[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGI":3,"homepage-market-summary":30,"stock-historical-BGI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BGI","2026-08-27",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Birks Group Inc","NYSE American",null,"Common Stock","Birks Group Inc is a part of the leisure industry. The company designs, develops, produces, and retails fine jewelry, timepieces, and gifts. Its operating segments include Retail and Other. The company generates maximum revenue from the Retail segment. Its retail segment consists of retail operations whereby it operates stores in Canada under the Maison Birks, Brinkhaus, Graff, and Patek Phillippe brands. The other segment consists mainly of wholesale business, e-commerce business, and gold exchange business.","333",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.35,0.3738,0.3807,0.33,0.3742,-0.0242,-6.47,141231.1297,313,0.3461,1.24,0.2301,175197.16519369913,11.9,5225,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":41},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":15,"price":153,"is_up":39},"Comm Services","XLC",110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1.57,330831,120753259.333776,-69.83,"2025-03-17",[182,183,193,203,214,225,236,246,257,266,276,285,292,303,313,323,332,343,354,364,375,386,395,404,413,423,434,444,452,463,467,471,477,480,484,488,494,499,502,505,509,514,517,520,525,529,532,536,541,545,550,556,562,568,574,578,583,587,591,596,600,604,608,611,614,617,622,627,631,636,640,644,648,652,656,659,662,665,667,670,673,676,680,683,686,690,695,700,703,710,716,722,726,732,737,741,746,750,755,758,762,766,770,773,777,781,785,789,793,797,800,804,808,811,815,819,822,824,827,831,834,838,842,846,849,853,856,858,861,865,870,873,878,882,886,890,893,898,902,906,911,917,921,928,935,941,945,950,953,958,962,966,968,973,977,984,986,990,994,998,1000,1003,1006,1010,1014,1017,1020,1024,1028,1031,1034,1037,1041,1044,1048,1052,1056,1061,1065,1069,1074,1076,1079,1082,1086,1089,1092,1096,1100,1103,1107,1110,1113,1116,1119,1121,1125,1128,1132,1135,1139,1142,1145,1149,1152,1156,1159,1163,1167,1172,1176,1181,1185,1188,1192,1195,1199,1204,1208,1211,1214,1217,1221,1225,1228,1232,1235,1238,1242,1246,1249,1253,1257,1261,1264,1268,1272,1278,1284,1290,1293,1296,1300,1303,1306,1310,1314,1317,1319,1322,1325,1330,1334,1337,1340,1343,1347,1350,1352,1355,1358,1362,1365,1369,1373,1377,1381,1384,1387,1389,1392,1396,1399,1403,1407,1411,1414,1418,1421,1425,1428,1431,1434,1438,1442,1444,1446,1449,1453,1457,1461,1464,1468,1471,1474,1477,1481,1484,1488,1491,1494,1497,1499,1502,1505,1509,1513,1516,1520,1522,1525,1529,1532,1535,1538,1542,1546,1549,1551,1554,1556,1558,1561,1563,1566,1569,1573,1576,1579,1582,1585,1589,1592,1597,1599,1602,1605,1609,1613,1616,1620,1623,1626,1629,1632,1636,1639,1643,1647,1651,1654,1659,1665,1672,1676,1680,1684,1688,1691,1695,1698,1702,1705,1709,1713],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-08-26",0.382,0.3924,0.34,-0.0183,-4.66,385435.284142,658,0.3476,{"date":194,"open":195,"high":128,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-08-25",0.3598,0.3585,0.3925,0.042,11.98,371783.7521,755,0.3766,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-24",0.3856,0.53,0.2913,0.3505,-0.0246,-6.56,4576636.646408,9489,0.3943,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-21",0.3641,0.389899,0.360101,0.3751,-0.0046,-1.21,12719.9297,256,0.3707,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-20",0.376,0.396799,0.36,0.3797,0.0037,0.98,40086,208,0.3653,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-19",0.3881,0.4053,0.367,-0.0138,-3.54,33745.122391,214,0.3859,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-18",0.37,0.4178,0.3483,0.3898,0.0258,7.09,89629.1776,372,0.3831,{"date":258,"open":259,"high":148,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-17",0.3363,0.364,-0.015,-3.96,154806.179406,323,0.3631,{"date":267,"open":148,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-14",0.497,0.31,0.379,0.049,14.85,6306382.678831,13718,0.4014,{"date":277,"open":278,"high":279,"low":280,"close":18,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-13",0.325,0.3499,0.3013,0,30228,172,0.3371,{"date":286,"open":287,"high":288,"low":18,"close":18,"change":281,"percent_change":281,"volume":289,"transactions":290,"vwap":291},"2026-08-12",0.3315,0.359799,151137.3,341,0.3405,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-11",0.345,0.3491,0.314,0.329999,-0.014,-4.07,89759,285,0.3291,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":250},"2026-08-10",0.354,0.3592,0.3302,0.344,-0.0011,-0.32,86375.234029,264,{"date":314,"open":315,"high":316,"low":18,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-07",0.3455,0.3606,0.3451,-0.0007,-0.2,357062.337455,513,0.3345,{"date":324,"open":206,"high":325,"low":26,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-06",0.55,0.34585,-0.184,-34.73,1452034.734,2950,0.3399,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-05",0.4999,0.5299,0.4976,0.5298,0.0333,6.71,104233.8,260,0.5109,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-04",0.5,0.5007,0.4883,0.4965,-0.0033,-0.66,232931,611,0.4969,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-03",0.45,0.506,0.4998,0.0198,4.12,125111.5,367,0.4826,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-07-31",0.479,0.48575,0.4415,0.48,0.0085,1.8,80391.6,434,0.467,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-30",0.478,0.4789,0.4405,0.4715,0.0064,1.38,131371,287,0.4624,{"date":387,"open":388,"high":388,"low":356,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-07-29",0.4851,0.4651,-0.0218,-4.48,53012.988985,123,0.466,{"date":396,"open":54,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":341,"vwap":403},"2026-07-28",0.4924,0.470101,0.4869,0.0332,7.32,107195.934029,0.4792,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-27",0.54,0.4537,-0.0628,-12.16,201267.5,482,0.4902,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-24",0.5343,0.5402,0.5165,-0.0379,-6.84,41818.005,247,0.5292,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-23",0.5428,0.56,0.5275,0.5544,0.0044,0.8,56650,329,0.5383,{"date":435,"open":436,"high":437,"low":438,"close":325,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-22",0.544,0.5698,0.512,-0.02,-3.51,289778.5,906,0.534,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-21",0.57,-0.0104,-1.79,2902798,10979,0.6677,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-20",0.5599,0.5999,0.5447,0.5804,0.0204,3.64,21947,663,0.5704,{"date":464,"open":465,"high":426,"low":465,"close":426,"change":281,"percent_change":281,"volume":466,"transactions":9,"vwap":426},"2026-07-17",0.52999997,11100,{"date":468,"open":426,"high":426,"low":469,"close":426,"change":281,"percent_change":281,"volume":470,"transactions":9,"vwap":426},"2026-07-16",0.54000002,7400,{"date":472,"open":473,"high":426,"low":473,"close":426,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":426},"2026-07-15",0.55000001,0.01,1.82,14800,{"date":478,"open":469,"high":426,"low":469,"close":473,"change":281,"percent_change":281,"volume":479,"transactions":9,"vwap":473},"2026-07-14",18600,{"date":481,"open":482,"high":473,"low":482,"close":473,"change":281,"percent_change":281,"volume":483,"transactions":9,"vwap":473},"2026-07-13",0.51999998,26700,{"date":485,"open":486,"high":486,"low":473,"close":473,"change":439,"percent_change":440,"volume":487,"transactions":9,"vwap":473},"2026-07-10",0.56999999,12200,{"date":489,"open":482,"high":490,"low":482,"close":486,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":486},"2026-07-09",0.57999998,0.04,7.55,44200,{"date":495,"open":473,"high":473,"low":465,"close":465,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":465},"2026-07-08",-0.03,-5.36,6200,{"date":500,"open":473,"high":426,"low":482,"close":426,"change":474,"percent_change":475,"volume":501,"transactions":9,"vwap":426},"2026-07-07",31000,{"date":503,"open":426,"high":426,"low":465,"close":473,"change":113,"percent_change":448,"volume":504,"transactions":9,"vwap":473},"2026-07-06",22500,{"date":506,"open":473,"high":490,"low":473,"close":426,"change":439,"percent_change":507,"volume":508,"transactions":9,"vwap":426},"2026-07-02",-3.45,28400,{"date":510,"open":469,"high":490,"low":469,"close":490,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":490},"2026-07-01",0.02,3.57,51300,{"date":515,"open":473,"high":486,"low":473,"close":426,"change":281,"percent_change":281,"volume":516,"transactions":9,"vwap":426},"2026-06-30",24900,{"date":518,"open":426,"high":486,"low":473,"close":426,"change":439,"percent_change":507,"volume":519,"transactions":9,"vwap":426},"2026-06-29",18000,{"date":521,"open":522,"high":522,"low":426,"close":490,"change":113,"percent_change":523,"volume":524,"transactions":9,"vwap":490},"2026-06-26",0.58999997,-1.69,37800,{"date":526,"open":473,"high":522,"low":469,"close":522,"change":491,"percent_change":527,"volume":528,"transactions":9,"vwap":522},"2026-06-25",7.27,59600,{"date":530,"open":469,"high":426,"low":469,"close":473,"change":113,"percent_change":448,"volume":531,"transactions":9,"vwap":473},"2026-06-24",133600,{"date":533,"open":473,"high":486,"low":469,"close":426,"change":113,"percent_change":534,"volume":535,"transactions":9,"vwap":426},"2026-06-23",-1.75,84500,{"date":537,"open":538,"high":538,"low":473,"close":486,"change":539,"percent_change":210,"volume":540,"transactions":9,"vwap":486},"2026-06-22",0.61000001,-0.04,72400,{"date":542,"open":538,"high":543,"low":486,"close":538,"change":281,"percent_change":281,"volume":544,"transactions":9,"vwap":538},"2026-06-18",0.62,76400,{"date":546,"open":538,"high":538,"low":490,"close":538,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":538},"2026-06-17",0.03,5.17,59900,{"date":551,"open":552,"high":552,"low":490,"close":490,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":490},"2026-06-16",0.63999999,-0.05,-7.94,99100,{"date":557,"open":552,"high":558,"low":559,"close":559,"change":496,"percent_change":560,"volume":561,"transactions":9,"vwap":559},"2026-06-15",0.67000002,0.63,-4.55,29300,{"date":563,"open":552,"high":558,"low":564,"close":565,"change":439,"percent_change":566,"volume":567,"transactions":9,"vwap":565},"2026-06-12",0.60000002,0.66000003,-2.94,70200,{"date":569,"open":543,"high":570,"low":522,"close":571,"change":108,"percent_change":572,"volume":573,"transactions":9,"vwap":571},"2026-06-11",0.69999999,0.68000001,9.68,118500,{"date":575,"open":469,"high":565,"low":469,"close":543,"change":547,"percent_change":576,"volume":577,"transactions":9,"vwap":543},"2026-06-10",5.08,187600,{"date":579,"open":426,"high":522,"low":580,"close":522,"change":496,"percent_change":581,"volume":582,"transactions":9,"vwap":522},"2026-06-09",0.47,-4.84,930200,{"date":584,"open":552,"high":552,"low":538,"close":543,"change":474,"percent_change":585,"volume":586,"transactions":9,"vwap":543},"2026-06-08",1.64,12895000,{"date":588,"open":552,"high":570,"low":538,"close":538,"change":113,"percent_change":589,"volume":590,"transactions":9,"vwap":538},"2026-06-05",-1.61,4200,{"date":592,"open":593,"high":565,"low":543,"close":543,"change":511,"percent_change":594,"volume":595,"transactions":9,"vwap":543},"2026-06-04",0.64999998,3.33,11900,{"date":597,"open":593,"high":593,"low":564,"close":564,"change":539,"percent_change":598,"volume":599,"transactions":9,"vwap":564},"2026-06-03",-6.25,12700,{"date":601,"open":564,"high":558,"low":564,"close":552,"change":511,"percent_change":602,"volume":603,"transactions":9,"vwap":552},"2026-06-02",3.23,19900,{"date":605,"open":552,"high":552,"low":538,"close":543,"change":113,"percent_change":606,"volume":607,"transactions":9,"vwap":543},"2026-06-01",-1.59,10000,{"date":609,"open":543,"high":559,"low":538,"close":559,"change":281,"percent_change":281,"volume":610,"transactions":9,"vwap":559},"2026-05-29",3900,{"date":612,"open":565,"high":565,"low":543,"close":559,"change":496,"percent_change":560,"volume":613,"transactions":9,"vwap":559},"2026-05-28",9300,{"date":615,"open":558,"high":558,"low":565,"close":565,"change":439,"percent_change":566,"volume":616,"transactions":9,"vwap":565},"2026-05-27",9100,{"date":618,"open":619,"high":619,"low":571,"close":571,"change":547,"percent_change":620,"volume":621,"transactions":9,"vwap":571},"2026-05-26",0.69,4.62,3500,{"date":623,"open":593,"high":624,"low":593,"close":593,"change":496,"percent_change":625,"volume":626,"transactions":9,"vwap":593},"2026-05-22",0.70999998,-4.41,14100,{"date":628,"open":619,"high":624,"low":565,"close":571,"change":439,"percent_change":629,"volume":630,"transactions":9,"vwap":571},"2026-05-21",-2.86,20800,{"date":632,"open":571,"high":570,"low":571,"close":570,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":570},"2026-05-20",0.05,7.69,13200,{"date":637,"open":571,"high":571,"low":593,"close":593,"change":113,"percent_change":638,"volume":639,"transactions":9,"vwap":593},"2026-05-19",-1.52,10800,{"date":641,"open":619,"high":619,"low":552,"close":565,"change":496,"percent_change":642,"volume":643,"transactions":9,"vwap":565},"2026-05-18",-4.35,25800,{"date":645,"open":593,"high":619,"low":593,"close":619,"change":511,"percent_change":646,"volume":647,"transactions":9,"vwap":619},"2026-05-15",2.99,11200,{"date":649,"open":571,"high":571,"low":593,"close":558,"change":113,"percent_change":650,"volume":651,"transactions":9,"vwap":558},"2026-05-14",-1.47,22400,{"date":653,"open":558,"high":571,"low":558,"close":571,"change":113,"percent_change":654,"volume":655,"transactions":9,"vwap":571},"2026-05-13",-1.45,2600,{"date":657,"open":619,"high":619,"low":558,"close":619,"change":281,"percent_change":281,"volume":658,"transactions":9,"vwap":619},"2026-05-12",2400,{"date":660,"open":565,"high":624,"low":552,"close":619,"change":511,"percent_change":646,"volume":661,"transactions":9,"vwap":619},"2026-05-11",12500,{"date":663,"open":558,"high":619,"low":565,"close":558,"change":281,"percent_change":281,"volume":664,"transactions":9,"vwap":558},"2026-05-08",17600,{"date":666,"open":571,"high":624,"low":565,"close":558,"change":113,"percent_change":650,"volume":647,"transactions":9,"vwap":558},"2026-05-07",{"date":668,"open":570,"high":624,"low":564,"close":571,"change":113,"percent_change":654,"volume":669,"transactions":9,"vwap":571},"2026-05-06",27300,{"date":671,"open":624,"high":624,"low":619,"close":619,"change":439,"percent_change":672,"volume":647,"transactions":9,"vwap":619},"2026-05-05",-2.82,{"date":674,"open":571,"high":624,"low":571,"close":624,"change":281,"percent_change":281,"volume":675,"transactions":9,"vwap":624},"2026-05-04",6900,{"date":677,"open":570,"high":624,"low":571,"close":624,"change":547,"percent_change":678,"volume":679,"transactions":9,"vwap":624},"2026-05-01",4.41,6500,{"date":681,"open":571,"high":619,"low":593,"close":571,"change":281,"percent_change":281,"volume":682,"transactions":9,"vwap":571},"2026-04-30",5900,{"date":684,"open":570,"high":624,"low":571,"close":571,"change":113,"percent_change":654,"volume":685,"transactions":9,"vwap":571},"2026-04-29",6400,{"date":687,"open":570,"high":624,"low":593,"close":619,"change":474,"percent_change":688,"volume":689,"transactions":9,"vwap":619},"2026-04-28",1.47,32000,{"date":691,"open":692,"high":692,"low":571,"close":571,"change":539,"percent_change":693,"volume":694,"transactions":9,"vwap":571},"2026-04-27",0.72000003,-5.56,21700,{"date":696,"open":692,"high":697,"low":570,"close":692,"change":439,"percent_change":698,"volume":699,"transactions":9,"vwap":692},"2026-04-24",0.74000001,-2.7,9400,{"date":701,"open":692,"high":697,"low":570,"close":697,"change":281,"percent_change":281,"volume":702,"transactions":9,"vwap":697},"2026-04-23",22800,{"date":704,"open":705,"high":706,"low":707,"close":697,"change":496,"percent_change":708,"volume":709,"transactions":9,"vwap":697},"2026-04-22",0.75999999,0.76999998,0.73000002,-3.9,11500,{"date":711,"open":712,"high":713,"low":692,"close":706,"change":496,"percent_change":714,"volume":715,"transactions":9,"vwap":706},"2026-04-21",0.80000001,0.88999999,-3.75,73700,{"date":717,"open":718,"high":719,"low":697,"close":712,"change":553,"percent_change":720,"volume":721,"transactions":9,"vwap":712},"2026-04-20",0.83999997,0.85000002,-5.88,101300,{"date":723,"open":712,"high":713,"low":712,"close":719,"change":491,"percent_change":724,"volume":725,"transactions":9,"vwap":719},"2026-04-17",4.94,31600,{"date":727,"open":728,"high":719,"low":712,"close":729,"change":547,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-04-16",0.82999998,0.81,3.85,37100,{"date":733,"open":712,"high":719,"low":706,"close":734,"change":496,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-04-15",0.77999997,-3.7,36400,{"date":738,"open":692,"high":718,"low":692,"close":729,"change":108,"percent_change":739,"volume":740,"transactions":9,"vwap":729},"2026-04-14",8,82200,{"date":742,"open":697,"high":743,"low":570,"close":743,"change":511,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-04-13",0.75,2.74,53800,{"date":747,"open":692,"high":705,"low":692,"close":707,"change":539,"percent_change":748,"volume":749,"transactions":9,"vwap":707},"2026-04-10",-5.19,16700,{"date":751,"open":706,"high":752,"low":707,"close":706,"change":113,"percent_change":753,"volume":754,"transactions":9,"vwap":706},"2026-04-09",0.79000002,-1.28,25200,{"date":756,"open":705,"high":752,"low":743,"close":734,"change":491,"percent_change":757,"volume":487,"transactions":9,"vwap":734},"2026-04-08",5.41,{"date":759,"open":707,"high":697,"low":707,"close":697,"change":439,"percent_change":760,"volume":761,"transactions":9,"vwap":697},"2026-04-07",-2.63,1600,{"date":763,"open":570,"high":705,"low":571,"close":705,"change":491,"percent_change":764,"volume":765,"transactions":9,"vwap":705},"2026-04-06",5.56,18900,{"date":767,"open":558,"high":707,"low":558,"close":692,"change":547,"percent_change":768,"volume":769,"transactions":9,"vwap":692},"2026-04-02",4.35,31800,{"date":771,"open":624,"high":743,"low":571,"close":619,"change":281,"percent_change":281,"volume":772,"transactions":9,"vwap":619},"2026-04-01",47900,{"date":774,"open":570,"high":692,"low":558,"close":619,"change":496,"percent_change":775,"volume":776,"transactions":9,"vwap":619},"2026-03-31",-4.17,19700,{"date":778,"open":707,"high":707,"low":552,"close":692,"change":511,"percent_change":779,"volume":780,"transactions":9,"vwap":692},"2026-03-30",2.86,9600,{"date":782,"open":619,"high":734,"low":565,"close":570,"change":539,"percent_change":783,"volume":784,"transactions":9,"vwap":570},"2026-03-27",-5.41,57200,{"date":786,"open":705,"high":734,"low":570,"close":697,"change":113,"percent_change":787,"volume":788,"transactions":9,"vwap":697},"2026-03-26",-1.33,47500,{"date":790,"open":743,"high":712,"low":697,"close":743,"change":474,"percent_change":791,"volume":792,"transactions":9,"vwap":743},"2026-03-25",1.35,7600,{"date":794,"open":619,"high":734,"low":593,"close":697,"change":108,"percent_change":795,"volume":796,"transactions":9,"vwap":697},"2026-03-24",8.82,69600,{"date":798,"open":619,"high":619,"low":593,"close":571,"change":547,"percent_change":620,"volume":799,"transactions":9,"vwap":571},"2026-03-23",19000,{"date":801,"open":593,"high":558,"low":543,"close":593,"change":439,"percent_change":802,"volume":803,"transactions":9,"vwap":593},"2026-03-20",-2.99,35300,{"date":805,"open":571,"high":624,"low":593,"close":558,"change":539,"percent_change":806,"volume":807,"transactions":9,"vwap":558},"2026-03-19",-5.63,31200,{"date":809,"open":619,"high":707,"low":571,"close":624,"change":511,"percent_change":810,"volume":466,"transactions":9,"vwap":624},"2026-03-18",2.9,{"date":812,"open":565,"high":619,"low":565,"close":619,"change":113,"percent_change":813,"volume":814,"transactions":9,"vwap":619},"2026-03-17",-1.43,2300,{"date":816,"open":565,"high":570,"low":565,"close":570,"change":474,"percent_change":817,"volume":818,"transactions":9,"vwap":570},"2026-03-16",1.45,26200,{"date":820,"open":571,"high":570,"low":558,"close":619,"change":474,"percent_change":688,"volume":821,"transactions":9,"vwap":619},"2026-03-13",27100,{"date":823,"open":570,"high":692,"low":571,"close":571,"change":439,"percent_change":629,"volume":610,"transactions":9,"vwap":571},"2026-03-12",{"date":825,"open":705,"high":734,"low":593,"close":570,"change":281,"percent_change":281,"volume":826,"transactions":9,"vwap":570},"2026-03-11",66600,{"date":828,"open":571,"high":743,"low":571,"close":570,"change":439,"percent_change":829,"volume":830,"transactions":9,"vwap":570},"2026-03-10",-2.78,9800,{"date":832,"open":570,"high":692,"low":571,"close":692,"change":474,"percent_change":833,"volume":590,"transactions":9,"vwap":692},"2026-03-09",1.41,{"date":835,"open":697,"high":697,"low":571,"close":624,"change":113,"percent_change":836,"volume":837,"transactions":9,"vwap":624},"2026-03-06",-1.39,15000,{"date":839,"open":734,"high":734,"low":558,"close":692,"change":496,"percent_change":840,"volume":841,"transactions":9,"vwap":692},"2026-03-05",-4,13300,{"date":843,"open":692,"high":706,"low":619,"close":743,"change":547,"percent_change":844,"volume":845,"transactions":9,"vwap":743},"2026-03-04",4.17,13800,{"date":847,"open":624,"high":692,"low":570,"close":692,"change":474,"percent_change":833,"volume":848,"transactions":9,"vwap":692},"2026-03-03",3800,{"date":850,"open":707,"high":706,"low":619,"close":624,"change":439,"percent_change":851,"volume":852,"transactions":9,"vwap":624},"2026-03-02",-2.74,36900,{"date":854,"open":706,"high":712,"low":707,"close":707,"change":539,"percent_change":748,"volume":855,"transactions":9,"vwap":707},"2026-02-27",52500,{"date":857,"open":706,"high":712,"low":706,"close":706,"change":281,"percent_change":281,"volume":647,"transactions":9,"vwap":706},"2026-02-26",{"date":859,"open":752,"high":752,"low":706,"close":706,"change":281,"percent_change":281,"volume":860,"transactions":9,"vwap":706},"2026-02-25",5700,{"date":862,"open":706,"high":712,"low":706,"close":706,"change":553,"percent_change":863,"volume":864,"transactions":9,"vwap":706},"2026-02-24",-6.1,15400,{"date":866,"open":713,"high":713,"low":706,"close":867,"change":439,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-02-23",0.81999999,-2.38,15100,{"date":871,"open":752,"high":713,"low":752,"close":718,"change":108,"percent_change":634,"volume":872,"transactions":9,"vwap":718},"2026-02-20",81800,{"date":874,"open":712,"high":728,"low":706,"close":734,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":734},"2026-02-19",-0.06,-7.14,25700,{"date":879,"open":719,"high":719,"low":752,"close":718,"change":511,"percent_change":880,"volume":881,"transactions":9,"vwap":718},"2026-02-18",2.44,2700,{"date":883,"open":729,"high":867,"low":752,"close":867,"change":474,"percent_change":884,"volume":885,"transactions":9,"vwap":867},"2026-02-17",1.23,5500,{"date":887,"open":729,"high":729,"low":729,"close":729,"change":113,"percent_change":888,"volume":889,"transactions":9,"vwap":729},"2026-02-13",-1.22,1800,{"date":891,"open":729,"high":728,"low":734,"close":867,"change":439,"percent_change":868,"volume":892,"transactions":9,"vwap":867},"2026-02-12",18100,{"date":894,"open":752,"high":895,"low":705,"close":718,"change":633,"percent_change":896,"volume":897,"transactions":9,"vwap":718},"2026-02-11",0.87,6.33,56200,{"date":899,"open":718,"high":718,"low":752,"close":752,"change":553,"percent_change":900,"volume":901,"transactions":9,"vwap":752},"2026-02-10",-5.95,39400,{"date":903,"open":895,"high":713,"low":867,"close":718,"change":875,"percent_change":904,"volume":905,"transactions":9,"vwap":718},"2026-02-09",-6.67,32200,{"date":907,"open":713,"high":908,"low":895,"close":909,"change":496,"percent_change":910,"volume":864,"transactions":9,"vwap":909},"2026-02-06",0.94,0.89999998,-3.23,{"date":912,"open":908,"high":913,"low":914,"close":915,"change":553,"percent_change":916,"volume":607,"transactions":9,"vwap":915},"2026-02-05",0.98000002,0.88,0.93000001,-5.1,{"date":918,"open":913,"high":913,"low":919,"close":913,"change":108,"percent_change":920,"volume":679,"transactions":9,"vwap":913},"2026-02-04",0.94999999,6.52,{"date":922,"open":908,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-02-03",0.97000003,0.92000002,-0.07,-7.07,8700,{"date":929,"open":930,"high":931,"low":919,"close":932,"change":439,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-02-02",1.03,1.04,0.99000001,-1.98,31500,{"date":936,"open":713,"high":937,"low":713,"close":103,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":103},"2026-01-30",1.1,0.14,16.09,247900,{"date":942,"open":719,"high":924,"low":719,"close":895,"change":474,"percent_change":943,"volume":944,"transactions":9,"vwap":895},"2026-01-29",1.16,33700,{"date":946,"open":909,"high":909,"low":947,"close":947,"change":539,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-01-28",0.86000001,-4.44,68300,{"date":951,"open":908,"high":908,"low":713,"close":909,"change":439,"percent_change":952,"volume":807,"transactions":9,"vwap":909},"2026-01-27",-2.17,{"date":954,"open":955,"high":908,"low":909,"close":924,"change":496,"percent_change":956,"volume":957,"transactions":9,"vwap":924},"2026-01-26",0.91000003,-3.16,17000,{"date":959,"open":919,"high":913,"low":909,"close":919,"change":547,"percent_change":960,"volume":961,"transactions":9,"vwap":919},"2026-01-23",3.26,40900,{"date":963,"open":964,"high":964,"low":955,"close":924,"change":113,"percent_change":74,"volume":965,"transactions":9,"vwap":924},"2026-01-22",0.95999998,16600,{"date":967,"open":908,"high":964,"low":924,"close":915,"change":281,"percent_change":281,"volume":749,"transactions":9,"vwap":915},"2026-01-21",{"date":969,"open":90,"high":90,"low":915,"close":915,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":915},"2026-01-20",-0.1,-9.71,21600,{"date":974,"open":930,"high":975,"low":103,"close":930,"change":539,"percent_change":976,"volume":892,"transactions":9,"vwap":930},"2026-01-16",1.06,-3.74,{"date":978,"open":914,"high":979,"low":914,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-01-15",1.12,1.07,0.16,17.58,211600,{"date":985,"open":964,"high":964,"low":895,"close":955,"change":281,"percent_change":281,"volume":561,"transactions":9,"vwap":955},"2026-01-14",{"date":987,"open":895,"high":924,"low":895,"close":955,"change":547,"percent_change":988,"volume":989,"transactions":9,"vwap":955},"2026-01-13",3.41,33900,{"date":991,"open":914,"high":955,"low":719,"close":914,"change":113,"percent_change":992,"volume":993,"transactions":9,"vwap":914},"2026-01-12",-1.12,117600,{"date":995,"open":909,"high":909,"low":914,"close":713,"change":113,"percent_change":996,"volume":997,"transactions":9,"vwap":713},"2026-01-09",-1.11,38100,{"date":999,"open":955,"high":955,"low":909,"close":909,"change":281,"percent_change":281,"volume":613,"transactions":9,"vwap":909},"2026-01-08",{"date":1001,"open":955,"high":915,"low":909,"close":909,"change":439,"percent_change":952,"volume":1002,"transactions":9,"vwap":909},"2026-01-07",42500,{"date":1004,"open":955,"high":919,"low":955,"close":924,"change":474,"percent_change":937,"volume":1005,"transactions":9,"vwap":924},"2026-01-06",3400,{"date":1007,"open":915,"high":915,"low":955,"close":955,"change":113,"percent_change":1008,"volume":1009,"transactions":9,"vwap":955},"2026-01-05",-1.09,12800,{"date":1011,"open":909,"high":915,"low":909,"close":924,"change":511,"percent_change":1012,"volume":1013,"transactions":9,"vwap":924},"2026-01-02",2.22,5000,{"date":1015,"open":955,"high":924,"low":909,"close":909,"change":439,"percent_change":952,"volume":1016,"transactions":9,"vwap":909},"2025-12-31",7200,{"date":1018,"open":713,"high":915,"low":713,"close":924,"change":511,"percent_change":1012,"volume":1019,"transactions":9,"vwap":924},"2025-12-30",20600,{"date":1021,"open":909,"high":955,"low":713,"close":909,"change":113,"percent_change":1022,"volume":1023,"transactions":9,"vwap":909},"2025-12-29",-1.1,62800,{"date":1025,"open":924,"high":924,"low":909,"close":955,"change":439,"percent_change":1026,"volume":1027,"transactions":9,"vwap":955},"2025-12-26",-2.15,14200,{"date":1029,"open":909,"high":908,"low":909,"close":915,"change":547,"percent_change":594,"volume":1030,"transactions":9,"vwap":915},"2025-12-24",23400,{"date":1032,"open":955,"high":908,"low":909,"close":909,"change":113,"percent_change":1022,"volume":1033,"transactions":9,"vwap":909},"2025-12-23",77000,{"date":1035,"open":955,"high":908,"low":955,"close":955,"change":439,"percent_change":1026,"volume":1036,"transactions":9,"vwap":955},"2025-12-22",100200,{"date":1038,"open":919,"high":919,"low":915,"close":915,"change":539,"percent_change":1039,"volume":1040,"transactions":9,"vwap":915},"2025-12-19",-4.12,34900,{"date":1042,"open":919,"high":913,"low":919,"close":923,"change":281,"percent_change":281,"volume":1043,"transactions":9,"vwap":923},"2025-12-18",30400,{"date":1045,"open":103,"high":90,"low":923,"close":923,"change":553,"percent_change":1046,"volume":1047,"transactions":9,"vwap":923},"2025-12-17",-4.9,124300,{"date":1049,"open":975,"high":975,"low":103,"close":90,"change":439,"percent_change":1050,"volume":1051,"transactions":9,"vwap":90},"2025-12-16",-1.92,33400,{"date":1053,"open":931,"high":975,"low":103,"close":931,"change":474,"percent_change":1054,"volume":1055,"transactions":9,"vwap":931},"2025-12-15",0.97,14400,{"date":1057,"open":1058,"high":1058,"low":930,"close":930,"change":439,"percent_change":1059,"volume":1060,"transactions":9,"vwap":930},"2025-12-12",1.05,-1.9,9200,{"date":1062,"open":1063,"high":1064,"low":90,"close":1058,"change":496,"percent_change":829,"volume":869,"transactions":9,"vwap":1058},"2025-12-11",1.08,1.09,{"date":1066,"open":1063,"high":1064,"low":90,"close":1063,"change":113,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1063},"2025-12-10",-0.92,40300,{"date":1070,"open":1064,"high":1071,"low":980,"close":1064,"change":474,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1064},"2025-12-09",1.15,0.93,103700,{"date":1075,"open":937,"high":937,"low":980,"close":1063,"change":281,"percent_change":281,"volume":504,"transactions":9,"vwap":1063},"2025-12-08",{"date":1077,"open":1063,"high":937,"low":1063,"close":1063,"change":113,"percent_change":1067,"volume":1078,"transactions":9,"vwap":1063},"2025-12-05",7300,{"date":1080,"open":980,"high":937,"low":980,"close":1064,"change":474,"percent_change":1072,"volume":1081,"transactions":9,"vwap":1064},"2025-12-04",8100,{"date":1083,"open":1058,"high":1084,"low":1058,"close":1063,"change":281,"percent_change":281,"volume":1085,"transactions":9,"vwap":1063},"2025-12-03",1.11,48500,{"date":1087,"open":937,"high":937,"low":47,"close":1063,"change":281,"percent_change":281,"volume":1088,"transactions":9,"vwap":1063},"2025-12-02",76600,{"date":1090,"open":979,"high":118,"low":1063,"close":1063,"change":553,"percent_change":1091,"volume":989,"transactions":9,"vwap":1063},"2025-12-01",-4.42,{"date":1093,"open":979,"high":1094,"low":1084,"close":118,"change":281,"percent_change":281,"volume":1095,"transactions":9,"vwap":118},"2025-11-28",1.14,23700,{"date":1097,"open":1063,"high":118,"low":1063,"close":118,"change":633,"percent_change":1098,"volume":1099,"transactions":9,"vwap":118},"2025-11-26",4.63,41500,{"date":1101,"open":1084,"high":1084,"low":1063,"close":1063,"change":113,"percent_change":1067,"volume":1102,"transactions":9,"vwap":1063},"2025-11-25",14600,{"date":1104,"open":1063,"high":1064,"low":1063,"close":1064,"change":113,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1064},"2025-11-24",-0.91,21300,{"date":1108,"open":1063,"high":937,"low":1063,"close":937,"change":474,"percent_change":1109,"volume":595,"transactions":9,"vwap":937},"2025-11-21",0.92,{"date":1111,"open":118,"high":118,"low":1064,"close":1064,"change":281,"percent_change":281,"volume":1112,"transactions":9,"vwap":1064},"2025-11-20",6100,{"date":1114,"open":1084,"high":1084,"low":1063,"close":1064,"change":113,"percent_change":1105,"volume":1115,"transactions":9,"vwap":1064},"2025-11-19",13100,{"date":1117,"open":1063,"high":937,"low":980,"close":937,"change":474,"percent_change":1109,"volume":1118,"transactions":9,"vwap":937},"2025-11-18",25300,{"date":1120,"open":937,"high":979,"low":1064,"close":1064,"change":113,"percent_change":1105,"volume":1027,"transactions":9,"vwap":1064},"2025-11-17",{"date":1122,"open":937,"high":979,"low":937,"close":937,"change":496,"percent_change":1123,"volume":1124,"transactions":9,"vwap":937},"2025-11-14",-2.65,23600,{"date":1126,"open":118,"high":1094,"low":1084,"close":118,"change":511,"percent_change":371,"volume":1127,"transactions":9,"vwap":118},"2025-11-13",16500,{"date":1129,"open":980,"high":1094,"low":980,"close":1084,"change":511,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1084},"2025-11-12",1.83,38900,{"date":1133,"open":980,"high":118,"low":980,"close":1064,"change":496,"percent_change":1134,"volume":643,"transactions":9,"vwap":1064},"2025-11-11",-2.68,{"date":1136,"open":1064,"high":118,"low":1063,"close":979,"change":547,"percent_change":1137,"volume":1138,"transactions":9,"vwap":979},"2025-11-10",2.75,13000,{"date":1140,"open":1064,"high":937,"low":1063,"close":1064,"change":281,"percent_change":281,"volume":1141,"transactions":9,"vwap":1064},"2025-11-07",14000,{"date":1143,"open":1084,"high":979,"low":1063,"close":1064,"change":539,"percent_change":242,"volume":1144,"transactions":9,"vwap":1064},"2025-11-06",37200,{"date":1146,"open":1084,"high":1094,"low":1084,"close":118,"change":113,"percent_change":1147,"volume":1148,"transactions":9,"vwap":118},"2025-11-05",-0.88,24000,{"date":1150,"open":1084,"high":1094,"low":1084,"close":1094,"change":474,"percent_change":914,"volume":1151,"transactions":9,"vwap":1094},"2025-11-04",33600,{"date":1153,"open":1094,"high":943,"low":1084,"close":118,"change":474,"percent_change":1154,"volume":1155,"transactions":9,"vwap":118},"2025-11-03",0.89,35900,{"date":1157,"open":118,"high":1094,"low":979,"close":979,"change":281,"percent_change":281,"volume":1158,"transactions":9,"vwap":979},"2025-10-31",17700,{"date":1160,"open":1161,"high":1161,"low":979,"close":979,"change":539,"percent_change":507,"volume":1162,"transactions":9,"vwap":979},"2025-10-30",1.17,15600,{"date":1164,"open":1165,"high":1165,"low":1071,"close":943,"change":439,"percent_change":523,"volume":1166,"transactions":9,"vwap":943},"2025-10-29",1.2,24600,{"date":1168,"open":884,"high":884,"low":1169,"close":1169,"change":439,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2025-10-28",1.18,-1.67,47000,{"date":1173,"open":1161,"high":25,"low":1161,"close":1165,"change":474,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1165},"2025-10-27",0.84,94000,{"date":1177,"open":1071,"high":1178,"low":1071,"close":61,"change":633,"percent_change":1179,"volume":1180,"transactions":9,"vwap":61},"2025-10-24",1.21,4.39,66800,{"date":1182,"open":1169,"high":1178,"low":1094,"close":1094,"change":539,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1094},"2025-10-23",-3.39,62000,{"date":1186,"open":943,"high":1178,"low":1094,"close":1169,"change":281,"percent_change":281,"volume":1187,"transactions":9,"vwap":1169},"2025-10-22",86800,{"date":1189,"open":1094,"high":61,"low":1094,"close":1169,"change":511,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1169},"2025-10-21",1.72,35400,{"date":1193,"open":118,"high":61,"low":118,"close":943,"change":474,"percent_change":895,"volume":1194,"transactions":9,"vwap":943},"2025-10-20",55700,{"date":1196,"open":1169,"high":1165,"low":1071,"close":1071,"change":496,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1071},"2025-10-17",-2.54,90900,{"date":1200,"open":1084,"high":1169,"low":1064,"close":1169,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1169},"2025-10-16",0.07,6.31,58000,{"date":1205,"open":937,"high":1094,"low":937,"close":1084,"change":439,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1084},"2025-10-15",-1.77,50300,{"date":1209,"open":975,"high":1071,"low":975,"close":118,"change":633,"percent_change":1098,"volume":1210,"transactions":9,"vwap":118},"2025-10-14",73900,{"date":1212,"open":1094,"high":943,"low":980,"close":1063,"change":539,"percent_change":1213,"volume":769,"transactions":9,"vwap":1063},"2025-10-13",-3.57,{"date":1215,"open":118,"high":1169,"low":979,"close":979,"change":539,"percent_change":507,"volume":1216,"transactions":9,"vwap":979},"2025-10-10",117800,{"date":1218,"open":1084,"high":61,"low":1063,"close":943,"change":633,"percent_change":1219,"volume":1220,"transactions":9,"vwap":943},"2025-10-09",4.5,79000,{"date":1222,"open":1161,"high":1161,"low":937,"close":1084,"change":539,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1084},"2025-10-08",-3.48,71800,{"date":1226,"open":61,"high":61,"low":1094,"close":1071,"change":539,"percent_change":1227,"volume":1180,"transactions":9,"vwap":1071},"2025-10-07",-3.36,{"date":1229,"open":1071,"high":1230,"low":1084,"close":61,"change":281,"percent_change":281,"volume":1231,"transactions":9,"vwap":61},"2025-10-06",1.22,66200,{"date":1233,"open":1178,"high":884,"low":47,"close":61,"change":633,"percent_change":1179,"volume":1234,"transactions":9,"vwap":61},"2025-10-03",278600,{"date":1236,"open":1161,"high":61,"low":1094,"close":1094,"change":539,"percent_change":1183,"volume":1237,"transactions":9,"vwap":1094},"2025-10-02",67300,{"date":1239,"open":1094,"high":25,"low":1094,"close":1169,"change":1240,"percent_change":527,"volume":1241,"transactions":9,"vwap":1169},"2025-10-01",0.08,115400,{"date":1243,"open":1094,"high":943,"low":937,"close":937,"change":875,"percent_change":1244,"volume":1245,"transactions":9,"vwap":937},"2025-09-30",-5.17,37500,{"date":1247,"open":118,"high":1169,"low":118,"close":943,"change":281,"percent_change":281,"volume":1248,"transactions":9,"vwap":943},"2025-09-29",62600,{"date":1250,"open":1094,"high":61,"low":1084,"close":943,"change":511,"percent_change":1251,"volume":1252,"transactions":9,"vwap":943},"2025-09-26",1.75,87400,{"date":1254,"open":1094,"high":1255,"low":975,"close":1094,"change":281,"percent_change":281,"volume":1256,"transactions":9,"vwap":1094},"2025-09-25",1.4,875000,{"date":1258,"open":1161,"high":1165,"low":1063,"close":1094,"change":496,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1094},"2025-09-24",-2.56,213700,{"date":1262,"open":61,"high":1178,"low":943,"close":1161,"change":281,"percent_change":281,"volume":1263,"transactions":9,"vwap":1161},"2025-09-23",77300,{"date":1265,"open":1230,"high":25,"low":1084,"close":1161,"change":925,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1161},"2025-09-22",-5.65,314300,{"date":1269,"open":1178,"high":1255,"low":1178,"close":25,"change":113,"percent_change":1270,"volume":1271,"transactions":9,"vwap":25},"2025-09-19",-0.8,647500,{"date":1273,"open":1274,"high":833,"low":1165,"close":1275,"change":496,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2025-09-18",1.27,1.25,-2.34,1016700,{"date":1279,"open":1280,"high":1281,"low":943,"close":1280,"change":539,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2025-09-17",1.28,1.44,-3.03,1286600,{"date":1285,"open":1286,"high":176,"low":61,"close":1287,"change":580,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-09-16",1.48,1.32,55.29,49016900,{"date":1291,"open":947,"high":895,"low":867,"close":719,"change":474,"percent_change":61,"volume":1292,"transactions":9,"vwap":719},"2025-09-15",12193100,{"date":1294,"open":705,"high":947,"low":705,"close":718,"change":633,"percent_change":896,"volume":1295,"transactions":9,"vwap":718},"2025-09-12",72100,{"date":1297,"open":752,"high":712,"low":705,"close":752,"change":511,"percent_change":1298,"volume":1299,"transactions":9,"vwap":752},"2025-09-11",2.6,29000,{"date":1301,"open":706,"high":718,"low":706,"close":706,"change":539,"percent_change":1302,"volume":535,"transactions":9,"vwap":706},"2025-09-10",-4.94,{"date":1304,"open":895,"high":924,"low":734,"close":729,"change":496,"percent_change":1213,"volume":1305,"transactions":9,"vwap":729},"2025-09-09",111900,{"date":1307,"open":909,"high":923,"low":728,"close":718,"change":439,"percent_change":1308,"volume":1309,"transactions":9,"vwap":718},"2025-09-08",-2.33,296000,{"date":1311,"open":718,"high":947,"low":729,"close":947,"change":547,"percent_change":1312,"volume":1313,"transactions":9,"vwap":947},"2025-09-05",3.61,259000,{"date":1315,"open":729,"high":728,"low":729,"close":728,"change":511,"percent_change":1316,"volume":1118,"transactions":9,"vwap":728},"2025-09-04",2.47,{"date":1318,"open":729,"high":867,"low":712,"close":729,"change":281,"percent_change":281,"volume":841,"transactions":9,"vwap":729},"2025-09-03",{"date":1320,"open":728,"high":728,"low":743,"close":729,"change":113,"percent_change":888,"volume":1321,"transactions":9,"vwap":729},"2025-09-02",110700,{"date":1323,"open":729,"high":947,"low":743,"close":867,"change":474,"percent_change":884,"volume":1324,"transactions":9,"vwap":867},"2025-08-29",300100,{"date":1326,"open":697,"high":980,"low":692,"close":729,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":729},"2025-08-28",0.09,12.5,2004800,{"date":1331,"open":565,"high":697,"low":565,"close":692,"change":491,"percent_change":1332,"volume":1333,"transactions":9,"vwap":692},"2025-08-27",5.88,99200,{"date":1335,"open":619,"high":624,"low":565,"close":571,"change":281,"percent_change":281,"volume":1336,"transactions":9,"vwap":571},"2025-08-26",29100,{"date":1338,"open":570,"high":570,"low":565,"close":571,"change":281,"percent_change":281,"volume":1339,"transactions":9,"vwap":571},"2025-08-25",16300,{"date":1341,"open":558,"high":624,"low":552,"close":571,"change":281,"percent_change":281,"volume":1342,"transactions":9,"vwap":571},"2025-08-22",69500,{"date":1344,"open":624,"high":707,"low":593,"close":571,"change":496,"percent_change":1345,"volume":1346,"transactions":9,"vwap":571},"2025-08-21",-4.23,92500,{"date":1348,"open":697,"high":697,"low":558,"close":624,"change":113,"percent_change":836,"volume":1349,"transactions":9,"vwap":624},"2025-08-20",26400,{"date":1351,"open":707,"high":697,"low":619,"close":692,"change":474,"percent_change":833,"volume":483,"transactions":9,"vwap":692},"2025-08-19",{"date":1353,"open":624,"high":707,"low":565,"close":624,"change":511,"percent_change":810,"volume":1354,"transactions":9,"vwap":624},"2025-08-18",67200,{"date":1356,"open":624,"high":705,"low":571,"close":619,"change":113,"percent_change":813,"volume":1357,"transactions":9,"vwap":619},"2025-08-15",128200,{"date":1359,"open":558,"high":692,"low":552,"close":570,"change":547,"percent_change":1360,"volume":1361,"transactions":9,"vwap":570},"2025-08-14",4.48,137500,{"date":1363,"open":558,"high":558,"low":559,"close":558,"change":281,"percent_change":281,"volume":1364,"transactions":9,"vwap":558},"2025-08-13",94700,{"date":1366,"open":593,"high":571,"low":543,"close":558,"change":108,"percent_change":1367,"volume":1368,"transactions":9,"vwap":558},"2025-08-12",9.84,102000,{"date":1370,"open":543,"high":593,"low":426,"close":538,"change":439,"percent_change":1371,"volume":1372,"transactions":9,"vwap":538},"2025-08-11",-3.17,163300,{"date":1374,"open":559,"high":558,"low":559,"close":559,"change":113,"percent_change":1375,"volume":1376,"transactions":9,"vwap":559},"2025-08-08",-1.56,254000,{"date":1378,"open":692,"high":743,"low":559,"close":552,"change":875,"percent_change":1379,"volume":1380,"transactions":9,"vwap":552},"2025-08-07",-8.57,432100,{"date":1382,"open":619,"high":734,"low":565,"close":570,"change":474,"percent_change":817,"volume":1383,"transactions":9,"vwap":570},"2025-08-06",1130400,{"date":1385,"open":624,"high":624,"low":593,"close":619,"change":474,"percent_change":688,"volume":1386,"transactions":9,"vwap":619},"2025-08-05",109900,{"date":1388,"open":624,"high":624,"low":593,"close":571,"change":281,"percent_change":281,"volume":1171,"transactions":9,"vwap":571},"2025-08-04",{"date":1390,"open":692,"high":692,"low":571,"close":571,"change":539,"percent_change":693,"volume":1391,"transactions":9,"vwap":571},"2025-08-01",39300,{"date":1393,"open":743,"high":705,"low":624,"close":692,"change":553,"percent_change":1394,"volume":1395,"transactions":9,"vwap":692},"2025-07-31",-6.49,79300,{"date":1397,"open":712,"high":712,"low":697,"close":706,"change":496,"percent_change":714,"volume":1398,"transactions":9,"vwap":706},"2025-07-30",68600,{"date":1400,"open":729,"high":719,"low":706,"close":712,"change":439,"percent_change":1401,"volume":1402,"transactions":9,"vwap":712},"2025-07-29",-2.44,58400,{"date":1404,"open":719,"high":955,"low":752,"close":867,"change":875,"percent_change":1405,"volume":1406,"transactions":9,"vwap":867},"2025-07-28",-6.82,102400,{"date":1408,"open":909,"high":919,"low":728,"close":914,"change":496,"percent_change":1409,"volume":1410,"transactions":9,"vwap":914},"2025-07-25",-3.3,70300,{"date":1412,"open":955,"high":919,"low":895,"close":955,"change":474,"percent_change":1084,"volume":1413,"transactions":9,"vwap":955},"2025-07-24",119300,{"date":1415,"open":914,"high":964,"low":947,"close":909,"change":547,"percent_change":1416,"volume":1417,"transactions":9,"vwap":909},"2025-07-23",3.45,166700,{"date":1419,"open":719,"high":914,"low":867,"close":895,"change":281,"percent_change":281,"volume":1420,"transactions":9,"vwap":895},"2025-07-22",62700,{"date":1422,"open":719,"high":895,"low":728,"close":895,"change":511,"percent_change":1423,"volume":1424,"transactions":9,"vwap":895},"2025-07-21",2.35,75200,{"date":1426,"open":947,"high":895,"low":718,"close":719,"change":474,"percent_change":61,"volume":1427,"transactions":9,"vwap":719},"2025-07-18",92400,{"date":1429,"open":718,"high":895,"low":867,"close":718,"change":281,"percent_change":281,"volume":1430,"transactions":9,"vwap":718},"2025-07-17",83800,{"date":1432,"open":718,"high":895,"low":706,"close":718,"change":439,"percent_change":1308,"volume":1433,"transactions":9,"vwap":718},"2025-07-16",53700,{"date":1435,"open":895,"high":914,"low":719,"close":947,"change":113,"percent_change":1436,"volume":1437,"transactions":9,"vwap":947},"2025-07-15",-1.15,79800,{"date":1439,"open":947,"high":915,"low":719,"close":895,"change":496,"percent_change":1440,"volume":1441,"transactions":9,"vwap":895},"2025-07-14",-3.33,55300,{"date":1443,"open":909,"high":908,"low":729,"close":909,"change":496,"percent_change":910,"volume":736,"transactions":9,"vwap":909},"2025-07-11",{"date":1445,"open":919,"high":919,"low":719,"close":915,"change":474,"percent_change":1064,"volume":1245,"transactions":9,"vwap":915},"2025-07-10",{"date":1447,"open":908,"high":919,"low":718,"close":924,"change":511,"percent_change":1012,"volume":1448,"transactions":9,"vwap":924},"2025-07-09",127600,{"date":1450,"open":919,"high":919,"low":947,"close":909,"change":553,"percent_change":1451,"volume":1452,"transactions":9,"vwap":909},"2025-07-08",-5.26,86700,{"date":1454,"open":915,"high":919,"low":909,"close":919,"change":496,"percent_change":1455,"volume":1456,"transactions":9,"vwap":919},"2025-07-07",-3.06,76500,{"date":1458,"open":919,"high":913,"low":915,"close":913,"change":547,"percent_change":1459,"volume":1460,"transactions":9,"vwap":913},"2025-07-03",3.16,81300,{"date":1462,"open":915,"high":919,"low":924,"close":919,"change":474,"percent_change":975,"volume":1463,"transactions":9,"vwap":919},"2025-07-02",149200,{"date":1465,"open":908,"high":919,"low":924,"close":908,"change":511,"percent_change":1466,"volume":1467,"transactions":9,"vwap":908},"2025-07-01",2.17,14700,{"date":1469,"open":713,"high":915,"low":713,"close":924,"change":511,"percent_change":1012,"volume":1470,"transactions":9,"vwap":924},"2025-06-30",35700,{"date":1472,"open":909,"high":924,"low":947,"close":909,"change":474,"percent_change":979,"volume":1473,"transactions":9,"vwap":909},"2025-06-27",241900,{"date":1475,"open":914,"high":909,"low":719,"close":713,"change":281,"percent_change":281,"volume":1476,"transactions":9,"vwap":713},"2025-06-26",8800,{"date":1478,"open":919,"high":964,"low":914,"close":713,"change":496,"percent_change":1479,"volume":1480,"transactions":9,"vwap":713},"2025-06-25",-3.26,34600,{"date":1482,"open":964,"high":964,"low":719,"close":924,"change":113,"percent_change":74,"volume":1483,"transactions":9,"vwap":924},"2025-06-24",97300,{"date":1485,"open":919,"high":932,"low":909,"close":915,"change":511,"percent_change":1486,"volume":1487,"transactions":9,"vwap":915},"2025-06-23",2.2,335100,{"date":1489,"open":955,"high":919,"low":914,"close":955,"change":474,"percent_change":1084,"volume":1490,"transactions":9,"vwap":955},"2025-06-20",301400,{"date":1492,"open":947,"high":924,"low":947,"close":909,"change":547,"percent_change":1416,"volume":1493,"transactions":9,"vwap":909},"2025-06-18",30300,{"date":1495,"open":955,"high":924,"low":895,"close":895,"change":496,"percent_change":1440,"volume":1496,"transactions":9,"vwap":895},"2025-06-17",40100,{"date":1498,"open":713,"high":909,"low":914,"close":909,"change":113,"percent_change":1022,"volume":607,"transactions":9,"vwap":909},"2025-06-16",{"date":1500,"open":895,"high":915,"low":719,"close":955,"change":547,"percent_change":988,"volume":1501,"transactions":9,"vwap":955},"2025-06-13",62500,{"date":1503,"open":713,"high":955,"low":719,"close":914,"change":474,"percent_change":1071,"volume":1504,"transactions":9,"vwap":914},"2025-06-12",41900,{"date":1506,"open":718,"high":914,"low":712,"close":895,"change":633,"percent_change":1507,"volume":1508,"transactions":9,"vwap":895},"2025-06-11",6.1,141700,{"date":1510,"open":895,"high":895,"low":752,"close":867,"change":496,"percent_change":1511,"volume":1512,"transactions":9,"vwap":867},"2025-06-10",-3.53,32100,{"date":1514,"open":719,"high":895,"low":718,"close":719,"change":511,"percent_change":1515,"volume":892,"transactions":9,"vwap":719},"2025-06-09",2.41,{"date":1517,"open":719,"high":914,"low":728,"close":728,"change":553,"percent_change":1518,"volume":1519,"transactions":9,"vwap":728},"2025-06-06",-5.68,15500,{"date":1521,"open":914,"high":955,"low":867,"close":914,"change":281,"percent_change":281,"volume":1299,"transactions":9,"vwap":914},"2025-06-05",{"date":1523,"open":955,"high":915,"low":719,"close":914,"change":439,"percent_change":1524,"volume":1138,"transactions":9,"vwap":914},"2025-06-04",-2.22,{"date":1526,"open":964,"high":964,"low":719,"close":909,"change":539,"percent_change":1527,"volume":1528,"transactions":9,"vwap":909},"2025-06-03",-4.26,43400,{"date":1530,"open":908,"high":908,"low":914,"close":908,"change":474,"percent_change":1063,"volume":1531,"transactions":9,"vwap":908},"2025-06-02",85200,{"date":1533,"open":919,"high":919,"low":909,"close":915,"change":474,"percent_change":1064,"volume":1534,"transactions":9,"vwap":915},"2025-05-30",7500,{"date":1536,"open":915,"high":908,"low":955,"close":924,"change":113,"percent_change":74,"volume":1537,"transactions":9,"vwap":924},"2025-05-29",8400,{"date":1539,"open":955,"high":919,"low":909,"close":915,"change":439,"percent_change":1540,"volume":1541,"transactions":9,"vwap":915},"2025-05-28",-2.11,22200,{"date":1543,"open":914,"high":930,"low":719,"close":919,"change":1240,"percent_change":1544,"volume":1545,"transactions":9,"vwap":919},"2025-05-27",9.2,158100,{"date":1547,"open":909,"high":909,"low":947,"close":895,"change":496,"percent_change":1440,"volume":1548,"transactions":9,"vwap":895},"2025-05-23",51600,{"date":1550,"open":924,"high":915,"low":947,"close":909,"change":439,"percent_change":952,"volume":1040,"transactions":9,"vwap":909},"2025-05-22",{"date":1552,"open":908,"high":908,"low":909,"close":924,"change":113,"percent_change":74,"volume":1553,"transactions":9,"vwap":924},"2025-05-21",48900,{"date":1555,"open":924,"high":964,"low":955,"close":915,"change":281,"percent_change":281,"volume":1207,"transactions":9,"vwap":915},"2025-05-20",{"date":1557,"open":924,"high":908,"low":914,"close":915,"change":474,"percent_change":1064,"volume":1528,"transactions":9,"vwap":915},"2025-05-19",{"date":1559,"open":923,"high":913,"low":909,"close":924,"change":496,"percent_change":956,"volume":1560,"transactions":9,"vwap":924},"2025-05-16",75700,{"date":1562,"open":919,"high":103,"low":909,"close":919,"change":496,"percent_change":1455,"volume":1433,"transactions":9,"vwap":919},"2025-05-15",{"date":1564,"open":919,"high":913,"low":924,"close":913,"change":511,"percent_change":1565,"volume":826,"transactions":9,"vwap":913},"2025-05-14",2.08,{"date":1567,"open":923,"high":932,"low":909,"close":964,"change":281,"percent_change":281,"volume":1568,"transactions":9,"vwap":964},"2025-05-13",50900,{"date":1570,"open":955,"high":1063,"low":914,"close":964,"change":108,"percent_change":1571,"volume":1572,"transactions":9,"vwap":964},"2025-05-12",6.67,148400,{"date":1574,"open":947,"high":919,"low":947,"close":909,"change":633,"percent_change":1332,"volume":1575,"transactions":9,"vwap":909},"2025-05-09",97900,{"date":1577,"open":914,"high":908,"low":867,"close":719,"change":553,"percent_change":693,"volume":1578,"transactions":9,"vwap":719},"2025-05-08",73300,{"date":1580,"open":909,"high":915,"low":718,"close":909,"change":474,"percent_change":979,"volume":1581,"transactions":9,"vwap":909},"2025-05-07",26600,{"date":1583,"open":947,"high":955,"low":728,"close":713,"change":281,"percent_change":281,"volume":1584,"transactions":9,"vwap":713},"2025-05-06",46200,{"date":1586,"open":919,"high":919,"low":729,"close":713,"change":875,"percent_change":1587,"volume":1588,"transactions":9,"vwap":713},"2025-05-05",-6.32,69300,{"date":1590,"open":919,"high":923,"low":909,"close":919,"change":474,"percent_change":975,"volume":1591,"transactions":9,"vwap":919},"2025-05-02",19500,{"date":1593,"open":90,"high":930,"low":955,"close":908,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":908},"2025-05-01",-0.08,-7.84,47200,{"date":1598,"open":1058,"high":980,"low":913,"close":90,"change":439,"percent_change":1050,"volume":745,"transactions":9,"vwap":90},"2025-04-30",{"date":1600,"open":930,"high":979,"low":932,"close":931,"change":281,"percent_change":281,"volume":1601,"transactions":9,"vwap":931},"2025-04-29",157000,{"date":1603,"open":975,"high":1063,"low":47,"close":931,"change":281,"percent_change":281,"volume":1604,"transactions":9,"vwap":931},"2025-04-28",48600,{"date":1606,"open":923,"high":1063,"low":915,"close":931,"change":633,"percent_change":1607,"volume":1608,"transactions":9,"vwap":931},"2025-04-25",5.05,236300,{"date":1610,"open":90,"high":931,"low":955,"close":932,"change":511,"percent_change":1611,"volume":1612,"transactions":9,"vwap":932},"2025-04-24",2.06,96600,{"date":1614,"open":919,"high":931,"low":924,"close":923,"change":474,"percent_change":931,"volume":1615,"transactions":9,"vwap":923},"2025-04-23",331500,{"date":1617,"open":924,"high":937,"low":728,"close":964,"change":1201,"percent_change":1618,"volume":1619,"transactions":9,"vwap":964},"2025-04-22",7.87,951600,{"date":1621,"open":719,"high":955,"low":729,"close":713,"change":474,"percent_change":1094,"volume":1622,"transactions":9,"vwap":713},"2025-04-21",177900,{"date":1624,"open":923,"high":923,"low":752,"close":914,"change":113,"percent_change":992,"volume":1625,"transactions":9,"vwap":914},"2025-04-17",117100,{"date":1627,"open":909,"high":955,"low":705,"close":713,"change":113,"percent_change":996,"volume":1628,"transactions":9,"vwap":713},"2025-04-16",132700,{"date":1630,"open":924,"high":915,"low":719,"close":909,"change":496,"percent_change":910,"volume":1631,"transactions":9,"vwap":909},"2025-04-15",46700,{"date":1633,"open":932,"high":932,"low":719,"close":915,"change":496,"percent_change":1634,"volume":1635,"transactions":9,"vwap":915},"2025-04-14",-3.13,55900,{"date":1637,"open":47,"high":47,"low":947,"close":964,"change":281,"percent_change":281,"volume":1638,"transactions":9,"vwap":964},"2025-04-11",121300,{"date":1640,"open":930,"high":975,"low":909,"close":964,"change":1641,"percent_change":1379,"volume":1642,"transactions":9,"vwap":964},"2025-04-10",-0.09,92900,{"date":1644,"open":931,"high":1058,"low":909,"close":1058,"change":1327,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1058},"2025-04-09",9.38,137700,{"date":1648,"open":90,"high":980,"low":895,"close":964,"change":439,"percent_change":1649,"volume":1650,"transactions":9,"vwap":964},"2025-04-08",-2.04,46400,{"date":1652,"open":1058,"high":975,"low":964,"close":913,"change":553,"percent_change":1653,"volume":1441,"transactions":9,"vwap":913},"2025-04-07",-4.85,{"date":1655,"open":1230,"high":1275,"low":47,"close":930,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":930},"2025-04-04",-0.14,-11.97,170900,{"date":1660,"open":1275,"high":1661,"low":1071,"close":1161,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1161},"2025-04-03",1.31,-0.12,-9.3,155300,{"date":1666,"open":1178,"high":1667,"low":1071,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-04-02",1.36,1.29,0.11,9.32,361300,{"date":1673,"open":943,"high":1165,"low":1071,"close":1169,"change":547,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1169},"2025-04-01",2.61,48400,{"date":1677,"open":1094,"high":61,"low":1094,"close":1071,"change":113,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1071},"2025-03-31",-0.86,56500,{"date":1681,"open":884,"high":25,"low":1094,"close":943,"change":875,"percent_change":1682,"volume":1683,"transactions":9,"vwap":943},"2025-03-28",-4.92,78500,{"date":1685,"open":1169,"high":884,"low":1169,"close":1230,"change":547,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1230},"2025-03-27",2.52,71000,{"date":1689,"open":1178,"high":1178,"low":118,"close":61,"change":113,"percent_change":1690,"volume":799,"transactions":9,"vwap":61},"2025-03-26",-0.83,{"date":1692,"open":1084,"high":1165,"low":1084,"close":1165,"change":1201,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1165},"2025-03-25",6.19,102700,{"date":1696,"open":1094,"high":61,"low":930,"close":118,"change":113,"percent_change":1147,"volume":1697,"transactions":9,"vwap":118},"2025-03-24",53100,{"date":1699,"open":1071,"high":61,"low":1094,"close":1094,"change":439,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1094},"2025-03-21",-1.72,20300,{"date":1703,"open":884,"high":884,"low":1094,"close":943,"change":113,"percent_change":1704,"volume":1467,"transactions":9,"vwap":943},"2025-03-20",-0.85,{"date":1706,"open":1178,"high":25,"low":118,"close":1161,"change":875,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1161},"2025-03-19",-4.88,63000,{"date":1710,"open":884,"high":25,"low":943,"close":884,"change":1201,"percent_change":1711,"volume":1712,"transactions":9,"vwap":884},"2025-03-18",6.03,41100,{"date":180,"open":1094,"high":1275,"low":1094,"close":943,"change":511,"percent_change":1251,"volume":1714,"transactions":9,"vwap":943},64300]