percent_change":1392,"volume":1393,"transactions":9,"vwap":590},"2025-10-22",-2.7,37300,{"date":1395,"open":18,"high":1396,"low":16,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-10-21",2.76,2.59,0.15,6.15,95300,{"date":1402,"open":213,"high":837,"low":194,"close":1387,"change":1398,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1387},"2025-10-20",6.55,39900,{"date":1406,"open":628,"high":581,"low":203,"close":239,"change":435,"percent_change":1407,"volume":1408,"transactions":9,"vwap":239},"2025-10-17",-5.76,14200,{"date":1410,"open":1309,"high":1309,"low":264,"close":455,"change":241,"percent_change":241,"volume":1179,"transactions":9,"vwap":455},"2025-10-16",{"date":1412,"open":1413,"high":1413,"low":229,"close":455,"change":1163,"percent_change":1414,"volume":1415,"transactions":9,"vwap":455},"2025-10-15",2.53,4.29,22500,{"date":1417,"open":296,"high":471,"low":296,"close":229,"change":677,"percent_change":1418,"volume":1419,"transactions":9,"vwap":229},"2025-10-14",5.43,15900,{"date":1421,"open":290,"high":213,"low":510,"close":215,"change":257,"percent_change":457,"volume":1422,"transactions":9,"vwap":215},"2025-10-13",39300,{"date":1424,"open":247,"high":247,"low":296,"close":296,"change":670,"percent_change":1425,"volume":1426,"transactions":9,"vwap":296},"2025-10-10",-9.47,21800,{"date":1428,"open":1397,"high":1397,"low":455,"close":455,"change":646,"percent_change":1429,"volume":1430,"transactions":9,"vwap":455},"2025-10-09",-4.33,21500,{"date":1432,"open":1085,"high":1316,"low":455,"close":1309,"change":222,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1309},"2025-10-08",0.79,35800,{"date":1436,"open":1383,"high":1136,"low":843,"close":590,"change":232,"percent_change":284,"volume":1437,"transactions":9,"vwap":590},"2025-10-07",29900,{"date":1439,"open":256,"high":1321,"low":296,"close":266,"change":545,"percent_change":1440,"volume":1441,"transactions":9,"vwap":266},"2025-10-06",7.05,120300,{"date":1443,"open":256,"high":266,"low":628,"close":255,"change":20,"percent_change":669,"volume":1444,"transactions":9,"vwap":255},"2025-10-03",26000,{"date":1446,"open":95,"high":1387,"low":95,"close":18,"change":865,"percent_change":1447,"volume":1448,"transactions":9,"vwap":18},"2025-10-02",8.72,90100,{"date":1450,"open":479,"high":296,"low":282,"close":95,"change":206,"percent_change":298,"volume":1334,"transactions":9,"vwap":95},"2025-10-01",{"date":1452,"open":566,"high":296,"low":426,"close":566,"change":206,"percent_change":1453,"volume":1454,"transactions":9,"vwap":566},"2025-09-30",-0.45,7400,{"date":1456,"open":290,"high":229,"low":282,"close":296,"change":222,"percent_change":1457,"volume":1458,"transactions":9,"vwap":296},"2025-09-29",0.92,31500,{"date":1460,"open":194,"high":16,"low":81,"close":95,"change":559,"percent_change":1461,"volume":1462,"transactions":9,"vwap":95},"2025-09-26",-3.54,19000,{"date":1464,"open":426,"high":203,"low":274,"close":203,"change":677,"percent_change":1465,"volume":1466,"transactions":9,"vwap":203},"2025-09-25",5.61,12500,{"date":1468,"open":272,"high":494,"low":510,"close":494,"change":214,"percent_change":264,"volume":1091,"transactions":9,"vwap":494},"2025-09-24",{"date":1470,"open":362,"high":426,"low":362,"close":274,"change":241,"percent_change":241,"volume":1471,"transactions":9,"vwap":274},"2025-09-23",18100,{"date":1473,"open":81,"high":290,"low":510,"close":274,"change":448,"percent_change":1474,"volume":1475,"transactions":9,"vwap":274},"2025-09-22",-1.42,21200,{"date":1477,"open":296,"high":230,"low":272,"close":81,"change":495,"percent_change":1478,"volume":874,"transactions":9,"vwap":81},"2025-09-19",-3.2,{"date":1480,"open":81,"high":203,"low":297,"close":566,"change":131,"percent_change":1414,"volume":1481,"transactions":9,"vwap":566},"2025-09-18",32300,{"date":1483,"open":327,"high":290,"low":510,"close":282,"change":222,"percent_change":1484,"volume":1213,"transactions":9,"vwap":282},"2025-09-17",0.96,{"date":1486,"open":510,"high":305,"low":536,"close":304,"change":337,"percent_change":1487,"volume":1488,"transactions":9,"vwap":304},"2025-09-16",3.48,39000,{"date":1490,"open":354,"high":274,"low":354,"close":847,"change":1163,"percent_change":1491,"volume":1492,"transactions":9,"vwap":847},"2025-09-15",5.24,97400,{"date":1494,"open":410,"high":1495,"low":808,"close":371,"change":232,"percent_change":1496,"volume":1497,"transactions":9,"vwap":371},"2025-09-12",2.74,-3.05,924100,{"date":1499,"open":363,"high":328,"low":363,"close":345,"change":1500,"percent_change":1501,"volume":741,"transactions":9,"vwap":345},"2025-09-11",0.14,7.65,{"date":1503,"open":718,"high":410,"low":709,"close":718,"change":448,"percent_change":1504,"volume":1505,"transactions":9,"vwap":718},"2025-09-10",-1.61,36300,{"date":1507,"open":686,"high":355,"low":544,"close":354,"change":265,"percent_change":1351,"volume":1508,"transactions":9,"vwap":354},"2025-09-09",19100,{"date":1510,"open":852,"high":371,"low":635,"close":686,"change":1163,"percent_change":1511,"volume":1512,"transactions":9,"vwap":686},"2025-09-08",5.88,51100,{"date":1514,"open":635,"high":21,"low":669,"close":635,"change":20,"percent_change":255,"volume":720,"transactions":9,"vwap":635},"2025-09-05",{"date":1516,"open":695,"high":675,"low":651,"close":699,"change":448,"percent_change":1517,"volume":720,"transactions":9,"vwap":699},"2025-09-04",-1.78,{"date":1519,"open":21,"high":21,"low":663,"close":669,"change":448,"percent_change":1520,"volume":1521,"transactions":9,"vwap":669},"2025-09-03",-1.74,27100,{"date":1523,"open":675,"high":354,"low":710,"close":21,"change":791,"percent_change":1524,"volume":1525,"transactions":9,"vwap":21},"2025-09-02",-8.02,26500,{"date":1527,"open":363,"high":355,"low":354,"close":363,"change":448,"percent_change":1528,"volume":1529,"transactions":9,"vwap":363},"2025-08-29",-1.58,1900,{"date":1531,"open":313,"high":352,"low":419,"close":313,"change":232,"percent_change":1532,"volume":683,"transactions":9,"vwap":313},"2025-08-28",-3.06,{"date":1534,"open":344,"high":319,"low":718,"close":352,"change":265,"percent_change":1535,"volume":1536,"transactions":9,"vwap":352},"2025-08-27",3.16,27800,{"date":1538,"open":372,"high":410,"low":372,"close":313,"change":265,"percent_change":1539,"volume":1540,"transactions":9,"vwap":313},"2025-08-26",3.26,12100,{"date":1542,"open":371,"high":371,"low":372,"close":372,"change":495,"percent_change":1543,"volume":1544,"transactions":9,"vwap":372},"2025-08-25",-3.66,6200,{"date":1546,"open":328,"high":510,"low":419,"close":371,"change":283,"percent_change":1547,"volume":1548,"transactions":9,"vwap":371},"2025-08-22",-2.55,33800,{"date":1550,"open":336,"high":510,"low":419,"close":352,"change":131,"percent_change":1551,"volume":1259,"transactions":9,"vwap":352},"2025-08-21",4.81,{"date":1553,"open":669,"high":352,"low":651,"close":363,"change":187,"percent_change":1554,"volume":1555,"transactions":9,"vwap":363},"2025-08-20",7.47,33300,{"date":1557,"open":808,"high":363,"low":635,"close":675,"change":320,"percent_change":1558,"volume":1559,"transactions":9,"vwap":675},"2025-08-19",-2.25,12300,{"date":1561,"open":354,"high":353,"low":543,"close":543,"change":320,"percent_change":1562,"volume":1555,"transactions":9,"vwap":543},"2025-08-18",-2.2,{"date":1564,"open":635,"high":442,"low":635,"close":442,"change":1168,"percent_change":1565,"volume":1566,"transactions":9,"vwap":442},"2025-08-15",9.64,24400,{"date":1568,"open":544,"high":544,"low":663,"close":699,"change":232,"percent_change":1569,"volume":1570,"transactions":9,"vwap":699},"2025-08-14",-3.49,38600,{"date":1572,"open":635,"high":442,"low":669,"close":21,"change":206,"percent_change":1573,"volume":1574,"transactions":9,"vwap":21},"2025-08-13",-0.58,26600,{"date":1576,"open":543,"high":354,"low":635,"close":544,"change":559,"percent_change":1577,"volume":1578,"transactions":9,"vwap":544},"2025-08-12",-4.42,27000,{"date":1580,"open":651,"high":718,"low":676,"close":808,"change":865,"percent_change":1581,"volume":1582,"transactions":9,"vwap":808},"2025-08-11",11.73,40500,{"date":1584,"open":656,"high":691,"low":656,"close":676,"change":131,"percent_change":1511,"volume":792,"transactions":9,"vwap":676},"2025-08-08",{"date":1586,"open":664,"high":700,"low":899,"close":1587,"change":337,"percent_change":346,"volume":1588,"transactions":9,"vwap":1587},"2025-08-07",1.53,22400,{"date":1590,"open":1066,"high":642,"low":664,"close":664,"change":646,"percent_change":1159,"volume":1109,"transactions":9,"vwap":664},"2025-08-06",{"date":1592,"open":656,"high":643,"low":1017,"close":1066,"change":337,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1066},"2025-08-05",4.67,29800,{"date":1596,"open":651,"high":651,"low":664,"close":656,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":656},"2025-08-04",-0.16,-9.64,53700,{"date":1601,"open":739,"high":442,"low":699,"close":699,"change":791,"percent_change":1602,"volume":1102,"transactions":9,"vwap":699},"2025-08-01",-8.29,{"date":1604,"open":372,"high":419,"low":808,"close":808,"change":320,"percent_change":1605,"volume":1389,"transactions":9,"vwap":808},"2025-07-31",-2.16,{"date":1607,"open":686,"high":401,"low":695,"close":419,"change":214,"percent_change":1608,"volume":1609,"transactions":9,"vwap":419},"2025-07-30",2.78,37400,{"date":1611,"open":718,"high":718,"low":686,"close":686,"change":232,"percent_change":1612,"volume":1046,"transactions":9,"vwap":686},"2025-07-29",-3.23,{"date":1614,"open":752,"high":313,"low":709,"close":354,"change":320,"percent_change":907,"volume":1462,"transactions":9,"vwap":354},"2025-07-28",{"date":1616,"open":353,"high":536,"low":313,"close":313,"change":380,"percent_change":1617,"volume":1618,"transactions":9,"vwap":313},"2025-07-25",-4.52,10900,{"date":1620,"open":282,"high":282,"low":353,"close":536,"change":380,"percent_change":1429,"volume":1621,"transactions":9,"vwap":536},"2025-07-24",13400,{"date":1623,"open":328,"high":282,"low":328,"close":304,"change":677,"percent_change":1624,"volume":1625,"transactions":9,"vwap":304},"2025-07-23",6.12,20800,{"date":1627,"open":371,"high":536,"low":313,"close":352,"change":735,"percent_change":658,"volume":1628,"transactions":9,"vwap":352},"2025-07-22",31300,{"date":1630,"open":479,"high":479,"low":363,"close":410,"change":623,"percent_change":1631,"volume":1632,"transactions":9,"vwap":410},"2025-07-21",-5.85,89200,{"date":1634,"open":581,"high":581,"low":319,"close":393,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":393},"2025-07-18",-0.36,-14.94,89800,{"date":1639,"open":1397,"high":1397,"low":213,"close":255,"change":435,"percent_change":1640,"volume":1641,"transactions":9,"vwap":255},"2025-07-17",-5.49,54400,{"date":1643,"open":580,"high":266,"low":480,"close":1085,"change":735,"percent_change":996,"volume":1644,"transactions":9,"vwap":1085},"2025-07-16",17900,{"date":1646,"open":827,"high":1647,"low":590,"close":590,"change":380,"percent_change":1648,"volume":1649,"transactions":9,"vwap":590},"2025-07-15",2.69,-3.45,81200,{"date":1651,"open":605,"high":1652,"low":827,"close":827,"change":791,"percent_change":1653,"volume":1654,"transactions":9,"vwap":827},"2025-07-14",2.79,-5.43,30000,{"date":1656,"open":1396,"high":1326,"low":1173,"close":1396,"change":283,"percent_change":1517,"volume":1657,"transactions":9,"vwap":1396},"2025-07-11",36500,{"date":1659,"open":1660,"high":1660,"low":1332,"close":1358,"change":257,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1358},"2025-07-10",2.83,0.36,15700,{"date":1664,"open":1332,"high":1360,"low":1173,"close":1332,"change":257,"percent_change":1661,"volume":1665,"transactions":9,"vwap":1332},"2025-07-09",43200,{"date":1667,"open":1173,"high":1360,"low":629,"close":1652,"change":329,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1652},"2025-07-08",4.1,54300,{"date":1671,"open":1383,"high":1173,"low":1397,"close":832,"change":257,"percent_change":1672,"volume":1673,"transactions":9,"vwap":832},"2025-07-07",0.37,23500,{"date":1675,"open":1397,"high":629,"low":1397,"close":1316,"change":677,"percent_change":373,"volume":1676,"transactions":9,"vwap":1316},"2025-07-03",28600,{"date":1678,"open":1085,"high":1679,"low":588,"close":1085,"change":265,"percent_change":255,"volume":935,"transactions":9,"vwap":1085},"2025-07-02",2.64,{"date":1681,"open":1679,"high":1332,"low":471,"close":837,"change":364,"percent_change":1682,"volume":1683,"transactions":9,"vwap":837},"2025-07-01",-4.96,281400,{"date":1685,"open":589,"high":1321,"low":589,"close":1383,"change":214,"percent_change":401,"volume":745,"transactions":9,"vwap":1383},"2025-06-30",{"date":1687,"open":589,"high":1136,"low":607,"close":621,"change":448,"percent_change":1688,"volume":1689,"transactions":9,"vwap":621},"2025-06-27",-1.15,11100,{"date":1691,"open":588,"high":608,"low":826,"close":589,"change":677,"percent_change":723,"volume":1692,"transactions":9,"vwap":589},"2025-06-26",63200,{"date":1694,"open":843,"high":1085,"low":843,"close":580,"change":257,"percent_change":591,"volume":1695,"transactions":9,"vwap":580},"2025-06-25",20400,{"date":1697,"open":590,"high":607,"low":1387,"close":480,"change":448,"percent_change":1698,"volume":1699,"transactions":9,"vwap":480},"2025-06-24",-1.2,23700,{"date":1701,"open":589,"high":1321,"low":826,"close":826,"change":495,"percent_change":1702,"volume":1703,"transactions":9,"vwap":826},"2025-06-23",-2.72,33500,{"date":1705,"open":1085,"high":1321,"low":590,"close":621,"change":222,"percent_change":1706,"volume":1707,"transactions":9,"vwap":621},"2025-06-20",0.78,18300,{"date":1709,"open":1316,"high":1173,"low":590,"close":1085,"change":435,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1085},"2025-06-18",-5.2,43100,{"date":1713,"open":608,"high":608,"low":1321,"close":1647,"change":241,"percent_change":241,"volume":696,"transactions":9,"vwap":1647},"2025-06-17",{"date":1715,"open":1652,"high":597,"low":1321,"close":1647,"change":232,"percent_change":1716,"volume":1588,"transactions":9,"vwap":1647},"2025-06-16",-2.18,{"date":1718,"open":605,"high":1360,"low":608,"close":608,"change":435,"percent_change":1719,"volume":1038,"transactions":9,"vwap":608},"2025-06-13",-4.84,{"date":1721,"open":1652,"high":1722,"low":1652,"close":1359,"change":265,"percent_change":81,"volume":919,"transactions":9,"vwap":1359},"2025-06-12",2.96,{"date":1724,"open":1725,"high":1725,"low":605,"close":1660,"change":791,"percent_change":1726,"volume":962,"transactions":9,"vwap":1660},"2025-06-11",3.04,-5.03,{"date":1728,"open":598,"high":1725,"low":1340,"close":598,"change":257,"percent_change":1729,"volume":1730,"transactions":9,"vwap":598},"2025-06-10",0.34,29300,{"date":1732,"open":1733,"high":1734,"low":1359,"close":1340,"change":214,"percent_change":710,"volume":1735,"transactions":9,"vwap":1340},"2025-06-09",2.9,3.03,29100,{"date":1737,"open":1345,"high":622,"low":597,"close":1345,"change":265,"percent_change":282,"volume":1306,"transactions":9,"vwap":1345},"2025-06-06",{"date":1739,"open":598,"high":598,"low":1018,"close":1740,"change":364,"percent_change":1741,"volume":1699,"transactions":9,"vwap":1740},"2025-06-05",2.86,-4.35,{"date":1743,"open":1733,"high":1744,"low":1332,"close":1744,"change":131,"percent_change":1364,"volume":1745,"transactions":9,"vwap":1744},"2025-06-04",2.99,38200,{"date":1747,"open":1748,"high":598,"low":608,"close":1733,"change":1163,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1733},"2025-06-03",2.84,3.57,33900,{"date":1752,"open":1753,"high":1535,"low":1309,"close":1332,"change":1754,"percent_change":711,"volume":1755,"transactions":9,"vwap":1332},"2025-06-02",3,-0.18,199900,{"date":1757,"open":605,"high":1758,"low":1028,"close":598,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":598},"2025-05-30",3.07,0.3,11.19,238300,{"date":1763,"open":1028,"high":1358,"low":1321,"close":832,"change":257,"percent_change":1672,"volume":1588,"transactions":9,"vwap":832},"2025-05-29",{"date":1765,"open":1652,"high":1652,"low":1321,"close":1316,"change":448,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1316},"2025-05-28",-1.11,28100,{"date":1769,"open":1316,"high":1332,"low":589,"close":1028,"change":187,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1028},"2025-05-27",5.06,53400,{"date":1773,"open":247,"high":1173,"low":247,"close":621,"change":1500,"percent_change":1774,"volume":1775,"transactions":9,"vwap":621},"2025-05-23",5.76,41100,{"date":1777,"open":264,"high":480,"low":19,"close":455,"change":735,"percent_change":911,"volume":1707,"transactions":9,"vwap":455},"2025-05-22",{"date":1779,"open":826,"high":589,"low":256,"close":256,"change":248,"percent_change":1780,"volume":1781,"transactions":9,"vwap":256},"2025-05-21",-4,29200,{"date":1783,"open":1647,"high":1647,"low":221,"close":826,"change":646,"percent_change":1784,"volume":1785,"transactions":9,"vwap":826},"2025-05-20",-4.21,51800,{"date":1787,"open":1608,"high":1018,"low":827,"close":827,"change":813,"percent_change":1788,"volume":1657,"transactions":9,"vwap":827},"2025-05-19",-6.12,{"date":1790,"open":1018,"high":1740,"low":607,"close":1608,"change":320,"percent_change":1474,"volume":1791,"transactions":9,"vwap":1608},"2025-05-16",108100,{"date":1793,"open":471,"high":1753,"low":471,"close":1018,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1018},"2025-05-15",0.49,21.03,741700,{"date":1798,"open":205,"high":471,"low":231,"close":229,"change":265,"percent_change":1679,"volume":1259,"transactions":9,"vwap":229},"2025-05-14",{"date":1800,"open":566,"high":19,"low":566,"close":213,"change":214,"percent_change":194,"volume":896,"transactions":9,"vwap":213},"2025-05-13",{"date":1802,"open":305,"high":205,"low":305,"close":464,"change":337,"percent_change":1539,"volume":1458,"transactions":9,"vwap":464},"2025-05-12",{"date":1804,"open":203,"high":205,"low":290,"close":290,"change":559,"percent_change":1132,"volume":1105,"transactions":9,"vwap":290},"2025-05-09",{"date":1806,"open":239,"high":239,"low":426,"close":230,"change":337,"percent_change":1807,"volume":1808,"transactions":9,"vwap":230},"2025-05-08",3.24,13500,{"date":1810,"open":296,"high":221,"low":290,"close":305,"change":380,"percent_change":1780,"volume":1811,"transactions":9,"vwap":305},"2025-05-07",4500,{"date":1813,"open":464,"high":221,"low":81,"close":194,"change":735,"percent_change":890,"volume":1814,"transactions":9,"vwap":194},"2025-05-06",16700,{"date":1816,"open":205,"high":205,"low":464,"close":464,"change":241,"percent_change":241,"volume":1046,"transactions":9,"vwap":464},"2025-05-05",{"date":1818,"open":81,"high":194,"low":81,"close":464,"change":131,"percent_change":465,"volume":1819,"transactions":9,"vwap":464},"2025-05-02",27400,{"date":1821,"open":479,"high":95,"low":272,"close":426,"change":320,"percent_change":1822,"volume":1823,"transactions":9,"vwap":426},"2025-05-01",-1.84,62700,{"date":1825,"open":221,"high":239,"low":282,"close":479,"change":646,"percent_change":1826,"volume":1827,"transactions":9,"vwap":479},"2025-04-30",-4.82,32900,{"date":1829,"open":296,"high":19,"low":272,"close":221,"change":20,"percent_change":709,"volume":1830,"transactions":9,"vwap":221},"2025-04-29",36900,{"date":1832,"open":264,"high":826,"low":296,"close":231,"change":791,"percent_change":1833,"volume":1415,"transactions":9,"vwap":231},"2025-04-28",-6.28,{"date":1835,"open":1387,"high":1413,"low":205,"close":264,"change":320,"percent_change":1836,"volume":1837,"transactions":9,"vwap":264},"2025-04-25",-1.65,58200,{"date":1839,"open":239,"high":247,"low":464,"close":455,"change":1840,"percent_change":1841,"volume":1348,"transactions":9,"vwap":455},"2025-04-24",0.22,9.95,{"date":180,"open":215,"high":221,"low":296,"close":215,"change":241,"percent_change":241,"volume":1843,"transactions":9,"vwap":215},29000]