[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGSF":3,"homepage-market-summary":31,"stock-historical-BGSF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BGSF","2026-10-02",{"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},"BGSF, Inc.","NYSE",null,"SERVICES-HELP SUPPLY SERVICES","BGSF Inc is a national provider of consulting, managed services, and professional workforce solutions. The company operates in one segment of Property Management, which includes centralized support services through executive, marketing, human resources, information technology, accounting, treasury, and billing operations.","189","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.92,5.125,5.14,4.9,4.98,-0.06,-1.2,9125.0611,804,4.9933,6.75,3.25,31964.907540760956,47.7,3127,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"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",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"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":40,"sparkline":55,"date":5},"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":40,"sparkline":62,"date":5},"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":40,"sparkline":69,"date":5},"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":14,"sparkline":76,"date":5},"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":40,"sparkline":84,"date":5},"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":40,"sparkline":91,"date":5},"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":40,"sparkline":98,"date":5},"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.22,3.1,74919,27345491.792731,45.13,"2025-04-22",[184,185,194,201,211,220,228,235,244,251,260,267,275,282,290,298,307,316,323,333,342,349,357,366,376,382,389,398,407,415,423,431,440,447,456,464,472,479,485,494,500,507,516,523,530,537,545,552,560,569,577,584,591,598,604,608,612,617,621,625,629,633,638,642,646,652,659,665,670,675,678,682,686,690,695,700,704,708,713,718,722,725,729,733,738,741,743,747,750,755,759,764,767,771,773,776,779,782,785,790,795,800,804,808,813,816,820,824,828,832,838,844,851,856,862,868,875,881,885,889,894,899,906,912,919,926,930,933,940,944,949,953,958,964,970,974,978,983,990,995,1000,1006,1011,1016,1019,1024,1029,1034,1037,1042,1045,1050,1054,1056,1060,1064,1068,1072,1075,1079,1083,1087,1091,1096,1100,1103,1107,1111,1116,1118,1122,1126,1130,1133,1136,1140,1144,1148,1152,1155,1158,1161,1165,1170,1173,1178,1181,1185,1190,1197,1202,1209,1215,1222,1227,1233,1237,1242,1248,1253,1260,1266,1269,1275,1281,1284,1287,1292,1299,1306,1311,1315,1319,1324,1329,1336,1344,1351,1355,1360,1366,1371,1376,1379,1386,1394,1402,1407,1411,1418,1423,1426,1431,1436,1441,1448,1452,1457,1464,1467,1473,1480,1486,1489,1494,1499,1503,1508,1514,1520,1525,1530,1536,1542,1550,1555,1563,1569,1573,1580,1587,1593,1598,1607,1614,1619,1627,1631,1635,1639,1643,1646,1649,1653,1656,1658,1660,1663,1667,1670,1673,1677,1681,1684,1688,1692,1695,1701,1704,1708,1712,1716,1721,1729,1732,1736,1739,1745,1749,1753,1757,1762,1767,1770,1775,1780,1782,1786,1789,1794,1801,1809,1816,1824,1832,1838,1844,1849,1854,1859,1862,1865,1868,1871,1874,1878,1883,1890,1893,1897,1902,1905,1907,1909,1912,1914,1918,1921,1924,1926,1931,1934,1937,1939,1942,1944,1947,1952,1954,1957,1960,1965,1968,1974,1979,1983,1986,1991,1994,1998,2002,2005,2009,2012,2014],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",5.01,5.03,-0.03,-0.6,4833.3958,283,5.0232,{"date":195,"open":196,"high":187,"low":196,"close":187,"change":21,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.89,-1.18,1473.525224,86,4.94,{"date":202,"open":203,"high":204,"low":196,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.95,5.15,5.07,0.16,3.26,12843.591924,343,5.0401,{"date":212,"open":203,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",5.02,4.91,-0.09,-1.8,4208.1688,122,4.9578,{"date":221,"open":222,"high":223,"low":222,"close":222,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",5,5.04,0,1527.258305,186,5.0093,{"date":229,"open":196,"high":213,"low":196,"close":222,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",0.04,0.81,3715.1428,300,4.9969,{"date":236,"open":222,"high":187,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",4.9046,4.96,-0.04,-0.8,7503.3958,1512,5.0034,{"date":245,"open":246,"high":247,"low":203,"close":222,"change":189,"percent_change":190,"volume":248,"transactions":249,"vwap":250},"2026-09-22",5.06,5.099,13042.3958,875,5.015,{"date":252,"open":253,"high":254,"low":196,"close":188,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",4.99,5.08,0.08,1.62,20925.429941,425,4.991,{"date":261,"open":187,"high":204,"low":203,"close":203,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",-0.22,-4.26,27092.366938,270,4.9709,{"date":268,"open":246,"high":269,"low":213,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":17},"2026-09-17",5.24,5.17,0.17,3.4,8203.3958,239,{"date":276,"open":204,"high":204,"low":222,"close":222,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",-0.15,-2.91,9340.3958,212,5.0182,{"date":283,"open":284,"high":285,"low":284,"close":204,"change":239,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",5.12,5.25,-0.77,2918.191204,177,5.1561,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":230,"percent_change":133,"volume":295,"transactions":296,"vwap":297},"2026-09-14",5.19,5.335,5.09,6579.150356,185,5.1998,{"date":299,"open":204,"high":300,"low":301,"close":204,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",5.33,5.05,-0.07,-1.34,17800.677234,292,5.1589,{"date":308,"open":204,"high":269,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",5.11,5.22,0.03,0.58,5273.5734,221,5.1405,{"date":317,"open":292,"high":292,"low":318,"close":292,"change":277,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",5.1,-2.81,3311.1994,673,5.1728,{"date":324,"open":300,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",5.43,5.26,5.34,-0.1,-1.84,6751.6344,227,5.3125,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",5.18,5.44,0.19,3.62,2457.5734,112,5.326,{"date":343,"open":344,"high":327,"low":344,"close":285,"change":345,"percent_change":337,"volume":346,"transactions":347,"vwap":348},"2026-09-03",5.23,0.01,1834.0424,69,5.295,{"date":350,"open":351,"high":352,"low":310,"close":269,"change":255,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",5.3,5.39,1.55,23171.741141,377,5.2714,{"date":358,"open":359,"high":359,"low":205,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",5.36,5.16,-0.19,-3.55,25242.084857,262,5.1502,{"date":367,"open":300,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",5.4,5.2917,5.35,-0.02,-0.37,2474.956065,87,5.3264,{"date":377,"open":352,"high":352,"low":378,"close":378,"change":345,"percent_change":337,"volume":379,"transactions":380,"vwap":381},"2026-08-28",5.37,1883.419838,85,5.3764,{"date":383,"open":368,"high":368,"low":359,"close":359,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",-0.08,-1.47,3932.6969,123,5.3911,{"date":390,"open":391,"high":392,"low":393,"close":336,"change":311,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",5.59,5.77,5.27,0.55,7761.505406,132,5.3835,{"date":399,"open":326,"high":400,"low":326,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",5.42,5.41,0.02,0.37,7166.0689,196,5.338,{"date":408,"open":409,"high":336,"low":352,"close":352,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",5.435,-0.12,-2.18,1566.1899,107,5.4228,{"date":416,"open":352,"high":417,"low":352,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",5.51,0.05,0.92,2539.453672,104,5.4659,{"date":424,"open":425,"high":425,"low":370,"close":426,"change":302,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",5.65,5.46,-1.27,5728.173757,116,5.5088,{"date":432,"open":433,"high":434,"low":417,"close":435,"change":371,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",5.62,5.69,5.53,-0.36,15610.592902,189,5.5991,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":371,"percent_change":436,"volume":444,"transactions":445,"vwap":446},"2026-08-18",5.8,5.55,3182.011861,150,5.6837,{"date":448,"open":449,"high":450,"low":443,"close":451,"change":215,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",5.66,5.75,5.57,-1.59,9558.03638,697,5.6219,{"date":457,"open":458,"high":434,"low":458,"close":449,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",5.605,0.11,1.98,4539.013793,272,5.6676,{"date":465,"open":466,"high":443,"low":466,"close":443,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",5.445,0.15,2.78,1439.939074,74,5.5143,{"date":473,"open":474,"high":474,"low":352,"close":368,"change":277,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",5.5,-2.7,12118.454241,138,5.4618,{"date":480,"open":426,"high":481,"low":426,"close":443,"change":113,"percent_change":482,"volume":483,"transactions":296,"vwap":484},"2026-08-11",5.61,-0.18,4259.600081,5.566,{"date":486,"open":487,"high":488,"low":435,"close":489,"change":21,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",5.58,5.625,5.56,-1.07,9933.26238,217,5.5957,{"date":495,"open":496,"high":433,"low":496,"close":433,"change":239,"percent_change":497,"volume":498,"transactions":380,"vwap":499},"2026-08-07",5.45,-0.71,1721.953039,5.5582,{"date":501,"open":502,"high":449,"low":503,"close":449,"change":402,"percent_change":153,"volume":504,"transactions":505,"vwap":506},"2026-08-06",5.63,5.5401,4764.597975,165,5.6397,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":108,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-05",5.5571,5.64,5.49,1.08,8747.41019,184,5.5351,{"date":517,"open":518,"high":450,"low":519,"close":487,"change":410,"percent_change":520,"volume":521,"transactions":405,"vwap":522},"2026-08-04",5.74,5.48,-2.11,8972.343392,5.6464,{"date":524,"open":489,"high":525,"low":489,"close":526,"change":467,"percent_change":527,"volume":528,"transactions":505,"vwap":529},"2026-08-03",5.78,5.7,2.7,4069.6692,5.6823,{"date":531,"open":443,"high":450,"low":417,"close":443,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",0.3,5.71,14676.755455,289,5.6434,{"date":538,"open":539,"high":539,"low":344,"close":285,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",5.31,-0.11,-2.05,7211.141327,501,5.2532,{"date":546,"open":547,"high":359,"low":547,"close":359,"change":255,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",5.0301,1.52,7831.166811,143,5.2952,{"date":553,"open":554,"high":496,"low":554,"close":555,"change":255,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-28",5.1704,5.28,1.54,15199.936251,2016,5.2852,{"date":561,"open":368,"high":562,"low":222,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",5.575,5.2,-0.31,-5.63,40456.744488,175,5.2519,{"date":570,"open":489,"high":489,"low":571,"close":417,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-24",5.428,-0.16,-2.82,14212,244,5.5083,{"date":578,"open":481,"high":579,"low":481,"close":580,"change":108,"percent_change":581,"volume":582,"transactions":567,"vwap":583},"2026-07-23",5.746,5.67,1.07,2357.083929,5.7007,{"date":585,"open":481,"high":586,"low":587,"close":481,"change":224,"percent_change":224,"volume":588,"transactions":589,"vwap":590},"2026-07-22",5.735,5.52,4493.6829,252,5.6172,{"date":592,"open":593,"high":594,"low":481,"close":481,"change":113,"percent_change":482,"volume":595,"transactions":596,"vwap":597},"2026-07-21",5.6101,5.68,5468.6829,325,5.6622,{"date":599,"open":434,"high":450,"low":600,"close":433,"change":410,"percent_change":601,"volume":602,"transactions":567,"vwap":603},"2026-07-20",5.6,-2.09,4341.8579,5.6677,{"date":605,"open":481,"high":518,"low":600,"close":518,"change":189,"percent_change":606,"volume":607,"transactions":9,"vwap":518},"2026-07-17",-0.52,2100,{"date":609,"open":433,"high":442,"low":433,"close":392,"change":459,"percent_change":610,"volume":611,"transactions":9,"vwap":392},"2026-07-16",1.94,3700,{"date":613,"open":481,"high":614,"low":474,"close":449,"change":615,"percent_change":256,"volume":616,"transactions":9,"vwap":449},"2026-07-15",5.79,0.09,14700,{"date":618,"open":417,"high":449,"low":417,"close":451,"change":345,"percent_change":619,"volume":620,"transactions":9,"vwap":451},"2026-07-14",0.18,4800,{"date":622,"open":481,"high":425,"low":474,"close":489,"change":302,"percent_change":623,"volume":624,"transactions":9,"vwap":489},"2026-07-13",-1.24,15700,{"date":626,"open":502,"high":502,"low":502,"close":502,"change":311,"percent_change":627,"volume":628,"transactions":9,"vwap":502},"2026-07-10",0.54,1700,{"date":630,"open":594,"high":518,"low":435,"close":600,"change":631,"percent_change":632,"volume":620,"transactions":9,"vwap":600},"2026-07-09",-0.13,-2.27,{"date":634,"open":526,"high":442,"low":526,"close":635,"change":371,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-08",5.73,-0.35,4400,{"date":639,"open":526,"high":442,"low":526,"close":450,"change":311,"percent_change":640,"volume":641,"transactions":9,"vwap":450},"2026-07-07",0.52,5200,{"date":643,"open":526,"high":644,"low":526,"close":644,"change":402,"percent_change":153,"volume":645,"transactions":9,"vwap":644},"2026-07-06",5.72,2800,{"date":647,"open":392,"high":648,"low":434,"close":526,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":526},"2026-07-02",5.83,-0.14,-2.4,2400,{"date":653,"open":526,"high":654,"low":526,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-01",5.9,5.84,0.13,2.28,3800,{"date":660,"open":661,"high":662,"low":533,"close":533,"change":482,"percent_change":663,"volume":664,"transactions":9,"vwap":533},"2026-06-30",5.89,6,-3.06,16900,{"date":666,"open":667,"high":668,"low":442,"close":661,"change":384,"percent_change":303,"volume":669,"transactions":9,"vwap":661},"2026-06-29",5.85,5.93,5800,{"date":671,"open":496,"high":672,"low":496,"close":672,"change":148,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-26",5.97,6.8,15100,{"date":676,"open":580,"high":434,"low":489,"close":391,"change":277,"percent_change":677,"volume":645,"transactions":9,"vwap":391},"2026-06-25",-2.61,{"date":679,"open":449,"high":680,"low":449,"close":518,"change":345,"percent_change":271,"volume":681,"transactions":9,"vwap":518},"2026-06-24",5.86,5500,{"date":683,"open":451,"high":450,"low":451,"close":635,"change":684,"percent_change":338,"volume":685,"transactions":9,"vwap":635},"2026-06-23",0.2,13200,{"date":687,"open":368,"high":433,"low":368,"close":435,"change":656,"percent_change":688,"volume":689,"transactions":9,"vwap":435},"2026-06-22",2.41,5900,{"date":691,"open":254,"high":368,"low":254,"close":368,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":368},"2026-06-18",0.28,5.47,13100,{"date":696,"open":270,"high":270,"low":188,"close":284,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":284},"2026-06-17",0.12,2.4,17400,{"date":701,"open":246,"high":309,"low":222,"close":222,"change":540,"percent_change":702,"volume":703,"transactions":9,"vwap":222},"2026-06-16",-2.15,11100,{"date":705,"open":309,"high":555,"low":294,"close":309,"change":371,"percent_change":706,"volume":707,"transactions":9,"vwap":309},"2026-06-15",-0.39,13900,{"date":709,"open":254,"high":270,"low":16,"close":710,"change":230,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-12",5.13,0.79,39200,{"date":714,"open":344,"high":326,"low":253,"close":294,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":294},"2026-06-11",-0.05,-0.97,42400,{"date":719,"open":270,"high":563,"low":318,"close":18,"change":108,"percent_change":720,"volume":721,"transactions":9,"vwap":18},"2026-06-10",1.18,7100,{"date":723,"open":318,"high":563,"low":205,"close":254,"change":21,"percent_change":724,"volume":685,"transactions":9,"vwap":254},"2026-06-09",-1.17,{"date":726,"open":205,"high":351,"low":205,"close":18,"change":21,"percent_change":727,"volume":728,"transactions":9,"vwap":18},"2026-06-08",-1.15,5600,{"date":730,"open":285,"high":285,"low":360,"close":563,"change":715,"percent_change":731,"volume":732,"transactions":9,"vwap":563},"2026-06-05",-0.95,3000,{"date":734,"open":710,"high":351,"low":284,"close":285,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":285},"2026-06-04",0.14,2.74,18000,{"date":739,"open":360,"high":270,"low":246,"close":309,"change":345,"percent_change":684,"volume":740,"transactions":9,"vwap":309},"2026-06-03",6500,{"date":742,"open":246,"high":292,"low":246,"close":318,"change":345,"percent_change":684,"volume":721,"transactions":9,"vwap":318},"2026-06-02",{"date":744,"open":563,"high":351,"low":213,"close":294,"change":189,"percent_change":745,"volume":746,"transactions":9,"vwap":294},"2026-06-01",-0.59,20200,{"date":748,"open":309,"high":284,"low":188,"close":284,"change":402,"percent_change":749,"volume":658,"transactions":9,"vwap":284},"2026-05-29",0.39,{"date":751,"open":204,"high":393,"low":254,"close":318,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":318},"2026-05-28",-0.17,-3.23,17900,{"date":756,"open":309,"high":393,"low":309,"close":393,"change":715,"percent_change":757,"volume":758,"transactions":9,"vwap":393},"2026-05-27",-0.94,6300,{"date":760,"open":205,"high":359,"low":187,"close":761,"change":230,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-05-26",5.32,0.76,8000,{"date":765,"open":285,"high":370,"low":285,"close":555,"change":715,"percent_change":757,"volume":766,"transactions":9,"vwap":555},"2026-05-22",5400,{"date":768,"open":292,"high":300,"low":292,"close":300,"change":271,"percent_change":769,"volume":770,"transactions":9,"vwap":300},"2026-05-21",3.29,3600,{"date":772,"open":204,"high":269,"low":294,"close":360,"change":311,"percent_change":312,"volume":641,"transactions":9,"vwap":360},"2026-05-20",{"date":774,"open":710,"high":393,"low":254,"close":710,"change":371,"percent_change":706,"volume":775,"transactions":9,"vwap":710},"2026-05-19",3500,{"date":777,"open":205,"high":393,"low":205,"close":204,"change":113,"percent_change":361,"volume":778,"transactions":9,"vwap":204},"2026-05-18",4900,{"date":780,"open":318,"high":555,"low":318,"close":360,"change":311,"percent_change":312,"volume":781,"transactions":9,"vwap":360},"2026-05-15",7200,{"date":783,"open":710,"high":300,"low":284,"close":710,"change":402,"percent_change":749,"volume":784,"transactions":9,"vwap":710},"2026-05-14",7400,{"date":786,"open":370,"high":370,"low":309,"close":309,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":309},"2026-05-13",-0.23,-4.31,14300,{"date":791,"open":205,"high":359,"low":205,"close":327,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":327},"2026-05-12",0.22,4.3,5100,{"date":796,"open":360,"high":797,"low":222,"close":284,"change":649,"percent_change":798,"volume":799,"transactions":9,"vwap":284},"2026-05-11",5.21,-2.66,12700,{"date":801,"open":285,"high":336,"low":797,"close":326,"change":108,"percent_change":802,"volume":803,"transactions":9,"vwap":326},"2026-05-08",1.15,11500,{"date":805,"open":318,"high":336,"low":318,"close":563,"change":697,"percent_change":806,"volume":807,"transactions":9,"vwap":563},"2026-05-07",2.36,19100,{"date":809,"open":474,"high":587,"low":810,"close":254,"change":636,"percent_change":811,"volume":812,"transactions":9,"vwap":254},"2026-05-06",4.93,-6.45,37600,{"date":814,"open":391,"high":533,"low":378,"close":325,"change":410,"percent_change":815,"volume":624,"transactions":9,"vwap":325},"2026-05-05",-2.16,{"date":817,"open":417,"high":442,"low":417,"close":443,"change":715,"percent_change":818,"volume":819,"transactions":9,"vwap":443},"2026-05-04",-0.89,23300,{"date":821,"open":433,"high":434,"low":489,"close":600,"change":215,"percent_change":822,"volume":823,"transactions":9,"vwap":600},"2026-05-01",-1.58,17100,{"date":825,"open":417,"high":525,"low":417,"close":434,"change":735,"percent_change":826,"volume":827,"transactions":9,"vwap":434},"2026-04-30",2.52,10400,{"date":829,"open":449,"high":667,"low":417,"close":443,"change":540,"percent_change":830,"volume":831,"transactions":9,"vwap":443},"2026-04-29",-1.94,9500,{"date":833,"open":654,"high":834,"low":433,"close":449,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":449},"2026-04-28",5.98,-0.38,-6.29,53700,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":636,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-27",6.35,6.04,-5.48,10600,{"date":845,"open":846,"high":847,"low":848,"close":846,"change":715,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-04-24",6.39,6.43,6.2,-0.78,14200,{"date":852,"open":853,"high":854,"low":846,"close":855,"change":345,"percent_change":206,"volume":746,"transactions":9,"vwap":855},"2026-04-23",6.48,6.56,6.44,{"date":857,"open":840,"high":858,"low":859,"close":847,"change":615,"percent_change":860,"volume":861,"transactions":9,"vwap":847},"2026-04-22",6.47,6.34,1.42,8700,{"date":863,"open":840,"high":864,"low":865,"close":859,"change":866,"percent_change":867,"volume":728,"transactions":9,"vwap":859},"2026-04-21",6.45,6.28,0.07,1.12,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":703,"transactions":9,"vwap":872},"2026-04-20",6.02,6.37,6.27,0.24,3.98,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":345,"percent_change":271,"volume":685,"transactions":9,"vwap":880},"2026-04-17",6.05,6.11,6.01,6.03,{"date":882,"open":877,"high":848,"low":662,"close":870,"change":371,"percent_change":883,"volume":884,"transactions":9,"vwap":870},"2026-04-16",-0.33,7500,{"date":886,"open":533,"high":887,"low":449,"close":841,"change":532,"percent_change":344,"volume":888,"transactions":9,"vwap":841},"2026-04-15",6.09,11800,{"date":890,"open":654,"high":891,"low":451,"close":518,"change":649,"percent_change":892,"volume":893,"transactions":9,"vwap":518},"2026-04-14",5.95,-2.38,26500,{"date":895,"open":662,"high":877,"low":667,"close":896,"change":361,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-13",5.88,-3.13,16500,{"date":900,"open":901,"high":902,"low":903,"close":901,"change":189,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-04-10",6.07,6.24,5.92,-0.49,13800,{"date":907,"open":908,"high":909,"low":877,"close":910,"change":21,"percent_change":716,"volume":911,"transactions":9,"vwap":910},"2026-04-09",6.13,6.25,6.1,14000,{"date":913,"open":846,"high":914,"low":915,"close":916,"change":572,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-08",6.46,6.14,6.16,-2.53,32800,{"date":920,"open":921,"high":922,"low":661,"close":923,"change":735,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-07",6.18,6.33,6.32,2.27,21700,{"date":927,"open":859,"high":864,"low":878,"close":921,"change":572,"percent_change":928,"volume":929,"transactions":9,"vwap":921},"2026-04-06",-2.52,24800,{"date":931,"open":848,"high":859,"low":910,"close":859,"change":459,"percent_change":932,"volume":694,"transactions":9,"vwap":859},"2026-04-02",1.77,{"date":934,"open":847,"high":935,"low":908,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-01",6.49,6.23,-0.24,-3.71,31600,{"date":941,"open":908,"high":858,"low":908,"close":858,"change":942,"percent_change":943,"volume":799,"transactions":9,"vwap":858},"2026-03-31",0.23,3.69,{"date":945,"open":946,"high":855,"low":947,"close":902,"change":752,"percent_change":948,"volume":823,"transactions":9,"vwap":902},"2026-03-30",6.41,6.15,-2.65,{"date":950,"open":871,"high":914,"low":922,"close":946,"change":108,"percent_change":951,"volume":952,"transactions":9,"vwap":946},"2026-03-27",0.94,25700,{"date":954,"open":871,"high":955,"low":865,"close":840,"change":189,"percent_change":956,"volume":957,"transactions":9,"vwap":840},"2026-03-26",6.55,-0.47,14100,{"date":959,"open":960,"high":854,"low":961,"close":962,"change":963,"percent_change":272,"volume":669,"transactions":9,"vwap":962},"2026-03-25",6.22,6.21,6.38,0.21,{"date":965,"open":966,"high":936,"low":661,"close":967,"change":684,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-24",5.96,6.17,3.35,33000,{"date":971,"open":662,"high":908,"low":661,"close":672,"change":384,"percent_change":972,"volume":973,"transactions":9,"vwap":672},"2026-03-23",-1.32,47700,{"date":975,"open":961,"high":923,"low":880,"close":877,"change":631,"percent_change":976,"volume":977,"transactions":9,"vwap":877},"2026-03-20",-2.1,30500,{"date":979,"open":865,"high":980,"low":880,"close":921,"change":631,"percent_change":981,"volume":982,"transactions":9,"vwap":921},"2026-03-19",6.4,-2.06,19500,{"date":984,"open":858,"high":985,"low":986,"close":987,"change":482,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-18",6.63,6.26,6.31,-2.77,20700,{"date":991,"open":992,"high":26,"low":871,"close":935,"change":215,"percent_change":993,"volume":994,"transactions":9,"vwap":935},"2026-03-17",6.58,-1.37,30800,{"date":996,"open":855,"high":997,"low":946,"close":992,"change":619,"percent_change":998,"volume":999,"transactions":9,"vwap":992},"2026-03-16",6.7,2.81,30100,{"date":1001,"open":1002,"high":864,"low":902,"close":980,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":980},"2026-03-13",6.3,0.1,1.59,18900,{"date":1007,"open":923,"high":962,"low":1008,"close":1002,"change":418,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1002},"2026-03-12",6.29,0.8,24600,{"date":1012,"open":840,"high":1013,"low":909,"close":909,"change":215,"percent_change":1014,"volume":1015,"transactions":9,"vwap":909},"2026-03-11",6.5,-1.42,94500,{"date":1017,"open":872,"high":871,"low":872,"close":859,"change":371,"percent_change":564,"volume":1018,"transactions":9,"vwap":859},"2026-03-10",62600,{"date":1020,"open":901,"high":980,"low":662,"close":1021,"change":271,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-09",6.36,2.75,22400,{"date":1025,"open":668,"high":1002,"low":668,"close":1026,"change":684,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-06",6.19,3.34,28400,{"date":1030,"open":891,"high":910,"low":1031,"close":1032,"change":224,"percent_change":224,"volume":1033,"transactions":9,"vwap":1032},"2026-03-05",5.91,5.99,18400,{"date":1035,"open":880,"high":915,"low":966,"close":1032,"change":345,"percent_change":271,"volume":1036,"transactions":9,"vwap":1032},"2026-03-04",9200,{"date":1038,"open":662,"high":910,"low":1039,"close":834,"change":631,"percent_change":1040,"volume":1041,"transactions":9,"vwap":834},"2026-03-03",5.87,-2.13,27800,{"date":1043,"open":662,"high":921,"low":662,"close":878,"change":311,"percent_change":54,"volume":1044,"transactions":9,"vwap":878},"2026-03-02",10900,{"date":1046,"open":654,"high":910,"low":661,"close":1047,"change":255,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-02-27",6.08,1.33,16800,{"date":1051,"open":848,"high":848,"low":896,"close":662,"change":418,"percent_change":1052,"volume":1053,"transactions":9,"vwap":662},"2026-02-26",0.84,17600,{"date":1055,"open":1032,"high":901,"low":667,"close":891,"change":113,"percent_change":752,"volume":823,"transactions":9,"vwap":891},"2026-02-25",{"date":1057,"open":870,"high":870,"low":661,"close":966,"change":239,"percent_change":1058,"volume":1059,"transactions":9,"vwap":966},"2026-02-24",-0.67,7600,{"date":1061,"open":1002,"high":1002,"low":1039,"close":662,"change":1062,"percent_change":1063,"volume":807,"transactions":9,"vwap":662},"2026-02-23",-0.29,-4.61,{"date":1065,"open":967,"high":980,"low":967,"close":1008,"change":615,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1008},"2026-02-20",1.45,32400,{"date":1069,"open":915,"high":848,"low":870,"close":848,"change":108,"percent_change":1070,"volume":1071,"transactions":9,"vwap":848},"2026-02-19",0.98,23600,{"date":1073,"open":879,"high":848,"low":672,"close":915,"change":735,"percent_change":1074,"volume":674,"transactions":9,"vwap":915},"2026-02-18",2.33,{"date":1076,"open":1039,"high":887,"low":1039,"close":662,"change":656,"percent_change":1077,"volume":1078,"transactions":9,"vwap":662},"2026-02-17",2.21,14900,{"date":1080,"open":518,"high":1032,"low":518,"close":1039,"change":656,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1039},"2026-02-13",2.26,27400,{"date":1084,"open":966,"high":877,"low":600,"close":518,"change":328,"percent_change":1085,"volume":1086,"transactions":9,"vwap":518},"2026-02-12",-1.71,31500,{"date":1088,"open":614,"high":668,"low":526,"close":655,"change":697,"percent_change":1089,"volume":1090,"transactions":9,"vwap":655},"2026-02-11",2.1,35300,{"date":1092,"open":614,"high":1093,"low":644,"close":644,"change":21,"percent_change":1094,"volume":1095,"transactions":9,"vwap":644},"2026-02-10",5.94,-1.04,21300,{"date":1097,"open":580,"high":1098,"low":510,"close":525,"change":697,"percent_change":1099,"volume":624,"transactions":9,"vwap":525},"2026-02-09",5.82,2.12,{"date":1101,"open":443,"high":668,"low":443,"close":449,"change":459,"percent_change":460,"volume":1102,"transactions":9,"vwap":449},"2026-02-06",27000,{"date":1104,"open":587,"high":614,"low":587,"close":443,"change":239,"percent_change":1105,"volume":1106,"transactions":9,"vwap":443},"2026-02-05",-0.72,17000,{"date":1108,"open":401,"high":600,"low":401,"close":391,"change":735,"percent_change":1109,"volume":1110,"transactions":9,"vwap":391},"2026-02-04",2.57,35800,{"date":1112,"open":594,"high":594,"low":400,"close":496,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":496},"2026-02-03",-0.25,-4.39,22700,{"date":1117,"open":533,"high":667,"low":502,"close":526,"change":189,"percent_change":606,"volume":1049,"transactions":9,"vwap":526},"2026-02-02",{"date":1119,"open":489,"high":614,"low":489,"close":635,"change":866,"percent_change":1120,"volume":1121,"transactions":9,"vwap":635},"2026-01-30",1.24,28900,{"date":1123,"open":481,"high":594,"low":426,"close":449,"change":311,"percent_change":1124,"volume":1125,"transactions":9,"vwap":449},"2026-01-29",0.53,43800,{"date":1127,"open":487,"high":510,"low":519,"close":502,"change":402,"percent_change":1128,"volume":1129,"transactions":9,"vwap":502},"2026-01-28",0.36,16400,{"date":1131,"open":401,"high":510,"low":401,"close":481,"change":656,"percent_change":1132,"volume":737,"transactions":9,"vwap":481},"2026-01-27",2.37,{"date":1134,"open":327,"high":474,"low":327,"close":519,"change":255,"percent_change":1135,"volume":823,"transactions":9,"vwap":519},"2026-01-26",1.48,{"date":1137,"open":327,"high":489,"low":539,"close":368,"change":189,"percent_change":1138,"volume":1139,"transactions":9,"vwap":368},"2026-01-23",-0.55,36700,{"date":1141,"open":526,"high":526,"low":401,"close":325,"change":361,"percent_change":1142,"volume":1143,"transactions":9,"vwap":325},"2026-01-22",-3.38,33600,{"date":1145,"open":393,"high":655,"low":393,"close":433,"change":1146,"percent_change":855,"volume":1147,"transactions":9,"vwap":433},"2026-01-21",0.34,49200,{"date":1149,"open":378,"high":519,"low":344,"close":555,"change":787,"percent_change":1150,"volume":1151,"transactions":9,"vwap":555},"2026-01-20",-4.17,43700,{"date":1153,"open":336,"high":434,"low":336,"close":417,"change":230,"percent_change":39,"volume":1154,"transactions":9,"vwap":417},"2026-01-16",33700,{"date":1156,"open":352,"high":510,"low":352,"close":693,"change":224,"percent_change":224,"volume":1157,"transactions":9,"vwap":693},"2026-01-15",53000,{"date":1159,"open":325,"high":1160,"low":352,"close":693,"change":224,"percent_change":224,"volume":918,"transactions":9,"vwap":693},"2026-01-14",5.54,{"date":1162,"open":489,"high":580,"low":496,"close":693,"change":540,"percent_change":1163,"volume":1164,"transactions":9,"vwap":693},"2026-01-13",-1.97,59600,{"date":1166,"open":309,"high":518,"low":309,"close":487,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":487},"2026-01-12",0.46,8.98,109200,{"date":1171,"open":294,"high":555,"low":301,"close":284,"change":345,"percent_change":684,"volume":1172,"transactions":9,"vwap":284},"2026-01-09",51700,{"date":1174,"open":318,"high":1175,"low":318,"close":309,"change":113,"percent_change":1176,"volume":1177,"transactions":9,"vwap":309},"2026-01-08",5.29,-0.2,34600,{"date":1179,"open":360,"high":352,"low":203,"close":284,"change":113,"percent_change":361,"volume":1180,"transactions":9,"vwap":284},"2026-01-07",42900,{"date":1182,"open":19,"high":496,"low":19,"close":710,"change":963,"percent_change":1183,"volume":1184,"transactions":9,"vwap":710},"2026-01-06",4.27,117900,{"date":1186,"open":1187,"high":1188,"low":1187,"close":16,"change":123,"percent_change":370,"volume":1189,"transactions":9,"vwap":16},"2026-01-05",4.67,4.97,55300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1187,"change":230,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1187},"2026-01-02",4.59,4.74,4.56,0.86,22500,{"date":1198,"open":1199,"high":1187,"low":1199,"close":1200,"change":1003,"percent_change":1077,"volume":1201,"transactions":9,"vwap":1200},"2025-12-31",4.5,4.63,83900,{"date":1203,"open":1204,"high":1205,"low":1199,"close":1206,"change":361,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2025-12-30",4.72,4.76,4.53,-4.03,52900,{"date":1210,"open":1211,"high":1212,"low":1194,"close":1204,"change":239,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1204},"2025-12-29",4.7,4.73,-0.84,56300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1205,"change":371,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1205},"2025-12-26",4.77,4.79,4.68,-0.42,34200,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1224,"change":371,"percent_change":1220,"volume":1226,"transactions":9,"vwap":1224},"2025-12-24",4.78,4.83,29500,{"date":1228,"open":1229,"high":1225,"low":1229,"close":1230,"change":418,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-12-23",4.75,4.8,1.05,29100,{"date":1234,"open":97,"high":16,"low":97,"close":1229,"change":255,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1229},"2025-12-22",1.71,52000,{"date":1238,"open":1239,"high":1212,"low":1240,"close":1187,"change":873,"percent_change":400,"volume":1241,"transactions":9,"vwap":1187},"2025-12-19",4.43,4.4,179200,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1239,"change":1003,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1239},"2025-12-18",4.32,4.49,2.31,37700,{"date":1249,"open":1239,"high":1239,"low":793,"close":1250,"change":384,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2025-12-17",4.33,-1.81,96400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":345,"percent_change":942,"volume":1259,"transactions":9,"vwap":1258},"2025-12-16",4.39,4.47,4.35,4.41,75100,{"date":1261,"open":1262,"high":1263,"low":1255,"close":1240,"change":302,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1240},"2025-12-15",4.44,4.45,-1.57,35700,{"date":1267,"open":1255,"high":1199,"low":1255,"close":1256,"change":418,"percent_change":118,"volume":1268,"transactions":9,"vwap":1256},"2025-12-12",72500,{"date":1270,"open":793,"high":1263,"low":1271,"close":1272,"change":255,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2025-12-11",4.29,4.42,1.84,36200,{"date":1276,"open":1277,"high":1263,"low":1277,"close":1278,"change":715,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-12-10",4.25,4.34,-1.14,31300,{"date":1282,"open":1257,"high":1239,"low":1250,"close":1255,"change":230,"percent_change":419,"volume":1283,"transactions":9,"vwap":1255},"2025-12-09",34500,{"date":1285,"open":1256,"high":1256,"low":793,"close":1257,"change":572,"percent_change":362,"volume":1286,"transactions":9,"vwap":1257},"2025-12-08",23400,{"date":1288,"open":1262,"high":1289,"low":1272,"close":1290,"change":418,"percent_change":867,"volume":1291,"transactions":9,"vwap":1290},"2025-12-05",4.57,4.51,51000,{"date":1293,"open":1294,"high":1295,"low":1272,"close":1296,"change":410,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-12-04",4.55,4.66,4.46,-2.62,44900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":684,"percent_change":1289,"volume":1305,"transactions":9,"vwap":1304},"2025-12-03",4.37,4.61,4.36,4.58,37500,{"date":1307,"open":1255,"high":1206,"low":1257,"close":1308,"change":715,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-12-02",4.38,-1.13,32300,{"date":1312,"open":1294,"high":1205,"low":1271,"close":1239,"change":1176,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1239},"2025-12-01",-4.32,80100,{"date":1316,"open":1245,"high":97,"low":1272,"close":1200,"change":656,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1200},"2025-11-28",2.89,38700,{"date":1320,"open":1255,"high":1289,"low":1321,"close":1199,"change":656,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1199},"2025-11-26",4.26,2.97,135800,{"date":1325,"open":1277,"high":1301,"low":1326,"close":1301,"change":656,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1301},"2025-11-25",4.21,3.07,66300,{"date":1330,"open":1331,"high":1277,"low":1332,"close":1333,"change":1334,"percent_change":673,"volume":1335,"transactions":9,"vwap":1333},"2025-11-24",3.92,3.89,4.24,0.27,95800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":410,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-11-21",4,4.08,3.9,3.97,-2.93,57800,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":459,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-11-20",3.96,4.12,4.09,2.76,43300,{"date":1352,"open":1353,"high":1338,"low":1354,"close":874,"change":345,"percent_change":123,"volume":1318,"transactions":9,"vwap":874},"2025-11-19",3.94,3.88,{"date":1356,"open":1340,"high":1357,"low":1354,"close":1341,"change":866,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1341},"2025-11-18",4.04,1.79,52300,{"date":1361,"open":1340,"high":1362,"low":1363,"close":1340,"change":384,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1340},"2025-11-17",4.06,3.84,-2.01,37900,{"date":1367,"open":874,"high":1368,"low":1346,"close":874,"change":371,"percent_change":1369,"volume":1370,"transactions":9,"vwap":874},"2025-11-14",4.05,-0.5,67200,{"date":1372,"open":1373,"high":1348,"low":1374,"close":1338,"change":230,"percent_change":103,"volume":1375,"transactions":9,"vwap":1338},"2025-11-13",3.95,3.93,48200,{"date":1377,"open":1373,"high":1362,"low":1354,"close":1346,"change":311,"percent_change":762,"volume":1378,"transactions":9,"vwap":1346},"2025-11-12",109500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1374,"change":697,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1374},"2025-11-11",3.83,3.99,3.8,3.15,64000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1334,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-11-10",3.51,3.91,3.47,3.81,7.63,96900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1334,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-11-07",3.55,3.6,3.31,3.54,8.26,173200,{"date":1403,"open":1404,"high":1404,"low":27,"close":1405,"change":277,"percent_change":1114,"volume":1406,"transactions":9,"vwap":1405},"2025-11-06",3.5,3.27,44400,{"date":1408,"open":1388,"high":1399,"low":1409,"close":1409,"change":239,"percent_change":1410,"volume":1106,"transactions":9,"vwap":1409},"2025-11-05",3.42,-1.16,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":255,"percent_change":1132,"volume":1417,"transactions":9,"vwap":1416},"2025-11-04",3.36,3.56,3.28,3.46,87800,{"date":1419,"open":1398,"high":1420,"low":1398,"close":1421,"change":311,"percent_change":68,"volume":1422,"transactions":9,"vwap":1421},"2025-11-03",3.41,3.38,34400,{"date":1424,"open":272,"high":272,"low":1027,"close":968,"change":189,"percent_change":818,"volume":1425,"transactions":9,"vwap":968},"2025-10-31",28800,{"date":1427,"open":1420,"high":1428,"low":1429,"close":1421,"change":189,"percent_change":1430,"volume":1385,"transactions":9,"vwap":1421},"2025-10-30",3.45,3.33,-0.88,{"date":1432,"open":1433,"high":1390,"low":1433,"close":1420,"change":402,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1420},"2025-10-29",3.39,0.59,35100,{"date":1437,"open":1438,"high":1439,"low":89,"close":1433,"change":239,"percent_change":724,"volume":1440,"transactions":9,"vwap":1433},"2025-10-28",3.44,3.48,54500,{"date":1442,"open":1443,"high":1444,"low":1420,"close":1445,"change":715,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-10-27",3.53,3.57,3.43,-1.44,42000,{"date":1449,"open":1404,"high":1450,"low":1390,"close":1439,"change":113,"percent_change":1062,"volume":1451,"transactions":9,"vwap":1439},"2025-10-24",3.61,51900,{"date":1453,"open":1444,"high":1450,"low":1438,"close":1454,"change":21,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-10-23",3.49,-1.69,188000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1396,"change":410,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1396},"2025-10-22",3.66,3.67,3.52,-3.27,118200,{"date":1465,"open":1459,"high":1460,"low":1397,"close":1460,"change":345,"percent_change":1334,"volume":1466,"transactions":9,"vwap":1460},"2025-10-21",63600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1459,"change":402,"percent_change":394,"volume":1472,"transactions":9,"vwap":1459},"2025-10-20",3.65,3.7,3.63,55200,{"date":1474,"open":1475,"high":1476,"low":1414,"close":1477,"change":277,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-10-17",3.77,3.78,3.64,-3.96,89900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1482,"change":224,"percent_change":224,"volume":1485,"transactions":9,"vwap":1482},"2025-10-16",3.79,3.86,3.73,57900,{"date":1487,"open":1363,"high":1382,"low":1484,"close":1482,"change":239,"percent_change":1094,"volume":1488,"transactions":9,"vwap":1482},"2025-10-15",138000,{"date":1490,"open":1491,"high":1483,"low":1470,"close":1381,"change":1003,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1381},"2025-10-14",3.72,2.68,63300,{"date":1495,"open":1491,"high":1475,"low":1496,"close":1484,"change":866,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1484},"2025-10-13",3.68,1.91,110000,{"date":1500,"open":1354,"high":1340,"low":1450,"close":1459,"change":262,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1459},"2025-10-10",-5.67,131300,{"date":1504,"open":1353,"high":1505,"low":1381,"close":1354,"change":108,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1354},"2025-10-09",4.01,1.57,115300,{"date":1509,"open":1483,"high":1331,"low":1510,"close":1511,"change":328,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-10-08",3.76,3.82,-2.55,129400,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1331,"change":1176,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1331},"2025-10-07",4.1,3.85,-4.85,172700,{"date":1521,"open":1321,"high":1244,"low":1522,"close":1347,"change":215,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1347},"2025-10-06",4.11,-2.14,113900,{"date":1526,"open":1262,"high":1256,"low":1338,"close":1326,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1326},"2025-10-03",-0.27,-6.03,357200,{"date":1531,"open":1532,"high":1218,"low":1239,"close":1533,"change":752,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-02",4.71,4.48,-3.66,283600,{"date":1537,"open":1538,"high":253,"low":1296,"close":97,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":97},"2025-10-01",4.86,-2.45,-34.51,904700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":271,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-09-30",7.18,7.23,6.93,7.1,2.45,379200,{"date":1551,"open":1552,"high":1553,"low":673,"close":1546,"change":418,"percent_change":39,"volume":1554,"transactions":9,"vwap":1546},"2025-09-29",6.9,7.12,126000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1003,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-09-26",6.92,7.06,6.83,6.88,1.47,103700,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1220,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-09-25",7.2,6.78,-5.83,157200,{"date":1570,"open":1547,"high":1571,"low":1547,"close":1565,"change":866,"percent_change":1070,"volume":1572,"transactions":9,"vwap":1565},"2025-09-24",7.5,176600,{"date":1574,"open":1575,"high":1576,"low":1553,"close":1577,"change":240,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-09-23",7.73,7.83,7.13,-10.09,335700,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":160,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-09-22",7.3,7.96,7.93,10.29,611200,{"date":1588,"open":1589,"high":1589,"low":1547,"close":1590,"change":371,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-09-19",7.29,7.19,-0.28,250600,{"date":1594,"open":1547,"high":1582,"low":1595,"close":1596,"change":735,"percent_change":460,"volume":1597,"transactions":9,"vwap":1596},"2025-09-18",7.01,7.21,286800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-09-17",7.44,7.51,7.04,7.07,-0.48,-6.36,470400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":883,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-09-16",7.8,8.02,7.55,-4.19,545000,{"date":1615,"open":1610,"high":1616,"low":1392,"close":1617,"change":697,"percent_change":353,"volume":1618,"transactions":9,"vwap":1617},"2025-09-15",8.2,7.88,760700,{"date":1620,"open":1621,"high":177,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-09-12",7.78,6.95,7.76,1.36,21.25,4915500,{"date":1628,"open":847,"high":1629,"low":1021,"close":980,"change":189,"percent_change":956,"volume":1630,"transactions":9,"vwap":980},"2025-09-11",6.52,1350300,{"date":1632,"open":871,"high":864,"low":871,"close":847,"change":230,"percent_change":1633,"volume":1634,"transactions":9,"vwap":847},"2025-09-10",0.63,9400,{"date":1636,"open":865,"high":980,"low":909,"close":846,"change":459,"percent_change":1637,"volume":1638,"transactions":9,"vwap":846},"2025-09-09",1.75,13300,{"date":1640,"open":967,"high":962,"low":910,"close":865,"change":656,"percent_change":1641,"volume":1642,"transactions":9,"vwap":865},"2025-09-08",2.11,22900,{"date":1644,"open":967,"high":840,"low":887,"close":947,"change":224,"percent_change":224,"volume":1645,"transactions":9,"vwap":947},"2025-09-05",38100,{"date":1647,"open":848,"high":865,"low":947,"close":947,"change":418,"percent_change":1648,"volume":789,"transactions":9,"vwap":947},"2025-09-04",0.82,{"date":1650,"open":887,"high":921,"low":1047,"close":910,"change":418,"percent_change":1651,"volume":1652,"transactions":9,"vwap":910},"2025-09-03",0.83,21900,{"date":1654,"open":910,"high":947,"low":880,"close":877,"change":649,"percent_change":1655,"volume":1078,"transactions":9,"vwap":877},"2025-09-02",-2.26,{"date":1657,"open":901,"high":1002,"low":901,"close":1026,"change":615,"percent_change":1135,"volume":775,"transactions":9,"vwap":1026},"2025-08-29",{"date":1659,"open":909,"high":872,"low":870,"close":910,"change":631,"percent_change":601,"volume":982,"transactions":9,"vwap":910},"2025-08-28",{"date":1661,"open":908,"high":962,"low":901,"close":936,"change":615,"percent_change":1561,"volume":1662,"transactions":9,"vwap":936},"2025-08-27",15300,{"date":1664,"open":635,"high":936,"low":635,"close":915,"change":1665,"percent_change":1666,"volume":1662,"transactions":9,"vwap":915},"2025-08-26",0.41,7.16,{"date":1668,"open":510,"high":450,"low":433,"close":635,"change":459,"percent_change":1669,"volume":681,"transactions":9,"vwap":635},"2025-08-25",1.96,{"date":1671,"open":594,"high":594,"low":496,"close":433,"change":108,"percent_change":512,"volume":1672,"transactions":9,"vwap":433},"2025-08-22",25000,{"date":1674,"open":325,"high":392,"low":325,"close":489,"change":418,"percent_change":1675,"volume":1676,"transactions":9,"vwap":489},"2025-08-21",0.91,15200,{"date":1678,"open":325,"high":600,"low":325,"close":417,"change":215,"percent_change":1679,"volume":1680,"transactions":9,"vwap":417},"2025-08-20",-1.61,36400,{"date":1682,"open":417,"high":644,"low":417,"close":600,"change":113,"percent_change":482,"volume":1683,"transactions":9,"vwap":600},"2025-08-19",16300,{"date":1685,"open":434,"high":667,"low":693,"close":481,"change":752,"percent_change":1686,"volume":1687,"transactions":9,"vwap":481},"2025-08-18",-2.94,30600,{"date":1689,"open":425,"high":667,"low":443,"close":525,"change":255,"percent_change":1690,"volume":1691,"transactions":9,"vwap":525},"2025-08-15",1.4,34100,{"date":1693,"open":425,"high":1039,"low":425,"close":526,"change":21,"percent_change":1094,"volume":1694,"transactions":9,"vwap":526},"2025-08-14",6400,{"date":1696,"open":903,"high":879,"low":600,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-08-13",5.76,-0.21,-3.52,52800,{"date":1702,"open":594,"high":910,"low":594,"close":672,"change":792,"percent_change":1381,"volume":1703,"transactions":9,"vwap":672},"2025-08-12",30300,{"date":1705,"open":667,"high":1039,"low":417,"close":450,"change":410,"percent_change":1706,"volume":1707,"transactions":9,"vwap":450},"2025-08-11",-2.04,35400,{"date":1709,"open":901,"high":967,"low":667,"close":1039,"change":1176,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1039},"2025-08-08",-3.29,48900,{"date":1713,"open":955,"high":26,"low":877,"close":901,"change":1105,"percent_change":1714,"volume":1715,"transactions":9,"vwap":901},"2025-08-07",-10.6,73900,{"date":1717,"open":1560,"high":1718,"low":853,"close":1719,"change":361,"percent_change":1720,"volume":694,"transactions":9,"vwap":1719},"2025-08-06",6.91,6.79,-2.72,{"date":1722,"open":1026,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-08-05",7.17,6.12,6.98,0.88,14.43,54700,{"date":1730,"open":662,"high":872,"low":662,"close":910,"change":255,"percent_change":1048,"volume":1731,"transactions":9,"vwap":910},"2025-08-04",17500,{"date":1733,"open":1047,"high":865,"low":870,"close":870,"change":540,"percent_change":1734,"volume":1735,"transactions":9,"vwap":870},"2025-08-01",-1.79,19900,{"date":1737,"open":908,"high":1008,"low":877,"close":908,"change":371,"percent_change":883,"volume":1738,"transactions":9,"vwap":908},"2025-07-31",19300,{"date":1740,"open":846,"high":847,"low":1741,"close":947,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":947},"2025-07-30",6.06,-0.32,-4.95,25800,{"date":1746,"open":840,"high":1013,"low":1002,"close":858,"change":697,"percent_change":1747,"volume":1748,"transactions":9,"vwap":858},"2025-07-29",1.89,30000,{"date":1750,"open":922,"high":858,"low":923,"close":840,"change":215,"percent_change":1751,"volume":1752,"transactions":9,"vwap":840},"2025-07-28",-1.4,20900,{"date":1754,"open":855,"high":985,"low":848,"close":855,"change":459,"percent_change":1755,"volume":1756,"transactions":9,"vwap":855},"2025-07-25",1.74,8600,{"date":1758,"open":985,"high":985,"low":960,"close":922,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":922},"2025-07-24",-0.3,-4.52,17800,{"date":1763,"open":853,"high":1764,"low":864,"close":985,"change":735,"percent_change":1765,"volume":1766,"transactions":9,"vwap":985},"2025-07-23",6.65,2.16,10000,{"date":1768,"open":1047,"high":985,"low":901,"close":935,"change":1334,"percent_change":1278,"volume":1769,"transactions":9,"vwap":935},"2025-07-22",27500,{"date":1771,"open":1772,"high":1772,"low":879,"close":960,"change":883,"percent_change":1773,"volume":1774,"transactions":9,"vwap":960},"2025-07-21",6.61,-5.04,97500,{"date":1776,"open":1777,"high":1559,"low":840,"close":955,"change":402,"percent_change":1778,"volume":1779,"transactions":9,"vwap":955},"2025-07-18",6.53,0.31,33300,{"date":1781,"open":853,"high":1566,"low":865,"close":1777,"change":345,"percent_change":467,"volume":911,"transactions":9,"vwap":1777},"2025-07-17",{"date":1783,"open":916,"high":26,"low":1724,"close":1629,"change":128,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1629},"2025-07-16",6.54,60500,{"date":1787,"open":1724,"high":859,"low":878,"close":1724,"change":371,"percent_change":883,"volume":1788,"transactions":9,"vwap":1724},"2025-07-15",44100,{"date":1790,"open":1008,"high":980,"low":1741,"close":915,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":915},"2025-07-14",-0.43,-6.54,140400,{"date":1795,"open":1796,"high":1797,"low":853,"close":1798,"change":189,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-07-11",6.59,6.72,6.57,-0.45,122800,{"date":1802,"open":1803,"high":1804,"low":1002,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-07-10",6.86,6.89,6.6,-0.26,-3.79,106800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1803,"change":1176,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1803},"2025-07-09",6.99,7.05,6.68,-2.83,80600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1558,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1558},"2025-07-08",7.4,7.48,6.84,-0.51,-6.74,125200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":942,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-07-07",7.45,7.65,7.22,7.57,3.13,94800,{"date":1833,"open":1834,"high":1835,"low":1558,"close":1836,"change":230,"percent_change":394,"volume":1837,"transactions":9,"vwap":1836},"2025-07-03",7.42,7.6,7.34,98100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1582,"change":345,"percent_change":735,"volume":1843,"transactions":9,"vwap":1582},"2025-07-02",7.43,7.7,7,222800,{"date":1845,"open":864,"high":1846,"low":864,"close":1589,"change":419,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1589},"2025-07-01",7.39,14.44,261500,{"date":1850,"open":1013,"high":1851,"low":848,"close":871,"change":108,"percent_change":1852,"volume":1853,"transactions":9,"vwap":871},"2025-06-30",6.62,0.95,143900,{"date":1855,"open":1031,"high":26,"low":442,"close":987,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":987},"2025-06-27",0.72,12.88,440800,{"date":1860,"open":1160,"high":442,"low":325,"close":391,"change":255,"percent_change":1066,"volume":1861,"transactions":9,"vwap":391},"2025-06-26",64900,{"date":1863,"open":600,"high":600,"low":555,"close":417,"change":113,"percent_change":482,"volume":1864,"transactions":9,"vwap":417},"2025-06-25",38500,{"date":1866,"open":655,"high":655,"low":417,"close":587,"change":1176,"percent_change":1867,"volume":1485,"transactions":9,"vwap":587},"2025-06-24",-3.5,{"date":1869,"open":450,"high":654,"low":368,"close":644,"change":189,"percent_change":606,"volume":1870,"transactions":9,"vwap":644},"2025-06-23",133400,{"date":1872,"open":451,"high":680,"low":368,"close":450,"change":123,"percent_change":1294,"volume":1873,"transactions":9,"vwap":450},"2025-06-20",79800,{"date":1875,"open":563,"high":526,"low":563,"close":474,"change":656,"percent_change":1876,"volume":1877,"transactions":9,"vwap":474},"2025-06-18",2.42,289400,{"date":1879,"open":600,"high":870,"low":318,"close":378,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":378},"2025-06-17",1.35,33.58,1788300,{"date":1884,"open":1885,"high":1886,"low":1331,"close":1887,"change":402,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-06-16",4.03,4.15,4.02,0.5,1557000,{"date":1891,"open":1382,"high":1516,"low":1511,"close":1338,"change":311,"percent_change":762,"volume":1892,"transactions":9,"vwap":1338},"2025-06-13",46800,{"date":1894,"open":1338,"high":1895,"low":1331,"close":1341,"change":715,"percent_change":623,"volume":1896,"transactions":9,"vwap":1341},"2025-06-12",4.2,24500,{"date":1898,"open":1899,"high":1272,"low":1338,"close":1887,"change":752,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1887},"2025-06-11",4.19,-4.06,55600,{"date":1903,"open":1321,"high":1240,"low":1899,"close":1899,"change":262,"percent_change":1904,"volume":1274,"transactions":9,"vwap":1899},"2025-06-10",-4.99,{"date":1906,"open":1258,"high":1256,"low":1308,"close":1258,"change":418,"percent_change":802,"volume":707,"transactions":9,"vwap":1258},"2025-06-09",{"date":1908,"open":1239,"high":1289,"low":1257,"close":1303,"change":345,"percent_change":942,"volume":989,"transactions":9,"vwap":1303},"2025-06-06",{"date":1910,"open":1239,"high":1239,"low":1257,"close":1257,"change":224,"percent_change":224,"volume":1911,"transactions":9,"vwap":1257},"2025-06-05",1200,{"date":1913,"open":1308,"high":1263,"low":793,"close":1257,"change":113,"percent_change":787,"volume":770,"transactions":9,"vwap":1257},"2025-06-04",{"date":1915,"open":1255,"high":1256,"low":1244,"close":1303,"change":866,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1303},"2025-06-03",1.63,9800,{"date":1919,"open":1250,"high":1308,"low":1326,"close":1271,"change":410,"percent_change":1720,"volume":1920,"transactions":9,"vwap":1271},"2025-06-02",6200,{"date":1922,"open":793,"high":1194,"low":793,"close":1258,"change":239,"percent_change":1923,"volume":607,"transactions":9,"vwap":1258},"2025-05-30",-0.9,{"date":1925,"open":793,"high":1263,"low":1183,"close":1263,"change":873,"percent_change":526,"volume":658,"transactions":9,"vwap":1263},"2025-05-29",{"date":1927,"open":1262,"high":1199,"low":1928,"close":1326,"change":937,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1326},"2025-05-28",4.18,-5.39,12600,{"date":1932,"open":1263,"high":1294,"low":1257,"close":1263,"change":371,"percent_change":1799,"volume":1933,"transactions":9,"vwap":1263},"2025-05-27",9600,{"date":1935,"open":1240,"high":1245,"low":1240,"close":1256,"change":402,"percent_change":1936,"volume":1694,"transactions":9,"vwap":1256},"2025-05-23",0.45,{"date":1938,"open":1272,"high":1256,"low":1272,"close":1263,"change":224,"percent_change":224,"volume":861,"transactions":9,"vwap":1263},"2025-05-22",{"date":1940,"open":1256,"high":1199,"low":1244,"close":1263,"change":418,"percent_change":1941,"volume":781,"transactions":9,"vwap":1263},"2025-05-21",1.14,{"date":1943,"open":1199,"high":1290,"low":1183,"close":1240,"change":302,"percent_change":1264,"volume":884,"transactions":9,"vwap":1240},"2025-05-20",{"date":1945,"open":1899,"high":1256,"low":1899,"close":1256,"change":692,"percent_change":1813,"volume":1946,"transactions":9,"vwap":1256},"2025-05-19",20300,{"date":1948,"open":1949,"high":1240,"low":1348,"close":1899,"change":1003,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1899},"2025-05-16",4.16,2.44,21800,{"date":1953,"open":1522,"high":1928,"low":1348,"close":1348,"change":418,"percent_change":1120,"volume":766,"transactions":9,"vwap":1348},"2025-05-15",{"date":1955,"open":1895,"high":1895,"low":1338,"close":1357,"change":482,"percent_change":1956,"volume":694,"transactions":9,"vwap":1357},"2025-05-14",-4.27,{"date":1958,"open":1326,"high":1333,"low":1338,"close":1959,"change":459,"percent_change":1492,"volume":1196,"transactions":9,"vwap":1959},"2025-05-13",4.22,{"date":1961,"open":1469,"high":1928,"low":1450,"close":1522,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1522},"2025-05-12",0.65,18.79,47800,{"date":1966,"open":1428,"high":1439,"low":89,"close":1416,"change":224,"percent_change":224,"volume":1967,"transactions":9,"vwap":1416},"2025-05-09",24300,{"date":1969,"open":1970,"high":1444,"low":1970,"close":1416,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1416},"2025-05-08",3.23,0.26,8.12,10800,{"date":1975,"open":272,"high":1976,"low":1977,"close":1977,"change":572,"percent_change":1978,"volume":939,"transactions":9,"vwap":1977},"2025-05-07",3.59,3.2,-4.76,{"date":1980,"open":968,"high":1404,"low":1981,"close":1413,"change":418,"percent_change":1982,"volume":1082,"transactions":9,"vwap":1413},"2025-05-06",3.3,1.51,{"date":1984,"open":1429,"high":968,"low":207,"close":1398,"change":371,"percent_change":190,"volume":1985,"transactions":9,"vwap":1398},"2025-05-05",29900,{"date":1987,"open":1988,"high":1027,"low":1989,"close":1429,"change":206,"percent_change":301,"volume":1990,"transactions":9,"vwap":1429},"2025-05-02",3.22,3.17,7700,{"date":1992,"open":968,"high":1420,"low":1384,"close":1989,"change":631,"percent_change":1993,"volume":1041,"transactions":9,"vwap":1989},"2025-05-01",-3.94,{"date":1995,"open":1429,"high":1390,"low":1988,"close":1981,"change":302,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1981},"2025-04-30",-2.08,19200,{"date":1999,"open":769,"high":1420,"low":27,"close":89,"change":230,"percent_change":2000,"volume":2001,"transactions":9,"vwap":89},"2025-04-29",1.2,8200,{"date":2003,"open":968,"high":1404,"low":27,"close":1429,"change":302,"percent_change":981,"volume":2004,"transactions":9,"vwap":1429},"2025-04-28",9300,{"date":2006,"open":1428,"high":1390,"low":27,"close":272,"change":715,"percent_change":2007,"volume":2008,"transactions":9,"vwap":272},"2025-04-25",-1.45,15900,{"date":2010,"open":1429,"high":1404,"low":1981,"close":1428,"change":224,"percent_change":224,"volume":2011,"transactions":9,"vwap":1428},"2025-04-24",15000,{"date":2013,"open":1420,"high":1396,"low":968,"close":1428,"change":108,"percent_change":932,"volume":1274,"transactions":9,"vwap":1428},"2025-04-23",{"date":182,"open":178,"high":1414,"low":178,"close":1433,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1433},0.29,9.35,33900]