[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMSI":3,"homepage-market-summary":28,"stock-historical-SMSI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMSI","2026-10-08",{"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},"Smith Micro Software Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Smith Micro Software Inc provides software solutions that simplify and enhance the mobile experience to some of the wireless service providers around the globe. The company's solutions include SafePath product suite provides comprehensive and easy-to-use tools to protect family digital lifestyles and manage connected devices both inside and outside the home; CommSuite premium messaging platform helps mobile service providers deliver a next-generation voicemail experience to mobile subscribers, while monetizing a legacy cost-center; and ViewSpot its retail display management platform provided wireless carriers and retailers with a way to bring powerful on-screen, interactive demos to life. It operates in single segment: Wireless.","118","Pittsburgh, PA",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.54,2.6,-0.06,-2.31,7211.902833,207,2.5799,4.65,2.05,85793.81343320319,18.8,7814,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.5,72673,26525707.171734,-54.64,"2025-04-28",[183,184,193,203,211,219,225,232,241,247,256,263,269,276,284,292,300,308,316,323,331,339,346,353,359,368,375,381,390,399,406,413,422,432,439,447,455,460,468,475,483,491,498,506,514,520,526,533,541,551,558,567,574,581,589,594,600,606,614,619,624,628,631,636,641,644,647,651,657,662,667,673,678,682,686,691,696,702,707,712,718,721,727,735,742,749,755,762,769,776,781,787,791,795,800,804,808,811,814,817,821,826,830,834,838,842,846,850,854,857,862,866,871,874,877,880,884,888,891,895,900,903,908,912,915,919,922,925,928,931,935,938,941,944,947,952,955,960,963,968,972,976,980,985,990,994,998,1002,1007,1012,1016,1020,1023,1026,1031,1035,1041,1045,1049,1054,1057,1060,1063,1067,1070,1074,1078,1082,1085,1089,1093,1097,1101,1105,1108,1112,1116,1120,1122,1126,1130,1134,1138,1142,1145,1149,1153,1155,1158,1161,1165,1170,1174,1177,1180,1184,1187,1190,1194,1197,1200,1203,1205,1208,1212,1215,1219,1222,1225,1228,1231,1235,1239,1242,1245,1249,1253,1257,1260,1263,1266,1269,1272,1274,1277,1281,1286,1290,1293,1297,1301,1305,1309,1313,1316,1320,1323,1326,1329,1332,1335,1338,1342,1346,1350,1353,1357,1360,1362,1365,1369,1373,1378,1382,1386,1389,1393,1396,1400,1404,1407,1411,1415,1419,1423,1426,1429,1432,1435,1438,1442,1445,1448,1450,1453,1456,1459,1462,1465,1468,1471,1475,1478,1482,1485,1489,1493,1496,1499,1502,1505,1509,1513,1516,1520,1524,1527,1530,1533,1536,1540,1543,1547,1551,1554,1558,1562,1566,1570,1576,1581,1588,1594,1598,1604,1609,1612,1615,1618,1622,1625,1629,1633,1637,1639,1643,1647,1650,1653,1656,1660,1664,1669,1674,1677,1680,1683,1688,1691,1695,1698,1701,1705,1708,1711,1714,1717,1720,1724,1728,1730,1734,1738,1741,1745,1749,1754,1758,1762,1767,1772,1777,1780,1785,1789],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":185,"open":186,"high":187,"low":17,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",2.63,2.635,-0.01,-0.38,3046.563551,125,2.6319,{"date":194,"open":195,"high":196,"low":17,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",2.6571,2.6623,2.61,-0.04,-1.51,19484.306704,148,2.6342,{"date":204,"open":205,"high":205,"low":186,"close":206,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",2.6926,2.65,0,11994.375775,183,2.6609,{"date":212,"open":213,"high":214,"low":215,"close":206,"change":188,"percent_change":189,"volume":216,"transactions":217,"vwap":218},"2026-10-02",2.66,2.6871,2.64,23504.338285,246,2.6488,{"date":220,"open":206,"high":221,"low":206,"close":213,"change":207,"percent_change":207,"volume":222,"transactions":223,"vwap":224},"2026-10-01",2.6999,5266.960229,124,2.6739,{"date":226,"open":227,"high":228,"low":213,"close":213,"change":207,"percent_change":207,"volume":229,"transactions":230,"vwap":231},"2026-09-30",2.69,2.75,30086.691457,220,2.6984,{"date":233,"open":234,"high":235,"low":206,"close":213,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",2.68,2.7,0.01,0.38,12513.7876,167,2.6689,{"date":242,"open":234,"high":234,"low":17,"close":206,"change":18,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",-2.21,4706.2626,96,2.6674,{"date":248,"open":249,"high":228,"low":250,"close":251,"change":236,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",2.74,2.6806,2.71,0.37,13051.1876,185,2.7245,{"date":257,"open":228,"high":228,"low":258,"close":235,"change":259,"percent_change":87,"volume":260,"transactions":261,"vwap":262},"2026-09-24",2.67,0.03,10448.477243,122,2.7204,{"date":264,"open":265,"high":235,"low":265,"close":258,"change":207,"percent_change":207,"volume":266,"transactions":267,"vwap":268},"2026-09-23",2.6536,11040.67951,245,2.6841,{"date":270,"open":271,"high":228,"low":258,"close":258,"change":188,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",2.694,-0.37,8561.5876,144,2.7063,{"date":277,"open":213,"high":278,"low":279,"close":234,"change":280,"percent_change":94,"volume":281,"transactions":282,"vwap":283},"2026-09-21",2.785,2.6077,-0.02,13825.7876,196,2.6929,{"date":285,"open":286,"high":286,"low":17,"close":235,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",2.87,-0.26,-8.78,127831.269775,735,2.7514,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":50,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",2.84,2.96,3.5,10137.075035,256,2.9174,{"date":301,"open":302,"high":125,"low":303,"close":303,"change":198,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",2.9,2.86,-1.38,12919.26426,132,2.893,{"date":309,"open":310,"high":295,"low":311,"close":302,"change":171,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",2.88,2.85,-1.02,14047.4126,178,2.9067,{"date":317,"open":294,"high":318,"low":294,"close":318,"change":259,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",2.93,1.03,8979.4626,150,2.8755,{"date":324,"open":325,"high":125,"low":325,"close":302,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",2.83,0.09,3.2,21981.4126,155,2.8986,{"date":332,"open":302,"high":333,"low":334,"close":334,"change":236,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",2.9994,2.81,0.36,10521.36732,209,2.8874,{"date":340,"open":334,"high":334,"low":341,"close":341,"change":198,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",2.8,-1.41,3916.6596,128,2.8147,{"date":347,"open":325,"high":302,"low":348,"close":294,"change":188,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",2.82,-0.35,9265.266206,162,2.8741,{"date":354,"open":334,"high":302,"low":334,"close":311,"change":280,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",-0.7,13724.423979,154,2.8366,{"date":360,"open":361,"high":362,"low":303,"close":286,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",2.892,2.9865,0.02,0.7,23217.680301,324,2.8998,{"date":369,"open":303,"high":370,"low":334,"close":311,"change":236,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",3.02,0.35,15398.918578,221,2.8909,{"date":376,"open":294,"high":318,"low":294,"close":294,"change":171,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",-1.05,11894.1016,310,2.863,{"date":382,"open":383,"high":384,"low":385,"close":286,"change":198,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",2.89,2.915,2.845,-1.37,15576.7876,268,2.8723,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":65,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",2.8683,3,2.91,-1.69,15403.9776,266,2.9547,{"date":400,"open":401,"high":125,"low":318,"close":295,"change":188,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",2.942,-0.34,5918.967785,137,2.9509,{"date":407,"open":408,"high":408,"low":409,"close":125,"change":207,"percent_change":207,"volume":410,"transactions":411,"vwap":412},"2026-08-26",2.98,2.94,2966.7876,126,2.9675,{"date":414,"open":394,"high":415,"low":416,"close":125,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",3.0203,2.8808,-0.015,-0.5,16625.837142,301,2.9583,{"date":423,"open":393,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",3.0463,2.95,2.985,0.005,0.17,25268.514482,350,2.9913,{"date":433,"open":302,"high":434,"low":302,"close":408,"change":236,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",3.05,0.34,26066.060095,351,3.0021,{"date":440,"open":394,"high":441,"low":442,"close":125,"change":443,"percent_change":444,"volume":445,"transactions":351,"vwap":446},"2026-08-20",2.99,2.878,0.07,2.41,8626.061463,2.9496,{"date":448,"open":449,"high":425,"low":450,"close":302,"change":280,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",2.92,2.8101,-0.68,31420.94213,292,2.9242,{"date":456,"open":302,"high":318,"low":294,"close":449,"change":207,"percent_change":207,"volume":457,"transactions":458,"vwap":459},"2026-08-18",18030.275273,263,2.899,{"date":461,"open":462,"high":425,"low":462,"close":449,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",2.79,0.06,2.1,20460.084904,201,2.913,{"date":469,"open":462,"high":470,"low":462,"close":303,"change":171,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",3.03,-1.04,64932.099447,374,2.8601,{"date":476,"open":477,"high":477,"low":348,"close":383,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",3.19,-0.15,-4.93,42055.584932,417,2.9398,{"date":484,"open":441,"high":485,"low":125,"close":486,"change":443,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",3.06,3.04,2.36,20129.22207,226,3.0077,{"date":492,"open":311,"high":493,"low":311,"close":125,"change":50,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",3.01,3.48,50108.0976,372,2.963,{"date":499,"open":303,"high":500,"low":501,"close":286,"change":171,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",3.12,2.7701,-1.03,119936.333753,720,2.9619,{"date":507,"open":508,"high":449,"low":509,"close":302,"change":50,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",2.76,2.7206,3.57,31268.039717,243,2.8904,{"date":515,"open":425,"high":516,"low":215,"close":341,"change":18,"percent_change":517,"volume":518,"transactions":314,"vwap":519},"2026-08-06",2.9561,-2.1,18645.964351,2.8377,{"date":521,"open":508,"high":302,"low":251,"close":303,"change":463,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",2.14,15991.685019,241,2.8011,{"date":527,"open":227,"high":311,"low":215,"close":341,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",0.16,6.06,30855.179054,431,2.7951,{"date":534,"open":535,"high":235,"low":535,"close":215,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",2.58,0.05,1.93,32388.125028,224,2.6316,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":50,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",2.505,2.6813,2.49,2.59,4.02,52970.3735,363,2.5844,{"date":552,"open":553,"high":554,"low":553,"close":545,"change":536,"percent_change":24,"volume":555,"transactions":556,"vwap":557},"2026-07-30",2.44,2.56,4570.508991,146,2.5019,{"date":559,"open":560,"high":561,"low":562,"close":553,"change":563,"percent_change":564,"volume":565,"transactions":430,"vwap":566},"2026-07-29",2.43,2.53,2.39,-0.07,-2.79,31971.244,2.4587,{"date":568,"open":569,"high":16,"low":553,"close":569,"change":188,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",2.51,-0.4,11623.790333,153,2.4982,{"date":575,"open":17,"high":17,"low":576,"close":577,"change":363,"percent_change":578,"volume":579,"transactions":209,"vwap":580},"2026-07-27",2.516,2.52,0.8,12812.258208,2.5573,{"date":582,"open":569,"high":197,"low":583,"close":584,"change":171,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",2.445,2.5,-1.19,10571.145761,159,2.5177,{"date":590,"open":535,"high":546,"low":569,"close":561,"change":563,"percent_change":591,"volume":592,"transactions":404,"vwap":593},"2026-07-23",-2.69,6475.573,2.5588,{"date":595,"open":17,"high":186,"low":561,"close":17,"change":236,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",0.39,11021.336855,184,2.5605,{"date":601,"open":584,"high":197,"low":584,"close":546,"change":536,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",1.97,17951.373,231,2.567,{"date":607,"open":608,"high":215,"low":609,"close":16,"change":65,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",2.48,2.45,-1.93,25487.718,278,2.5633,{"date":615,"open":569,"high":616,"low":584,"close":546,"change":363,"percent_change":617,"volume":618,"transactions":9,"vwap":546},"2026-07-17",2.62,0.78,10400,{"date":620,"open":17,"high":17,"low":561,"close":621,"change":280,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-16",2.57,-0.77,15400,{"date":625,"open":626,"high":186,"low":561,"close":546,"change":536,"percent_change":602,"volume":627,"transactions":9,"vwap":546},"2026-07-15",2.55,23600,{"date":629,"open":626,"high":546,"low":545,"close":16,"change":65,"percent_change":610,"volume":630,"transactions":9,"vwap":16},"2026-07-14",29600,{"date":632,"open":186,"high":206,"low":608,"close":546,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":546},"2026-07-13",-0.09,-3.36,102500,{"date":637,"open":227,"high":638,"low":616,"close":234,"change":363,"percent_change":639,"volume":640,"transactions":9,"vwap":234},"2026-07-10",2.72,0.75,51900,{"date":642,"open":251,"high":251,"low":17,"close":213,"change":207,"percent_change":207,"volume":643,"transactions":9,"vwap":213},"2026-07-09",15100,{"date":645,"open":206,"high":227,"low":17,"close":213,"change":207,"percent_change":207,"volume":646,"transactions":9,"vwap":213},"2026-07-08",27600,{"date":648,"open":508,"high":508,"low":206,"close":213,"change":563,"percent_change":649,"volume":650,"transactions":9,"vwap":213},"2026-07-07",-2.56,25800,{"date":652,"open":17,"high":249,"low":17,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-06",2.73,0.14,5.41,23700,{"date":658,"open":561,"high":197,"low":561,"close":546,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":546},"2026-07-02",0.04,1.57,20100,{"date":663,"open":227,"high":235,"low":569,"close":626,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":626},"2026-07-01",-0.13,-4.85,127600,{"date":668,"open":669,"high":669,"low":616,"close":234,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":234},"2026-06-30",2.78,-0.11,-3.94,72600,{"date":674,"open":675,"high":294,"low":638,"close":462,"change":280,"percent_change":676,"volume":677,"transactions":9,"vwap":462},"2026-06-29",2.77,-0.71,55000,{"date":679,"open":675,"high":325,"low":227,"close":334,"change":680,"percent_change":318,"volume":681,"transactions":9,"vwap":334},"2026-06-26",0.08,63000,{"date":683,"open":508,"high":508,"low":234,"close":653,"change":171,"percent_change":684,"volume":685,"transactions":9,"vwap":653},"2026-06-25",-1.09,27700,{"date":687,"open":303,"high":318,"low":228,"close":508,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":508},"2026-06-24",-0.08,-2.82,29800,{"date":692,"open":493,"high":493,"low":669,"close":294,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":294},"2026-06-23",-0.2,-6.58,197900,{"date":697,"open":295,"high":698,"low":383,"close":486,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":486},"2026-06-22",3.09,0.11,3.75,61600,{"date":703,"open":441,"high":370,"low":341,"close":318,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":318},"2026-06-18",-0.1,-3.3,137400,{"date":708,"open":434,"high":709,"low":318,"close":470,"change":65,"percent_change":710,"volume":711,"transactions":9,"vwap":470},"2026-06-17",3.18,-1.62,150900,{"date":713,"open":311,"high":698,"low":213,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-16",3.08,0.2,6.94,256500,{"date":719,"open":441,"high":470,"low":341,"close":310,"change":207,"percent_change":207,"volume":720,"transactions":9,"vwap":310},"2026-06-15",203700,{"date":722,"open":723,"high":477,"low":669,"close":310,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":310},"2026-06-12",3.07,-1.67,-36.7,1400000,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":730},"2026-06-11",3.55,4.55,3.36,0.96,26.74,5740700,{"date":736,"open":737,"high":738,"low":729,"close":739,"change":704,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-10",3.63,3.7,3.59,-2.71,16100,{"date":743,"open":744,"high":738,"low":296,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-09",3.56,3.69,0.13,3.65,28000,{"date":750,"open":747,"high":751,"low":752,"close":744,"change":633,"percent_change":753,"volume":754,"transactions":9,"vwap":744},"2026-06-08",3.67,3.39,-2.47,65800,{"date":756,"open":757,"high":758,"low":759,"close":747,"change":570,"percent_change":760,"volume":761,"transactions":9,"vwap":747},"2026-06-05",3.72,4.31,3.4,-9.88,120000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":207,"percent_change":207,"volume":768,"transactions":9,"vwap":767},"2026-06-04",4,4.2,3.9,4.05,15320,{"date":770,"open":771,"high":772,"low":773,"close":767,"change":478,"percent_change":774,"volume":775,"transactions":9,"vwap":767},"2026-06-03",4.1,4.15,3.95,-3.57,20500,{"date":777,"open":778,"high":778,"low":772,"close":765,"change":693,"percent_change":779,"volume":780,"transactions":9,"vwap":765},"2026-06-02",4.4,-4.55,13920,{"date":782,"open":783,"high":783,"low":784,"close":778,"change":536,"percent_change":785,"volume":786,"transactions":9,"vwap":778},"2026-06-01",4.5,4.35,1.15,25900,{"date":788,"open":773,"high":778,"low":773,"close":784,"change":371,"percent_change":789,"volume":790,"transactions":9,"vwap":784},"2026-05-29",8.75,42120,{"date":792,"open":765,"high":765,"low":766,"close":764,"change":704,"percent_change":793,"volume":794,"transactions":9,"vwap":764},"2026-05-28",-2.44,32380,{"date":796,"open":773,"high":765,"low":766,"close":771,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":771},"2026-05-27",0.15,3.8,33600,{"date":801,"open":766,"high":767,"low":802,"close":773,"change":65,"percent_change":58,"volume":803,"transactions":9,"vwap":773},"2026-05-26",3.85,26300,{"date":805,"open":773,"high":767,"low":802,"close":764,"change":536,"percent_change":806,"volume":807,"transactions":9,"vwap":764},"2026-05-22",1.27,23200,{"date":809,"open":764,"high":771,"low":798,"close":773,"change":207,"percent_change":207,"volume":810,"transactions":9,"vwap":773},"2026-05-21",7160,{"date":812,"open":766,"high":773,"low":766,"close":773,"change":207,"percent_change":207,"volume":813,"transactions":9,"vwap":773},"2026-05-20",3960,{"date":815,"open":767,"high":767,"low":766,"close":773,"change":704,"percent_change":753,"volume":816,"transactions":9,"vwap":773},"2026-05-19",9280,{"date":818,"open":772,"high":772,"low":764,"close":767,"change":704,"percent_change":819,"volume":820,"transactions":9,"vwap":767},"2026-05-18",-2.41,17460,{"date":822,"open":823,"high":824,"low":772,"close":772,"change":65,"percent_change":585,"volume":825,"transactions":9,"vwap":772},"2026-05-15",4.25,4.3,16620,{"date":827,"open":771,"high":823,"low":764,"close":765,"change":536,"percent_change":828,"volume":829,"transactions":9,"vwap":765},"2026-05-14",1.2,17340,{"date":831,"open":824,"high":824,"low":767,"close":772,"change":693,"percent_change":832,"volume":833,"transactions":9,"vwap":772},"2026-05-13",-4.6,24720,{"date":835,"open":836,"high":836,"low":824,"close":784,"change":207,"percent_change":207,"volume":837,"transactions":9,"vwap":784},"2026-05-12",4.45,33580,{"date":839,"open":824,"high":778,"low":765,"close":784,"change":50,"percent_change":840,"volume":841,"transactions":9,"vwap":784},"2026-05-11",2.35,32460,{"date":843,"open":765,"high":824,"low":771,"close":823,"change":536,"percent_change":844,"volume":845,"transactions":9,"vwap":823},"2026-05-08",1.19,13120,{"date":847,"open":778,"high":778,"low":765,"close":765,"change":478,"percent_change":848,"volume":849,"transactions":9,"vwap":765},"2026-05-07",-3.45,18480,{"date":851,"open":783,"high":23,"low":824,"close":784,"change":704,"percent_change":852,"volume":853,"transactions":9,"vwap":784},"2026-05-06",-2.25,47060,{"date":855,"open":23,"high":23,"low":824,"close":836,"change":207,"percent_change":207,"volume":856,"transactions":9,"vwap":836},"2026-05-05",23880,{"date":858,"open":824,"high":859,"low":824,"close":836,"change":50,"percent_change":860,"volume":861,"transactions":9,"vwap":836},"2026-05-04",4.6,2.3,25360,{"date":863,"open":783,"high":783,"low":824,"close":784,"change":478,"percent_change":864,"volume":865,"transactions":9,"vwap":784},"2026-05-01",-3.33,29980,{"date":867,"open":784,"high":783,"low":771,"close":783,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":783},"2026-04-30",0.4,9.76,85420,{"date":872,"open":771,"high":772,"low":773,"close":771,"change":50,"percent_change":584,"volume":873,"transactions":9,"vwap":771},"2026-04-29",51140,{"date":875,"open":773,"high":767,"low":798,"close":764,"change":536,"percent_change":806,"volume":876,"transactions":9,"vwap":764},"2026-04-28",17580,{"date":878,"open":764,"high":771,"low":773,"close":773,"change":207,"percent_change":207,"volume":879,"transactions":9,"vwap":773},"2026-04-27",12720,{"date":881,"open":700,"high":773,"low":729,"close":773,"change":715,"percent_change":882,"volume":883,"transactions":9,"vwap":773},"2026-04-24",5.33,17240,{"date":885,"open":886,"high":700,"low":886,"close":700,"change":50,"percent_change":249,"volume":887,"transactions":9,"vwap":700},"2026-04-23",3.35,35760,{"date":889,"open":729,"high":700,"low":296,"close":747,"change":207,"percent_change":207,"volume":890,"transactions":9,"vwap":747},"2026-04-22",8100,{"date":892,"open":738,"high":700,"low":729,"close":747,"change":65,"percent_change":893,"volume":894,"transactions":9,"vwap":747},"2026-04-21",-1.35,7560,{"date":896,"open":897,"high":700,"low":897,"close":738,"change":797,"percent_change":898,"volume":899,"transactions":9,"vwap":738},"2026-04-20",3.6,4.23,23900,{"date":901,"open":296,"high":700,"low":296,"close":729,"change":207,"percent_change":207,"volume":902,"transactions":9,"vwap":729},"2026-04-17",14580,{"date":904,"open":296,"high":897,"low":905,"close":729,"change":536,"percent_change":906,"volume":907,"transactions":9,"vwap":729},"2026-04-16",3.45,1.43,7620,{"date":909,"open":296,"high":729,"low":905,"close":296,"change":536,"percent_change":910,"volume":911,"transactions":9,"vwap":296},"2026-04-15",1.45,11620,{"date":913,"open":905,"high":729,"low":905,"close":905,"change":207,"percent_change":207,"volume":914,"transactions":9,"vwap":905},"2026-04-14",11680,{"date":916,"open":905,"high":729,"low":905,"close":905,"change":65,"percent_change":917,"volume":918,"transactions":9,"vwap":905},"2026-04-13",-1.43,13040,{"date":920,"open":729,"high":729,"low":905,"close":296,"change":536,"percent_change":910,"volume":921,"transactions":9,"vwap":296},"2026-04-10",6560,{"date":923,"open":897,"high":747,"low":759,"close":905,"change":704,"percent_change":689,"volume":924,"transactions":9,"vwap":905},"2026-04-09",15240,{"date":926,"open":738,"high":738,"low":296,"close":729,"change":65,"percent_change":43,"volume":927,"transactions":9,"vwap":729},"2026-04-08",17100,{"date":929,"open":897,"high":700,"low":886,"close":897,"change":65,"percent_change":386,"volume":930,"transactions":9,"vwap":897},"2026-04-07",31400,{"date":932,"open":296,"high":747,"low":296,"close":747,"change":536,"percent_change":933,"volume":934,"transactions":9,"vwap":747},"2026-04-06",1.39,22520,{"date":936,"open":296,"high":897,"low":905,"close":897,"change":207,"percent_change":207,"volume":937,"transactions":9,"vwap":897},"2026-04-02",12820,{"date":939,"open":729,"high":897,"low":296,"close":897,"change":207,"percent_change":207,"volume":940,"transactions":9,"vwap":897},"2026-04-01",8080,{"date":942,"open":296,"high":897,"low":759,"close":897,"change":207,"percent_change":207,"volume":943,"transactions":9,"vwap":897},"2026-03-31",18100,{"date":945,"open":897,"high":764,"low":296,"close":897,"change":65,"percent_change":386,"volume":946,"transactions":9,"vwap":897},"2026-03-30",26100,{"date":948,"open":802,"high":802,"low":747,"close":747,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":747},"2026-03-27",-0.3,-7.59,20760,{"date":953,"open":798,"high":771,"low":798,"close":773,"change":207,"percent_change":207,"volume":954,"transactions":9,"vwap":773},"2026-03-26",26180,{"date":956,"open":767,"high":771,"low":700,"close":773,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":773},"2026-03-25",-0.25,-5.95,30320,{"date":961,"open":784,"high":784,"low":771,"close":765,"change":478,"percent_change":848,"volume":962,"transactions":9,"vwap":765},"2026-03-24",30160,{"date":964,"open":767,"high":784,"low":802,"close":784,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":784},"2026-03-23",0.3,7.41,44200,{"date":969,"open":773,"high":767,"low":802,"close":767,"change":536,"percent_change":970,"volume":971,"transactions":9,"vwap":767},"2026-03-20",1.25,96820,{"date":973,"open":766,"high":764,"low":798,"close":764,"change":65,"percent_change":974,"volume":975,"transactions":9,"vwap":764},"2026-03-19",-1.23,31420,{"date":977,"open":767,"high":771,"low":798,"close":767,"change":65,"percent_change":978,"volume":979,"transactions":9,"vwap":767},"2026-03-18",-1.22,47160,{"date":981,"open":700,"high":772,"low":700,"close":771,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":771},"2026-03-17",0.45,12.33,51180,{"date":986,"open":764,"high":767,"low":897,"close":747,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":747},"2026-03-16",-0.45,-10.98,50340,{"date":991,"open":765,"high":765,"low":766,"close":771,"change":478,"percent_change":992,"volume":993,"transactions":9,"vwap":771},"2026-03-13",-3.53,42600,{"date":995,"open":798,"high":824,"low":729,"close":823,"change":982,"percent_change":996,"volume":997,"transactions":9,"vwap":823},"2026-03-12",11.84,201600,{"date":999,"open":729,"high":773,"low":729,"close":798,"change":797,"percent_change":1000,"volume":1001,"transactions":9,"vwap":798},"2026-03-11",4.11,69700,{"date":1003,"open":1004,"high":802,"low":1004,"close":747,"change":715,"percent_change":1005,"volume":1006,"transactions":9,"vwap":747},"2026-03-10",3.25,5.8,145280,{"date":1008,"open":1009,"high":905,"low":1009,"close":905,"change":715,"percent_change":1010,"volume":1011,"transactions":9,"vwap":905},"2026-03-09",3.1,6.15,61240,{"date":1013,"open":886,"high":759,"low":393,"close":1004,"change":478,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1004},"2026-03-06",-4.41,97120,{"date":1017,"open":434,"high":747,"low":311,"close":759,"change":364,"percent_change":1018,"volume":1019,"transactions":9,"vwap":759},"2026-03-05",25.93,1459880,{"date":1021,"open":609,"high":235,"low":609,"close":235,"change":50,"percent_change":802,"volume":1022,"transactions":9,"vwap":235},"2026-03-04",637020,{"date":1024,"open":584,"high":17,"low":609,"close":17,"change":65,"percent_change":1025,"volume":810,"transactions":9,"vwap":17},"2026-03-03",-1.89,{"date":1027,"open":584,"high":228,"low":1028,"close":206,"change":478,"percent_change":1029,"volume":1030,"transactions":9,"vwap":206},"2026-03-02",2.4,-5.36,18740,{"date":1032,"open":626,"high":302,"low":584,"close":341,"change":965,"percent_change":1033,"volume":1034,"transactions":9,"vwap":341},"2026-02-27",12,42880,{"date":1036,"open":1037,"high":584,"low":1038,"close":584,"change":715,"percent_change":1039,"volume":1040,"transactions":9,"vwap":584},"2026-02-26",2.25,2.15,8.7,28600,{"date":1042,"open":860,"high":860,"low":1037,"close":860,"change":536,"percent_change":1043,"volume":1044,"transactions":9,"vwap":860},"2026-02-25",2.22,6920,{"date":1046,"open":1038,"high":860,"low":1038,"close":1037,"change":536,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-02-24",2.27,17220,{"date":1050,"open":1051,"high":1037,"low":1038,"close":1051,"change":704,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-02-23",2.2,-4.35,10300,{"date":1055,"open":1037,"high":860,"low":1037,"close":860,"change":50,"percent_change":730,"volume":1056,"transactions":9,"vwap":860},"2026-02-20",11020,{"date":1058,"open":1038,"high":1037,"low":1038,"close":1051,"change":207,"percent_change":207,"volume":1059,"transactions":9,"vwap":1051},"2026-02-19",19220,{"date":1061,"open":1037,"high":860,"low":1051,"close":1051,"change":207,"percent_change":207,"volume":1062,"transactions":9,"vwap":1051},"2026-02-18",13420,{"date":1064,"open":609,"high":609,"low":24,"close":1051,"change":957,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1051},"2026-02-17",-10.2,54560,{"date":1068,"open":609,"high":626,"low":1028,"close":609,"change":207,"percent_change":207,"volume":1069,"transactions":9,"vwap":609},"2026-02-13",11640,{"date":1071,"open":584,"high":626,"low":840,"close":609,"change":704,"percent_change":1072,"volume":1073,"transactions":9,"vwap":609},"2026-02-12",-3.92,15000,{"date":1075,"open":206,"high":235,"low":584,"close":626,"change":65,"percent_change":1076,"volume":1077,"transactions":9,"vwap":626},"2026-02-11",-1.92,8760,{"date":1079,"open":584,"high":235,"low":584,"close":17,"change":536,"percent_change":1080,"volume":1081,"transactions":9,"vwap":17},"2026-02-10",1.96,7720,{"date":1083,"open":584,"high":235,"low":584,"close":626,"change":207,"percent_change":207,"volume":1084,"transactions":9,"vwap":626},"2026-02-09",6640,{"date":1086,"open":609,"high":17,"low":609,"close":626,"change":50,"percent_change":1087,"volume":1088,"transactions":9,"vwap":626},"2026-02-06",4.08,28380,{"date":1090,"open":206,"high":228,"low":1028,"close":609,"change":478,"percent_change":1091,"volume":1092,"transactions":9,"vwap":609},"2026-02-05",-5.77,65780,{"date":1094,"open":425,"high":425,"low":17,"close":17,"change":704,"percent_change":1095,"volume":1096,"transactions":9,"vwap":17},"2026-02-04",-3.7,23680,{"date":1098,"open":302,"high":302,"low":235,"close":235,"change":65,"percent_change":1099,"volume":1100,"transactions":9,"vwap":235},"2026-02-03",-1.82,15260,{"date":1102,"open":235,"high":311,"low":235,"close":228,"change":536,"percent_change":1103,"volume":1104,"transactions":9,"vwap":228},"2026-02-02",1.85,10880,{"date":1106,"open":228,"high":341,"low":235,"close":235,"change":65,"percent_change":1099,"volume":1107,"transactions":9,"vwap":235},"2026-01-30",16940,{"date":1109,"open":341,"high":311,"low":228,"close":228,"change":704,"percent_change":1110,"volume":1111,"transactions":9,"vwap":228},"2026-01-29",-3.51,23980,{"date":1113,"open":425,"high":393,"low":311,"close":311,"change":478,"percent_change":1114,"volume":1115,"transactions":9,"vwap":311},"2026-01-28",-5,17880,{"date":1117,"open":393,"high":1118,"low":393,"close":393,"change":207,"percent_change":207,"volume":1119,"transactions":9,"vwap":393},"2026-01-27",3.15,13580,{"date":1121,"open":1009,"high":327,"low":425,"close":393,"change":207,"percent_change":207,"volume":685,"transactions":9,"vwap":393},"2026-01-26",{"date":1123,"open":434,"high":1009,"low":425,"close":393,"change":536,"percent_change":1124,"volume":1125,"transactions":9,"vwap":393},"2026-01-23",1.69,19380,{"date":1127,"open":302,"high":434,"low":302,"close":425,"change":50,"percent_change":1128,"volume":1129,"transactions":9,"vwap":425},"2026-01-22",3.51,24620,{"date":1131,"open":341,"high":302,"low":341,"close":311,"change":50,"percent_change":1132,"volume":1133,"transactions":9,"vwap":311},"2026-01-21",3.64,17720,{"date":1135,"open":311,"high":425,"low":228,"close":228,"change":693,"percent_change":1136,"volume":1137,"transactions":9,"vwap":228},"2026-01-20",-6.78,11900,{"date":1139,"open":302,"high":393,"low":341,"close":425,"change":536,"percent_change":1140,"volume":1141,"transactions":9,"vwap":425},"2026-01-16",1.72,20420,{"date":1143,"open":425,"high":425,"low":302,"close":302,"change":50,"percent_change":510,"volume":1144,"transactions":9,"vwap":302},"2026-01-15",6340,{"date":1146,"open":341,"high":425,"low":228,"close":341,"change":536,"percent_change":1147,"volume":1148,"transactions":9,"vwap":341},"2026-01-14",1.82,5820,{"date":1150,"open":311,"high":425,"low":228,"close":228,"change":478,"percent_change":1151,"volume":1152,"transactions":9,"vwap":228},"2026-01-13",-5.17,20680,{"date":1154,"open":393,"high":393,"low":311,"close":302,"change":207,"percent_change":207,"volume":914,"transactions":9,"vwap":302},"2026-01-12",{"date":1156,"open":393,"high":393,"low":302,"close":302,"change":207,"percent_change":207,"volume":1157,"transactions":9,"vwap":302},"2026-01-09",10420,{"date":1159,"open":302,"high":434,"low":341,"close":302,"change":65,"percent_change":395,"volume":1160,"transactions":9,"vwap":302},"2026-01-08",28520,{"date":1162,"open":1118,"high":1118,"low":302,"close":425,"change":693,"percent_change":1163,"volume":1164,"transactions":9,"vwap":425},"2026-01-07",-6.35,22640,{"date":1166,"open":425,"high":327,"low":425,"close":1118,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1118},"2026-01-06",0.25,8.62,56540,{"date":1171,"open":341,"high":393,"low":235,"close":302,"change":797,"percent_change":1172,"volume":1173,"transactions":9,"vwap":302},"2026-01-05",5.45,50280,{"date":1175,"open":235,"high":311,"low":235,"close":228,"change":536,"percent_change":1103,"volume":1176,"transactions":9,"vwap":228},"2026-01-02",12840,{"date":1178,"open":228,"high":341,"low":206,"close":235,"change":704,"percent_change":774,"volume":1179,"transactions":9,"vwap":235},"2025-12-31",31940,{"date":1181,"open":341,"high":302,"low":235,"close":341,"change":65,"percent_change":1182,"volume":1183,"transactions":9,"vwap":341},"2025-12-30",-1.75,30940,{"date":1185,"open":341,"high":302,"low":235,"close":311,"change":207,"percent_change":207,"volume":1186,"transactions":9,"vwap":311},"2025-12-29",35140,{"date":1188,"open":311,"high":425,"low":341,"close":311,"change":207,"percent_change":207,"volume":1189,"transactions":9,"vwap":311},"2025-12-26",11700,{"date":1191,"open":341,"high":425,"low":206,"close":311,"change":797,"percent_change":1192,"volume":1193,"transactions":9,"vwap":311},"2025-12-24",5.56,35440,{"date":1195,"open":228,"high":311,"low":206,"close":235,"change":65,"percent_change":1099,"volume":1196,"transactions":9,"vwap":235},"2025-12-23",19300,{"date":1198,"open":235,"high":341,"low":206,"close":228,"change":536,"percent_change":1103,"volume":1199,"transactions":9,"vwap":228},"2025-12-22",40720,{"date":1201,"open":341,"high":311,"low":206,"close":235,"change":704,"percent_change":774,"volume":1202,"transactions":9,"vwap":235},"2025-12-19",54860,{"date":1204,"open":393,"high":393,"low":341,"close":341,"change":704,"percent_change":848,"volume":1053,"transactions":9,"vwap":341},"2025-12-18",{"date":1206,"open":425,"high":393,"low":302,"close":302,"change":65,"percent_change":395,"volume":1207,"transactions":9,"vwap":302},"2025-12-17",21580,{"date":1209,"open":1009,"high":1009,"low":302,"close":425,"change":478,"percent_change":1210,"volume":1211,"transactions":9,"vwap":425},"2025-12-16",-4.84,26040,{"date":1213,"open":1009,"high":327,"low":434,"close":1009,"change":207,"percent_change":207,"volume":1214,"transactions":9,"vwap":1009},"2025-12-15",10780,{"date":1216,"open":1009,"high":1118,"low":393,"close":1009,"change":536,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1009},"2025-12-12",1.64,10600,{"date":1220,"open":425,"high":1118,"low":311,"close":434,"change":50,"percent_change":752,"volume":1221,"transactions":9,"vwap":434},"2025-12-11",23180,{"date":1223,"open":327,"high":1004,"low":425,"close":425,"change":693,"percent_change":1163,"volume":1224,"transactions":9,"vwap":425},"2025-12-10",22020,{"date":1226,"open":1009,"high":327,"low":393,"close":1118,"change":207,"percent_change":207,"volume":1227,"transactions":9,"vwap":1118},"2025-12-09",8340,{"date":1229,"open":1118,"high":327,"low":434,"close":1118,"change":536,"percent_change":1230,"volume":937,"transactions":9,"vwap":1118},"2025-12-08",1.61,{"date":1232,"open":393,"high":327,"low":393,"close":1009,"change":65,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1009},"2025-12-05",-1.59,17940,{"date":1236,"open":434,"high":327,"low":434,"close":1118,"change":50,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1118},"2025-12-04",3.28,13540,{"date":1240,"open":393,"high":1009,"low":425,"close":434,"change":50,"percent_change":752,"volume":1241,"transactions":9,"vwap":434},"2025-12-03",22460,{"date":1243,"open":393,"high":393,"low":425,"close":425,"change":207,"percent_change":207,"volume":1244,"transactions":9,"vwap":425},"2025-12-02",19840,{"date":1246,"open":1009,"high":1009,"low":425,"close":425,"change":704,"percent_change":1247,"volume":1248,"transactions":9,"vwap":425},"2025-12-01",-3.28,10960,{"date":1250,"open":393,"high":1009,"low":425,"close":434,"change":536,"percent_change":1251,"volume":1252,"transactions":9,"vwap":434},"2025-11-28",1.67,6900,{"date":1254,"open":302,"high":1118,"low":302,"close":393,"change":65,"percent_change":1255,"volume":1256,"transactions":9,"vwap":393},"2025-11-26",-1.64,25180,{"date":1258,"open":393,"high":1009,"low":393,"close":434,"change":536,"percent_change":1251,"volume":1259,"transactions":9,"vwap":434},"2025-11-25",30780,{"date":1261,"open":311,"high":393,"low":311,"close":393,"change":207,"percent_change":207,"volume":1262,"transactions":9,"vwap":393},"2025-11-24",24360,{"date":1264,"open":302,"high":1009,"low":302,"close":393,"change":50,"percent_change":905,"volume":1265,"transactions":9,"vwap":393},"2025-11-21",12120,{"date":1267,"open":425,"high":1118,"low":311,"close":302,"change":704,"percent_change":864,"volume":1268,"transactions":9,"vwap":302},"2025-11-20",23340,{"date":1270,"open":434,"high":1009,"low":302,"close":393,"change":536,"percent_change":1124,"volume":1271,"transactions":9,"vwap":393},"2025-11-19",22420,{"date":1273,"open":434,"high":1118,"low":311,"close":425,"change":65,"percent_change":724,"volume":799,"transactions":9,"vwap":425},"2025-11-18",{"date":1275,"open":1118,"high":1004,"low":302,"close":393,"change":65,"percent_change":1255,"volume":1276,"transactions":9,"vwap":393},"2025-11-17",40120,{"date":1278,"open":302,"high":1118,"low":302,"close":434,"change":478,"percent_change":1279,"volume":1280,"transactions":9,"vwap":434},"2025-11-14",-4.69,43980,{"date":1282,"open":327,"high":1283,"low":1118,"close":327,"change":704,"percent_change":1284,"volume":1285,"transactions":9,"vwap":327},"2025-11-13",3.3,-3.03,26640,{"date":1287,"open":1004,"high":1283,"low":1118,"close":1283,"change":536,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1283},"2025-11-12",1.54,44480,{"date":1291,"open":1004,"high":1283,"low":1118,"close":1004,"change":207,"percent_change":207,"volume":1292,"transactions":9,"vwap":1004},"2025-11-11",20000,{"date":1294,"open":1283,"high":886,"low":327,"close":1004,"change":536,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1004},"2025-11-10",1.56,74860,{"date":1298,"open":393,"high":327,"low":425,"close":327,"change":965,"percent_change":1299,"volume":1300,"transactions":9,"vwap":327},"2025-11-07",10.34,49640,{"date":1302,"open":1004,"high":1283,"low":311,"close":302,"change":570,"percent_change":1303,"volume":1304,"transactions":9,"vwap":302},"2025-11-06",-12.12,92320,{"date":1306,"open":886,"high":905,"low":1004,"close":1283,"change":65,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1283},"2025-11-05",-1.49,48300,{"date":1310,"open":759,"high":296,"low":886,"close":886,"change":478,"percent_change":1311,"volume":1312,"transactions":9,"vwap":886},"2025-11-04",-4.29,25620,{"date":1314,"open":738,"high":738,"low":905,"close":296,"change":65,"percent_change":342,"volume":1315,"transactions":9,"vwap":296},"2025-11-03",34060,{"date":1317,"open":886,"high":747,"low":886,"close":729,"change":1167,"percent_change":1318,"volume":1319,"transactions":9,"vwap":729},"2025-10-31",7.58,41600,{"date":1321,"open":759,"high":296,"low":1004,"close":1283,"change":65,"percent_change":1307,"volume":1322,"transactions":9,"vwap":1283},"2025-10-30",39580,{"date":1324,"open":296,"high":729,"low":1283,"close":886,"change":478,"percent_change":1311,"volume":1325,"transactions":9,"vwap":886},"2025-10-29",41360,{"date":1327,"open":296,"high":747,"low":296,"close":296,"change":65,"percent_change":342,"volume":1328,"transactions":9,"vwap":296},"2025-10-28",36940,{"date":1330,"open":747,"high":738,"low":296,"close":729,"change":207,"percent_change":207,"volume":1331,"transactions":9,"vwap":729},"2025-10-27",32860,{"date":1333,"open":905,"high":747,"low":905,"close":729,"change":207,"percent_change":207,"volume":1334,"transactions":9,"vwap":729},"2025-10-24",45660,{"date":1336,"open":729,"high":897,"low":296,"close":729,"change":50,"percent_change":302,"volume":1337,"transactions":9,"vwap":729},"2025-10-23",33520,{"date":1339,"open":905,"high":729,"low":759,"close":905,"change":478,"percent_change":1340,"volume":1341,"transactions":9,"vwap":905},"2025-10-22",-4.17,75180,{"date":1343,"open":296,"high":747,"low":296,"close":897,"change":536,"percent_change":1344,"volume":1345,"transactions":9,"vwap":897},"2025-10-21",1.41,55740,{"date":1347,"open":738,"high":700,"low":296,"close":729,"change":704,"percent_change":1348,"volume":1349,"transactions":9,"vwap":729},"2025-10-20",-2.74,60360,{"date":1351,"open":296,"high":738,"low":296,"close":747,"change":50,"percent_change":348,"volume":1352,"transactions":9,"vwap":747},"2025-10-17",79080,{"date":1354,"open":771,"high":771,"low":759,"close":729,"change":418,"percent_change":1355,"volume":1356,"transactions":9,"vwap":729},"2025-10-16",-12.35,351560,{"date":1358,"open":767,"high":823,"low":773,"close":767,"change":207,"percent_change":207,"volume":1359,"transactions":9,"vwap":767},"2025-10-15",3951300,{"date":1361,"open":773,"high":767,"low":802,"close":767,"change":536,"percent_change":970,"volume":1048,"transactions":9,"vwap":767},"2025-10-14",{"date":1363,"open":773,"high":772,"low":766,"close":764,"change":50,"percent_change":554,"volume":1364,"transactions":9,"vwap":764},"2025-10-13",44020,{"date":1366,"open":823,"high":778,"low":802,"close":766,"change":949,"percent_change":1367,"volume":1368,"transactions":9,"vwap":766},"2025-10-10",-7.14,36260,{"date":1370,"open":836,"high":730,"low":771,"close":765,"change":949,"percent_change":1371,"volume":1372,"transactions":9,"vwap":765},"2025-10-09",-6.67,49920,{"date":1374,"open":784,"high":730,"low":771,"close":783,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":783},"2025-10-08",0.65,16.88,152500,{"date":1379,"open":764,"high":771,"low":802,"close":802,"change":693,"percent_change":1380,"volume":1381,"transactions":9,"vwap":802},"2025-10-07",-4.94,28700,{"date":1383,"open":798,"high":771,"low":798,"close":767,"change":715,"percent_change":1384,"volume":1385,"transactions":9,"vwap":767},"2025-10-06",5.19,67960,{"date":1387,"open":798,"high":764,"low":798,"close":802,"change":207,"percent_change":207,"volume":1388,"transactions":9,"vwap":802},"2025-10-03",51600,{"date":1390,"open":700,"high":773,"low":738,"close":802,"change":715,"percent_change":1391,"volume":1392,"transactions":9,"vwap":802},"2025-10-02",5.48,50760,{"date":1394,"open":897,"high":700,"low":897,"close":747,"change":536,"percent_change":933,"volume":1395,"transactions":9,"vwap":747},"2025-10-01",35380,{"date":1397,"open":747,"high":700,"low":729,"close":897,"change":704,"percent_change":1398,"volume":1399,"transactions":9,"vwap":897},"2025-09-30",-2.7,20900,{"date":1401,"open":738,"high":700,"low":897,"close":738,"change":536,"percent_change":1402,"volume":1403,"transactions":9,"vwap":738},"2025-09-29",1.37,18520,{"date":1405,"open":747,"high":798,"low":729,"close":747,"change":536,"percent_change":933,"volume":1406,"transactions":9,"vwap":747},"2025-09-26",20180,{"date":1408,"open":700,"high":798,"low":729,"close":897,"change":478,"percent_change":1409,"volume":1410,"transactions":9,"vwap":897},"2025-09-25",-4,18580,{"date":1412,"open":747,"high":802,"low":747,"close":700,"change":536,"percent_change":1413,"volume":1414,"transactions":9,"vwap":700},"2025-09-24",1.35,24740,{"date":1416,"open":738,"high":764,"low":738,"close":738,"change":65,"percent_change":1417,"volume":1418,"transactions":9,"vwap":738},"2025-09-23",-1.33,36800,{"date":1420,"open":767,"high":771,"low":700,"close":700,"change":949,"percent_change":1421,"volume":1422,"transactions":9,"vwap":700},"2025-09-22",-7.41,62240,{"date":1424,"open":773,"high":772,"low":802,"close":767,"change":715,"percent_change":1384,"volume":1425,"transactions":9,"vwap":767},"2025-09-19",70420,{"date":1427,"open":897,"high":771,"low":897,"close":802,"change":1167,"percent_change":716,"volume":1428,"transactions":9,"vwap":802},"2025-09-18",76800,{"date":1430,"open":296,"high":738,"low":296,"close":897,"change":536,"percent_change":1344,"volume":1431,"transactions":9,"vwap":897},"2025-09-17",47760,{"date":1433,"open":897,"high":897,"low":296,"close":729,"change":536,"percent_change":906,"volume":1434,"transactions":9,"vwap":729},"2025-09-16",13320,{"date":1436,"open":905,"high":897,"low":905,"close":296,"change":207,"percent_change":207,"volume":1437,"transactions":9,"vwap":296},"2025-09-15",23960,{"date":1439,"open":700,"high":798,"low":905,"close":296,"change":478,"percent_change":1440,"volume":1441,"transactions":9,"vwap":296},"2025-09-12",-4.11,35780,{"date":1443,"open":729,"high":738,"low":729,"close":747,"change":207,"percent_change":207,"volume":1444,"transactions":9,"vwap":747},"2025-09-11",24560,{"date":1446,"open":747,"high":802,"low":897,"close":747,"change":478,"percent_change":1447,"volume":786,"transactions":9,"vwap":747},"2025-09-10",-3.95,{"date":1449,"open":897,"high":798,"low":897,"close":798,"change":715,"percent_change":1192,"volume":1319,"transactions":9,"vwap":798},"2025-09-09",{"date":1451,"open":897,"high":738,"low":897,"close":897,"change":704,"percent_change":1398,"volume":1452,"transactions":9,"vwap":897},"2025-09-08",23360,{"date":1454,"open":747,"high":738,"low":897,"close":738,"change":536,"percent_change":1402,"volume":1455,"transactions":9,"vwap":738},"2025-09-05",17520,{"date":1457,"open":897,"high":738,"low":897,"close":747,"change":536,"percent_change":933,"volume":1458,"transactions":9,"vwap":747},"2025-09-04",9180,{"date":1460,"open":747,"high":738,"low":729,"close":897,"change":704,"percent_change":1398,"volume":1461,"transactions":9,"vwap":897},"2025-09-03",13640,{"date":1463,"open":738,"high":700,"low":747,"close":738,"change":207,"percent_change":207,"volume":1464,"transactions":9,"vwap":738},"2025-09-02",17840,{"date":1466,"open":700,"high":798,"low":747,"close":738,"change":536,"percent_change":1402,"volume":1467,"transactions":9,"vwap":738},"2025-08-29",18200,{"date":1469,"open":747,"high":798,"low":729,"close":747,"change":207,"percent_change":207,"volume":1470,"transactions":9,"vwap":747},"2025-08-28",19920,{"date":1472,"open":897,"high":802,"low":729,"close":747,"change":797,"percent_change":1473,"volume":1474,"transactions":9,"vwap":747},"2025-08-27",4.29,41540,{"date":1476,"open":759,"high":897,"low":886,"close":296,"change":50,"percent_change":409,"volume":1477,"transactions":9,"vwap":296},"2025-08-26",21620,{"date":1479,"open":729,"high":729,"low":886,"close":759,"change":704,"percent_change":1480,"volume":1481,"transactions":9,"vwap":759},"2025-08-25",-2.86,24940,{"date":1483,"open":1283,"high":897,"low":1283,"close":296,"change":50,"percent_change":409,"volume":1484,"transactions":9,"vwap":296},"2025-08-22",24980,{"date":1486,"open":886,"high":296,"low":886,"close":759,"change":65,"percent_change":1487,"volume":1488,"transactions":9,"vwap":759},"2025-08-21",-1.45,13240,{"date":1490,"open":905,"high":296,"low":1004,"close":905,"change":536,"percent_change":1491,"volume":1492,"transactions":9,"vwap":905},"2025-08-20",1.47,12040,{"date":1494,"open":905,"high":729,"low":1283,"close":759,"change":65,"percent_change":1487,"volume":1495,"transactions":9,"vwap":759},"2025-08-19",21880,{"date":1497,"open":729,"high":897,"low":759,"close":905,"change":65,"percent_change":917,"volume":1498,"transactions":9,"vwap":905},"2025-08-18",18560,{"date":1500,"open":905,"high":296,"low":759,"close":296,"change":207,"percent_change":207,"volume":1501,"transactions":9,"vwap":296},"2025-08-15",21340,{"date":1503,"open":905,"high":729,"low":759,"close":296,"change":65,"percent_change":342,"volume":1504,"transactions":9,"vwap":296},"2025-08-14",12280,{"date":1506,"open":905,"high":897,"low":759,"close":729,"change":797,"percent_change":1507,"volume":1508,"transactions":9,"vwap":729},"2025-08-13",4.41,44620,{"date":1510,"open":1283,"high":905,"low":1004,"close":759,"change":797,"percent_change":1511,"volume":1512,"transactions":9,"vwap":759},"2025-08-12",4.62,31760,{"date":1514,"open":296,"high":296,"low":327,"close":1004,"change":478,"percent_change":1014,"volume":1515,"transactions":9,"vwap":1004},"2025-08-11",42980,{"date":1517,"open":296,"high":296,"low":886,"close":759,"change":536,"percent_change":1518,"volume":1519,"transactions":9,"vwap":759},"2025-08-08",1.49,40840,{"date":1521,"open":771,"high":765,"low":1283,"close":886,"change":418,"percent_change":1522,"volume":1523,"transactions":9,"vwap":886},"2025-08-07",-12.99,129480,{"date":1525,"open":729,"high":773,"low":905,"close":802,"change":1167,"percent_change":716,"volume":1526,"transactions":9,"vwap":802},"2025-08-06",206340,{"date":1528,"open":897,"high":700,"low":759,"close":897,"change":207,"percent_change":207,"volume":1529,"transactions":9,"vwap":897},"2025-08-05",42660,{"date":1531,"open":296,"high":700,"low":296,"close":897,"change":50,"percent_change":303,"volume":1532,"transactions":9,"vwap":897},"2025-08-04",28980,{"date":1534,"open":905,"high":296,"low":1004,"close":296,"change":50,"percent_change":409,"volume":1535,"transactions":9,"vwap":296},"2025-08-01",66200,{"date":1537,"open":897,"high":738,"low":1283,"close":759,"change":478,"percent_change":1538,"volume":1539,"transactions":9,"vwap":759},"2025-07-31",-4.23,121980,{"date":1541,"open":738,"high":798,"low":296,"close":729,"change":704,"percent_change":1348,"volume":1542,"transactions":9,"vwap":729},"2025-07-30",54180,{"date":1544,"open":766,"high":773,"low":296,"close":747,"change":957,"percent_change":1545,"volume":1546,"transactions":9,"vwap":747},"2025-07-29",-6.41,106860,{"date":1548,"open":771,"high":771,"low":798,"close":766,"change":65,"percent_change":1549,"volume":1550,"transactions":9,"vwap":766},"2025-07-28",-1.27,66740,{"date":1552,"open":798,"high":764,"low":738,"close":773,"change":715,"percent_change":882,"volume":1553,"transactions":9,"vwap":773},"2025-07-25",83000,{"date":1555,"open":764,"high":764,"low":700,"close":700,"change":693,"percent_change":1556,"volume":1557,"transactions":9,"vwap":700},"2025-07-24",-5.06,100120,{"date":1559,"open":771,"high":824,"low":729,"close":773,"change":478,"percent_change":1560,"volume":1561,"transactions":9,"vwap":773},"2025-07-23",-3.66,195880,{"date":1563,"open":823,"high":824,"low":767,"close":771,"change":704,"percent_change":1564,"volume":1565,"transactions":9,"vwap":771},"2025-07-22",-2.38,78020,{"date":1567,"open":836,"high":783,"low":767,"close":765,"change":957,"percent_change":1568,"volume":1569,"transactions":9,"vwap":765},"2025-07-21",-5.62,91300,{"date":1571,"open":1572,"high":1573,"low":778,"close":836,"change":478,"percent_change":1574,"volume":1575,"transactions":9,"vwap":836},"2025-07-18",4.7,4.8,-3.26,75520,{"date":1577,"open":1578,"high":1172,"low":784,"close":859,"change":377,"percent_change":1579,"volume":1580,"transactions":9,"vwap":859},"2025-07-17",5.35,-18.58,197060,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":868,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-07-16",5.3,5.85,5.65,7.62,29280,{"date":1589,"open":1585,"high":1584,"low":1590,"close":1591,"change":570,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-07-15",5.2,5.25,-7.08,48080,{"date":1595,"open":1591,"high":177,"low":1591,"close":1585,"change":982,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1585},"2025-07-14",8.65,136040,{"date":1599,"open":730,"high":1600,"low":730,"close":1590,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1590},"2025-07-11",5.4,0.55,11.83,81280,{"date":1605,"open":1606,"high":1573,"low":730,"close":23,"change":704,"percent_change":1607,"volume":1608,"transactions":9,"vwap":23},"2025-07-10",4.75,-2.11,37720,{"date":1610,"open":778,"high":1606,"low":771,"close":1606,"change":50,"percent_change":1038,"volume":1611,"transactions":9,"vwap":1606},"2025-07-09",417780,{"date":1613,"open":783,"high":1572,"low":783,"close":23,"change":50,"percent_change":1051,"volume":1614,"transactions":9,"vwap":23},"2025-07-08",17160,{"date":1616,"open":783,"high":23,"low":783,"close":730,"change":207,"percent_change":207,"volume":1617,"transactions":9,"vwap":730},"2025-07-07",8860,{"date":1619,"open":836,"high":1606,"low":778,"close":730,"change":536,"percent_change":1620,"volume":1621,"transactions":9,"vwap":730},"2025-07-03",1.11,18020,{"date":1623,"open":783,"high":859,"low":784,"close":783,"change":797,"percent_change":905,"volume":1624,"transactions":9,"vwap":783},"2025-07-02",17280,{"date":1626,"open":784,"high":836,"low":823,"close":784,"change":536,"percent_change":1627,"volume":1628,"transactions":9,"vwap":784},"2025-07-01",1.16,11000,{"date":1630,"open":836,"high":730,"low":765,"close":824,"change":693,"percent_change":1631,"volume":1632,"transactions":9,"vwap":824},"2025-06-30",-4.44,29420,{"date":1634,"open":859,"high":1606,"low":778,"close":783,"change":693,"percent_change":1635,"volume":1636,"transactions":9,"vwap":783},"2025-06-27",-4.26,16480,{"date":1638,"open":1573,"high":1573,"low":730,"close":1572,"change":65,"percent_change":377,"volume":883,"transactions":9,"vwap":1572},"2025-06-26",{"date":1640,"open":1641,"high":1641,"low":23,"close":1606,"change":207,"percent_change":207,"volume":1642,"transactions":9,"vwap":1606},"2025-06-25",4.9,10560,{"date":1644,"open":859,"high":1606,"low":836,"close":1606,"change":371,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1606},"2025-06-24",7.95,40200,{"date":1648,"open":823,"high":859,"low":823,"close":778,"change":50,"percent_change":1649,"volume":1455,"transactions":9,"vwap":778},"2025-06-23",2.33,{"date":1651,"open":836,"high":783,"low":824,"close":824,"change":478,"percent_change":1652,"volume":918,"transactions":9,"vwap":824},"2025-06-20",-3.37,{"date":1654,"open":836,"high":783,"low":765,"close":836,"change":207,"percent_change":207,"volume":1655,"transactions":9,"vwap":836},"2025-06-18",11720,{"date":1657,"open":23,"high":1572,"low":784,"close":836,"change":957,"percent_change":1658,"volume":1659,"transactions":9,"vwap":836},"2025-06-17",-5.32,19080,{"date":1661,"open":23,"high":1641,"low":730,"close":1572,"change":536,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1572},"2025-06-16",1.08,29840,{"date":1665,"open":1641,"high":1666,"low":859,"close":23,"change":957,"percent_change":1667,"volume":1668,"transactions":9,"vwap":23},"2025-06-13",5,-5.1,23160,{"date":1670,"open":23,"high":1671,"low":23,"close":1641,"change":1167,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1641},"2025-06-12",4.95,5.38,28680,{"date":1675,"open":730,"high":1573,"low":823,"close":23,"change":50,"percent_change":1051,"volume":1676,"transactions":9,"vwap":23},"2025-06-11",23920,{"date":1678,"open":784,"high":730,"low":784,"close":730,"change":536,"percent_change":1620,"volume":1679,"transactions":9,"vwap":730},"2025-06-10",12060,{"date":1681,"open":783,"high":859,"low":824,"close":783,"change":207,"percent_change":207,"volume":1682,"transactions":9,"vwap":783},"2025-06-09",19260,{"date":1684,"open":764,"high":730,"low":764,"close":783,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":783},"2025-06-06",0.5,12.5,43640,{"date":1689,"open":773,"high":765,"low":773,"close":764,"change":704,"percent_change":793,"volume":1690,"transactions":9,"vwap":764},"2025-06-05",13620,{"date":1692,"open":764,"high":824,"low":773,"close":771,"change":536,"percent_change":1693,"volume":1694,"transactions":9,"vwap":771},"2025-06-04",1.23,16660,{"date":1696,"open":764,"high":772,"low":773,"close":767,"change":65,"percent_change":978,"volume":1697,"transactions":9,"vwap":767},"2025-06-03",11800,{"date":1699,"open":767,"high":772,"low":773,"close":771,"change":207,"percent_change":207,"volume":1700,"transactions":9,"vwap":771},"2025-06-02",40020,{"date":1702,"open":823,"high":823,"low":764,"close":771,"change":65,"percent_change":1703,"volume":1704,"transactions":9,"vwap":771},"2025-05-30",-1.2,22560,{"date":1706,"open":772,"high":824,"low":771,"close":772,"change":65,"percent_change":585,"volume":1707,"transactions":9,"vwap":772},"2025-05-29",11600,{"date":1709,"open":771,"high":823,"low":764,"close":765,"change":50,"percent_change":553,"volume":1710,"transactions":9,"vwap":765},"2025-05-28",20340,{"date":1712,"open":773,"high":824,"low":773,"close":771,"change":797,"percent_change":798,"volume":1713,"transactions":9,"vwap":771},"2025-05-27",17680,{"date":1715,"open":823,"high":823,"low":802,"close":773,"change":65,"percent_change":58,"volume":1716,"transactions":9,"vwap":773},"2025-05-23",21420,{"date":1718,"open":798,"high":771,"low":798,"close":764,"change":50,"percent_change":554,"volume":1719,"transactions":9,"vwap":764},"2025-05-22",9220,{"date":1721,"open":823,"high":823,"low":766,"close":766,"change":349,"percent_change":1722,"volume":1723,"transactions":9,"vwap":766},"2025-05-21",-8.24,32240,{"date":1725,"open":783,"high":783,"low":771,"close":823,"change":693,"percent_change":1726,"volume":1727,"transactions":9,"vwap":823},"2025-05-20",-4.49,34800,{"date":1729,"open":783,"high":859,"low":784,"close":836,"change":207,"percent_change":207,"volume":1048,"transactions":9,"vwap":836},"2025-05-19",{"date":1731,"open":778,"high":1572,"low":765,"close":836,"change":536,"percent_change":1732,"volume":1733,"transactions":9,"vwap":836},"2025-05-16",1.14,36480,{"date":1735,"open":859,"high":859,"low":764,"close":778,"change":957,"percent_change":1736,"volume":1737,"transactions":9,"vwap":778},"2025-05-15",-5.38,26540,{"date":1739,"open":859,"high":1606,"low":783,"close":23,"change":536,"percent_change":1740,"volume":1096,"transactions":9,"vwap":23},"2025-05-14",1.09,{"date":1742,"open":1572,"high":1573,"low":730,"close":859,"change":704,"percent_change":1743,"volume":1744,"transactions":9,"vwap":859},"2025-05-13",-2.13,28820,{"date":1746,"open":1572,"high":1666,"low":23,"close":1572,"change":478,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1572},"2025-05-12",-3.09,33480,{"date":1750,"open":1573,"high":1666,"low":859,"close":1751,"change":536,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-05-09",4.85,1.04,25940,{"date":1755,"open":1751,"high":1666,"low":730,"close":1573,"change":987,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1573},"2025-05-08",-8.57,72020,{"date":1759,"open":1606,"high":1591,"low":1606,"close":1591,"change":1375,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1591},"2025-05-07",14.13,28540,{"date":1763,"open":1172,"high":1172,"low":730,"close":859,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":859},"2025-05-06",-0.55,-10.68,59760,{"date":1768,"open":1591,"high":1591,"low":1666,"close":1769,"change":704,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-05-05",5.15,-1.9,11580,{"date":1773,"open":1600,"high":1600,"low":1774,"close":1591,"change":65,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1591},"2025-05-02",5.1,-0.94,20140,{"date":1778,"open":1671,"high":1578,"low":1671,"close":1583,"change":371,"percent_change":1779,"volume":937,"transactions":9,"vwap":1583},"2025-05-01",7.07,{"date":1781,"open":1641,"high":1782,"low":1606,"close":1671,"change":704,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1671},"2025-04-30",5.05,-1.98,14100,{"date":1786,"open":1172,"high":1585,"low":1782,"close":1782,"change":1764,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1782},"2025-04-29",-9.82,27780,{"date":181,"open":1790,"high":1790,"low":1578,"close":1791,"change":949,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},5.9,5.6,-5.08,36720]